Nifty 50 TR 2x Leverage (NIFTR2X)

NIFTR2X
🏛️ Indien →
19,789.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 16,960.05 16,998.70 16,865.65 16,950.25 0.0M
2023-12-28 16,928.35 17,058.40 16,871.10 17,027.45 0.0M
2023-12-27 16,595.90 16,868.90 16,595.90 16,837.85 0.0M
2023-12-26 16,395.35 16,565.85 16,340.70 16,512.25 0.0M
2023-12-22 16,301.60 16,445.40 16,206.30 16,383.45 0.0M
2023-12-21 15,905.95 16,292.15 15,823.65 16,242.30 0.0M
2023-12-20 16,692.90 16,767.90 15,990.70 16,085.75 0.0M
2023-12-19 16,594.35 16,635.75 16,379.90 16,556.55 0.0M
2023-12-18 16,531.45 16,605.50 16,424.95 16,506.50 0.0M
2023-12-15 16,316.40 16,626.20 16,237.15 16,574.60 0.0M
2023-12-14 16,050.65 16,201.95 16,006.45 16,159.60 0.0M
2023-12-13 15,781.20 15,810.45 15,540.30 15,776.10 0.0M
2023-12-12 15,918.70 15,947.90 15,690.30 15,748.95 0.0M
2023-12-11 15,841.15 15,932.35 15,790.80 15,889.25 0.0M
2023-12-08 15,803.05 15,911.05 15,695.90 15,856.20 0.0M
2023-12-07 15,803.50 15,808.70 15,681.25 15,756.25 0.0M
2023-12-06 15,834.15 15,850.25 15,686.70 15,814.45 0.0M
2023-12-05 15,624.10 15,705.95 15,478.15 15,693.05 0.0M
2023-12-04 15,320.45 15,467.30 15,183.85 15,444.70 0.0M
2023-12-01 14,732.05 14,872.40 14,723.60 14,839.40 0.0M
2023-11-30 14,610.30 14,681.25 14,478.70 14,646.15 0.0M
2023-11-29 14,423.10 14,606.55 14,397.05 14,595.80 0.0M
2023-11-28 14,236.40 14,339.05 14,173.10 14,300.95 0.0M
2023-11-24 14,196.95 14,229.35 14,138.95 14,175.55 0.0M
2023-11-23 14,226.60 14,292.80 14,168.15 14,188.75 0.0M
2023-11-22 14,165.60 14,224.90 14,052.55 14,205.50 0.0M
2023-11-21 14,149.65 14,231.35 14,126.35 14,167.40 0.0M
2023-11-20 14,095.70 14,130.60 14,010.00 14,042.55 0.0M
2023-11-17 14,022.85 14,210.50 14,015.50 14,104.55 0.0M
2023-11-16 14,026.05 14,311.20 13,958.95 14,155.10 0.0M
2023-11-15 13,989.95 14,046.05 13,889.95 14,023.85 0.0M
2023-11-13 13,763.30 13,767.35 13,661.95 13,702.15 0.0M
2023-11-10 13,581.40 13,720.60 13,552.40 13,684.85 0.0M
2023-11-09 13,732.70 13,736.00 13,625.50 13,645.10 0.0M
2023-11-08 13,724.25 13,745.00 13,656.70 13,715.65 0.0M
2023-11-07 13,662.70 13,688.80 13,558.00 13,666.40 0.0M
2023-11-06 13,584.05 13,689.75 13,535.05 13,676.10 0.0M
2023-11-03 13,444.75 13,493.10 13,403.65 13,430.30 0.0M
2023-11-02 13,275.10 13,350.90 13,200.50 13,293.40 0.0M
2023-11-01 13,193.55 13,237.75 13,069.10 13,089.80 0.0M
2023-10-31 13,429.20 13,429.20 13,184.05 13,215.95 0.0M
2023-10-30 13,182.60 13,326.50 13,025.80 13,303.70 0.0M
2023-10-27 13,019.05 13,220.55 13,017.45 13,181.55 0.0M
2023-10-26 13,159.35 13,169.55 12,898.20 12,922.95 0.0M
2023-10-25 13,523.85 13,608.25 13,227.85 13,293.75 0.0M
2023-10-23 13,842.55 13,891.90 13,468.05 13,501.85 0.0M
2023-10-20 13,879.50 13,953.00 13,847.95 13,880.25 0.0M
