Nifty 50 TR 2x Leverage (NIFTR2X)

NIFTR2X
🏛️ Indien →
19,830.55
Letzte Aktualisierung: 2025-09-26
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
2024-12-31 18,720.45 18,925.95 18,560.65 18,854.75 0.0M
2024-12-30 19,102.80 19,293.00 18,786.60 18,858.40 0.0M
2024-12-27 19,120.80 19,340.50 19,120.80 19,140.10 0.0M
2024-12-26 19,083.20 19,209.25 18,889.25 19,042.10 0.0M
2024-12-24 19,079.60 19,237.40 18,984.60 19,013.15 0.0M
2024-12-23 19,033.75 19,243.05 18,889.15 19,058.05 0.0M
2024-12-20 19,408.30 19,578.00 18,723.90 18,803.80 0.0M
2024-12-19 19,275.20 19,484.00 19,275.20 19,397.25 0.0M
2024-12-18 19,968.60 20,127.40 19,725.75 19,805.40 0.0M
2024-12-17 20,450.30 20,515.75 19,981.00 20,034.95 0.0M
2024-12-16 20,736.30 20,764.95 20,482.35 20,593.45 0.0M
2024-12-13 20,323.90 20,811.30 19,798.05 20,772.80 0.0M
2024-12-12 20,504.40 20,622.40 20,377.55 20,411.30 0.0M
2024-12-11 20,535.00 20,653.65 20,473.85 20,570.50 0.0M
2024-12-10 20,592.45 20,634.30 20,357.50 20,521.35 0.0M
2024-12-09 20,564.90 20,683.65 20,475.05 20,540.00 0.0M
2024-12-06 20,736.25 20,771.75 20,553.95 20,649.70 0.0M
2024-12-05 20,423.85 20,951.10 20,020.30 20,704.75 0.0M
2024-12-04 20,343.65 20,482.75 20,143.65 20,308.30 0.0M
2024-12-03 20,147.00 20,334.30 20,003.75 20,294.75 0.0M
2024-12-02 19,778.35 20,041.70 19,561.95 19,999.95 0.0M
2024-11-29 19,441.75 19,866.10 19,441.75 19,773.00 0.0M
2024-11-28 20,018.05 20,136.10 19,358.60 19,424.20 0.0M
2024-11-27 19,907.75 20,153.05 19,810.60 20,023.05 0.0M
2024-11-26 20,139.55 20,139.55 19,782.95 19,894.50 0.0M
2024-11-25 19,994.85 20,154.05 19,803.90 19,943.35 0.0M
2024-11-22 18,654.85 19,518.80 18,575.45 19,442.45 0.0M
2024-11-21 18,781.85 18,789.40 18,422.55 18,559.90 0.0M
2024-11-19 18,854.30 19,254.80 18,753.80 18,836.65 0.0M
2024-11-18 18,978.90 18,978.90 18,570.40 18,735.90 0.0M
2024-11-14 18,890.30 19,104.55 18,797.55 18,875.10 0.0M
2024-11-13 19,342.35 19,424.95 18,833.40 18,913.50 0.0M
2024-11-12 20,008.70 20,031.15 19,372.85 19,445.05 0.0M
2024-11-11 19,784.00 20,194.75 19,649.30 19,873.05 0.0M
2024-11-08 19,993.25 20,104.75 19,761.60 19,895.00 0.0M
2024-11-07 20,467.95 20,489.40 19,950.70 19,982.95 0.0M
2024-11-06 20,170.30 20,547.35 19,998.05 20,459.95 0.0M
2024-11-05 19,520.30 20,032.10 19,400.05 20,006.40 0.0M
2024-11-04 20,184.70 20,184.70 19,355.95 19,652.75 0.0M
2024-11-01 20,173.70 20,280.00 20,140.60 20,176.30 0.0M
2024-10-31 20,256.40 20,269.95 19,963.50 20,016.05 0.0M
2024-10-30 20,288.15 20,500.00 20,181.40 20,237.