2023-10-19 13,882.10 14,077.35 13,836.55 13,995.75 0.0M
2023-10-18 14,276.80 14,305.25 14,046.60 14,061.75 0.0M
2023-10-17 14,312.10 14,319.05 14,215.45 14,266.60 0.0M
2023-10-16 14,162.70 14,225.90 14,097.65 14,154.85 0.0M
2023-10-13 14,051.60 14,268.10 14,043.15 14,190.55 0.0M
2023-10-12 14,296.50 14,324.00 14,225.80 14,255.10 0.0M
2023-10-11 14,219.20 14,322.25 14,212.70 14,282.80 0.0M
2023-10-10 13,934.75 14,150.05 13,934.75 14,111.25 0.0M
2023-10-09 13,900.50 13,970.90 13,816.65 13,861.65 0.0M
2023-10-06 14,025.70 14,102.20 13,980.85 14,071.75 0.0M
2023-10-05 13,886.95 13,964.35 13,839.00 13,920.85 0.0M
2023-10-04 13,782.65 13,790.95 13,623.50 13,768.10 0.0M
2023-10-03 14,036.80 14,036.80 13,832.90 13,902.60 0.0M
2023-09-29 13,988.30 14,194.55 13,945.65 14,069.65 0.0M
2023-09-28 14,251.65 14,257.95 13,864.95 13,908.75 0.0M
2023-09-27 14,075.05 14,209.15 13,956.60 14,189.10 0.0M
2023-09-26 14,143.40 14,166.40 14,078.85 14,117.40 0.0M
2023-09-25 14,139.45 14,219.55 14,030.00 14,134.15 0.0M
2023-09-22 14,243.60 14,320.60 14,118.95 14,141.70 0.0M
2023-09-21 14,385.50 14,388.55 14,197.05 14,242.65 0.0M
2023-09-20 14,593.60 14,694.85 14,444.60 14,476.75 0.0M
2023-09-18 14,857.30 14,914.10 14,800.95 14,823.85 0.0M
2023-09-15 14,866.60 14,962.00 14,827.70 14,919.50 0.0M
2023-09-14 14,827.40 14,884.80 14,705.10 14,790.95 0.0M
2023-09-13 14,627.20 14,783.20 14,562.80 14,745.05 0.0M
2023-09-12 14,806.65 14,806.65 14,520.55 14,635.35 0.0M
2023-09-11 14,488.20 14,659.20 14,464.55 14,642.70 0.0M
2023-09-08 14,329.25 14,462.15 14,262.50 14,394.50 0.0M
2023-09-07 14,078.05 14,276.90 14,008.50 14,262.75 0.0M
2023-09-06 14,055.55 14,134.25 13,927.20 14,098.40 0.0M
2023-09-05 14,034.25 14,066.10 13,979.90 14,048.95 0.0M
2023-09-04 13,980.00 14,006.65 13,848.95 13,985.40 0.0M
2023-09-01 13,608.80 13,892.00 13,608.80 13,859.15 0.0M
2023-08-31 13,778.10 13,795.80 13,563.70 13,605.20 0.0M
2023-08-30 13,862.90 13,889.15 13,722.90 13,740.80 0.0M
2023-08-29 13,782.20 13,782.20 13,690.15 13,736.50 0.0M
2023-08-28 13,676.25 13,773.20 13,608.20 13,687.20 0.0M
2023-08-25 13,682.90 13,741.95 13,587.75 13,637.85 0.0M
2023-08-24 14,025.00 14,094.80 13,787.95 13,812.75 0.0M
2023-08-23 13,890.45 13,936.40 13,787.25 13,897.30 0.0M
2023-08-22 13,861.50 13,898.50 13,811.70 13,832.05 0.0M
2023-08-21 13,726.95 13,875.70 13,692.75 13,830.60 0.0M
2023-08-18 13,697.95 13,800.05 13,629.40 13,709.90 0.0M
2023-08-17 13,909.20 13,916.30 13,731.85 13,787.10 0.0M
2023-08-16 13,795.20 13,956.95 13,724.10 13,932.45 0.0M
2023-08-14 13,821.70 13,938.05 13,641.95 13,894.10 0.0M
2023-08-11 14,070.50 14,071.80 13,868.65 13,889.45 0.0M
2023-08-10 14,135.60 14,159.30 13,977.85 14,045.40 0.0M
2023-08-09 14,099.80 14,195.25 13,940.80 14,177.05 0.0M
2023-08-08 14,153.80 14,160.05 14,018.75 14,072.60 0.0M
2023-08-07 14,083.80 14,145.55 14,010.20 14,113.10 0.0M
2023-08-04 13,928.35 14,036.15 13,890.75 14,005.60 0.0M
2023-08-03 13,932.15 14,037.05 13,693.95 13,814.30 0.0M
2023-08-02 14,206.15 14,232.30 13,871.55 14,019.25 0.0M
2023-08-01 14,383.35 14,397.45 14,268.45 14,310.10 0.0M
2023-07-31 14,215.70 14,368.70 14,118.55 14,342.05 0.0M
2023-07-28 14,213.90 14,260.60 14,074.85 14,194.05 0.0M
2023-07-27 14,490.50 14,514.65 14,131.10 14,212.65 0.0M
2023-07-26 14,319.40 14,452.20 14,295.30 14,384.45 0.0M
2023-07-25 14,316.15 14,316.15 14,153.00 14,245.60 0.0M
2023-07-24 14,346.85 14,395.85 14,217.75 14,236.25 0.0M
2023-07-21 14,431.20 14,557.55 14,283.55 14,349.60 0.0M
2023-07-20 14,479.95 14,712.25 14,373.00 14,695.25 0.0M
2023-07-19 14,434.15 14,501.40 14,324.50 14,478.05 0.0M
2023-07-18 14,414.05 14,458.00 14,272.90 14,358.60 0.0M
2023-07-17 14,163.05 14,335.15 14,093.20 14,306.20 0.0M
2023-07-14 14,000.60 14,145.20 13,915.80 14,102.25 0.0M
2023-07-13 14,000.65 14,102.40 13,845.55 13,884.35 0.0M
2023-07-12 14,005.45 14,005.45 13,812.30 13,843.35 0.0M
2023-07-11 13,907.20 14,031.05 13,881.10 13,924.75 0.0M
2023-07-10 13,868.90 13,919.40 13,764.95 13,805.50 0.0M
2023-07-07 13,909.40 14,054.10 13,739.85 13,778.50 0.0M
2023-07-06 13,858.25 14,038.95 13,842.85 14,017.95 0.0M
2023-07-05 13,889.65 13,911.60 13,796.15 13,879.05 0.0M
2023-07-04 13,892.95 13,931.40 13,741.35 13,867.85 0.0M
2023-07-03 13,667.75 13,806.75 13,661.65 13,775.55 0.0M
2023-06-30 13,436.30 13,610.45 13,368.10 13,593.50 0.0M
2023-06-28 13,202.90 13,345.10 13,138.05 13,291.85 0.0M
2023-06-27 12,984.15 13,095.50 12,937.15 13,079.25 0.0M
2023-06-26 12,895.15 12,949.55 12,847.25 12,907.35 0.0M
2023-06-23 12,985.05 12,998.00 12,854.00 12,879.05 0.0M
2023-06-22 13,142.95 13,188.20 13,013.25 13,028.10 0.0M
2023-06-21 13,139.40 13,175.95 13,063.60 13,149.80 0.0M
2023-06-20 13,006.90 13,126.25 12,880.35 13,096.20 0.0M
2023-06-19 13,177.80 13,185.70 12,963.25 13,013.60 0.0M
2023-06-16 12,970.80 13,165.30 12,956.15 13,112.80 0.0M
2023-06-15 13,043.60 13,070.60 12,897.60 12,923.80 0.0M
2023-06-14 12,996.80 13,031.30 12,922.00 13,012.40 0.0M
2023-06-13 12,843.60 12,975.65 12,843.60 12,959.70 0.0M
2023-06-12 12,795.25 12,836.55 12,748.15 12,804.15 0.0M
2023-06-09 12,886.20 12,914.30 12,748.00 12,758.60 0.0M
2023-06-08 12,982.00 13,054.80 12,830.30 12,856.10 0.0M
2023-06-07 12,902.00 13,002.85 12,861.95 12,985.85 0.0M
2023-06-06 12,815.00 12,844.25 12,720.15 12,812.55 0.0M
2023-06-05 12,832.60 12,870.25 12,793.15 12,807.65 0.0M
2023-06-02 12,755.50 12,786.20 12,656.50 12,732.60 0.0M
2023-06-01 12,774.80 12,775.70 12,618.10 12,649.00 0.0M
2023-05-31 12,797.65 12,808.95 12,645.85 12,715.20 0.0M
2023-05-30 12,803.50 12,879.40 12,763.50 12,840.95 0.0M
2023-05-29 12,822.75 12,852.45 12,771.60 12,794.75 0.0M
2023-05-26 12,487.65 12,677.55 12,440.00 12,665.30 0.0M
2023-05-25 12,355.05 12,447.70 12,265.55 12,425.75 0.0M
2023-05-24 12,392.30 12,525.05 12,350.30 12,379.55 0.0M
2023-05-23 12,487.00 12,564.00 12,434.90 12,466.85 0.0M
2023-05-22 12,270.50 12,450.95 12,241.50 12,423.40 0.0M
2023-05-19 12,256.90 12,299.30 12,088.50 12,280.10 0.0M
2023-05-18 12,394.35 12,406.35 12,148.85 12,181.95 0.0M
2023-05-17 12,414.90 12,424.35 12,164.45 12,253.95 0.0M
2023-05-16 12,596.55 12,596.55 12,369.20 12,398.35 0.0M
2023-05-15 12,422.15 12,583.20 12,357.45 12,502.75 0.0M
2023-05-12 12,340.45 12,432.80 12,233.70 12,396.00 0.0M
2023-05-11 12,456.60 12,456.60 12,338.75 12,374.25 0.0M
2023-05-10 12,399.10 12,416.20 12,262.35 12,401.10 0.0M
2023-05-09 12,387.60 12,442.30 12,289.00 12,337.00 0.0M
2023-05-08 12,144.90 12,367.05 12,120.55 12,337.25 0.0M
2023-05-05 12,148.05 12,282.75 12,064.80 12,082.80 0.0M
2023-05-04 12,103.35 12,352.70 12,090.30 12,337.60 0.0M
2023-05-03 12,149.70 12,152.95 12,055.00 12,117.50 0.0M
2023-05-02 12,166.85 12,240.50 12,141.90 12,197.45 0.0M
2023-04-28 11,943.65 12,127.45 11,857.95 12,095.85 0.0M
2023-04-27 11,758.60 11,914.65 11,738.95 11,893.25 0.0M
2023-04-26 11,700.50 11,778.90 11,627.55 11,761.50 0.0M
2023-04-25 11,695.10 11,755.20 11,636.85 11,705.20 0.0M
2023-04-24 11,626.55 11,687.60 11,502.50 11,673.40 0.0M
2023-04-21 11,544.30 11,574.10 11,432.25 11,523.80 0.0M
2023-04-20 11,543.85 11,602.85 11,473.10 11,525.35 0.0M
2023-04-19 11,565.30 11,581.30 11,469.10 11,519.90 0.0M
2023-04-18 11,716.30 11,716.30 11,511.40 11,576.30 0.0M
2023-04-17 11,846.65 11,846.65 11,464.30 11,639.80 0.0M
2023-04-13 11,781.05 11,826.35 11,678.40 11,808.45 0.0M
2023-04-12 11,717.75 11,803.00 11,662.75 11,787.30 0.0M
2023-04-11 11,647.80 11,705.15 11,582.95 11,670.70 0.0M
2023-04-10 11,558.20 11,634.65 11,510.25 11,543.95 0.0M
2023-04-06 11,434.25 11,569.95 11,394.80 11,519.60 0.0M
2023-04-05 11,292.10 11,483.35 11,278.95 11,466.60 0.0M
2023-04-03 11,303.25 11,303.25 11,154.55 11,264.60 0.0M
2023-03-31 11,031.40 11,249.00 11,030.25 11,221.55 0.0M
2023-03-29 10,739.80 10,927.60 10,694.10 10,870.45 0.0M
2023-03-28 10,810.85 10,848.50 10,661.50 10,709.40 0.0M
2023-03-27 10,752.75 10,887.30 10,670.75 10,754.55 0.0M
2023-03-24 10,876.10 10,917.30 10,675.15 10,709.00 0.0M
2023-03-23 10,905.20 11,042.90 10,839.45 10,878.90 0.0M
2023-03-22 11,009.55 11,047.50 10,921.90 10,976.90 0.0M
2023-03-21 10,862.55 10,947.10 10,807.05 10,922.30 0.0M
2023-03-20 10,873.10 10,873.10 10,571.85 10,773.20 0.0M
2023-03-17 10,936.60 10,978.00 10,742.00 10,921.65 0.0M
2023-03-16 10,789.90 10,875.55 10,606.95 10,778.40 0.0M
2023-03-15 11,010.40 11,066.65 10,722.35 10,762.90 0.0M
2023-03-14 11,005.80 11,087.30 10,783.85 10,855.35 0.0M
2023-03-13 11,348.25 11,487.90 10,948.10 10,999.65 0.0M
2023-03-10 11,383.10 11,383.10 11,227.70 11,342.50 0.0M
2023-03-09 11,819.60 11,819.60 11,557.25 11,577.10 0.0M
2023-03-08 11,680.65 11,814.10 11,598.10 11,798.20 0.0M
2023-03-06 11,704.30 11,859.85 11,704.30 11,745.30 0.0M
2023-03-03 11,411.15 11,662.30 11,384.20 11,596.95 0.0M
2023-03-02 11,375.50 11,405.65 11,225.00 11,245.20 0.0M
2023-03-01 11,298.10 11,437.50 11,289.50 11,415.95 0.0M
2023-02-28 11,330.75 11,405.10 11,164.60 11,227.25 0.0M
2023-02-27 11,392.20 11,421.25 11,223.55 11,345.20 0.0M
2023-02-24 11,612.40 11,623.45 11,390.50 11,447.40 0.0M
2023-02-23 11,592.55 11,651.50 11,437.10 11,508.95 0.0M
2023-02-22 11,837.00 11,859.05 11,534.65 11,567.80 0.0M
2023-02-21 12,040.70 12,065.70 11,899.70 11,934.65 0.0M
2023-02-20 12,124.00 12,175.80 11,926.00 11,960.90 0.0M
2023-02-17 12,143.20 12,222.95 12,022.60 12,101.60 0.0M
2023-02-16 12,307.75 12,360.95 12,180.85 12,228.00 0.0M
2023-02-15 12,042.40 12,227.15 11,984.90 12,203.05 0.0M
2023-02-14 11,953.70 12,106.00 11,900.40 12,073.20 0.0M
2023-02-13 11,981.40 12,009.20 11,795.00 11,863.00 0.0M
2023-02-10 11,972.45 12,011.95 11,910.00 11,984.50 0.0M
2023-02-09 12,025.75 12,066.10 11,884.60 12,036.40 0.0M
2023-02-08 11,847.55 12,045.15 11,840.90 12,009.35 0.0M
2023-02-07 11,900.35 11,928.10 11,716.65 11,808.65 0.0M
2023-02-06 11,940.80 11,940.80 11,779.95 11,868.25 0.0M
2023-02-03 11,819.15 12,015.50 11,637.00 11,994.55 0.0M
2023-02-02 11,549.70 11,730.60 11,458.05 11,673.45 0.0M
2023-02-01 11,943.05 12,155.75 11,334.15 11,683.30 0.0M
2023-01-31 11,838.50 11,838.50 11,582.65 11,746.40 0.0M
2023-01-30 11,588.95 11,809.95 11,409.00 11,730.95 0.0M
2023-01-27 12,046.15 12,046.15 11,529.40 11,678.05 0.0M
2023-01-25 12,345.65 12,345.65 12,008.45 12,070.45 0.0M
2023-01-24 12,471.75 12,494.70 12,328.50 12,382.00 0.0M
2023-01-23 12,383.95 12,442.80 12,310.85 12,384.10 0.0M
2023-01-20 12,386.95 12,426.70 12,252.75 12,266.65 0.0M
2023-01-19 12,394.80 12,443.25 12,318.70 12,378.40 0.0M
2023-01-18 12,332.00 12,480.40 12,275.10 12,456.05 0.0M
2023-01-17 12,129.05 12,328.65 12,082.30 12,305.45 0.0M
2023-01-16 12,280.95 12,303.35 12,038.10 12,093.30 0.0M
2023-01-13 12,063.05 12,240.50 11,937.55 12,183.35 0.0M
2023-01-12 12,137.25 12,169.65 11,922.70 12,052.50 0.0M
2023-01-11 12,143.90 12,213.25 12,009.95 12,105.20 0.0M
2023-01-10 12,415.85 12,418.05 12,054.35 12,132.25 0.0M
2023-01-09 12,189.50 12,444.20 12,168.05 12,390.35 0.0M
2023-01-06 12,272.30 12,324.80 11,983.70 12,069.95 0.0M
2023-01-05 12,402.70 12,426.05 12,116.65 12,252.65 0.0M
2023-01-04 12,583.30 12,597.85 12,296.00 12,324.10 0.0M
2023-01-03 12,492.40 12,614.60 12,474.10 12,588.00 0.0M
2023-01-02 12,451.50 12,565.95 12,390.90 12,541.70 0.0M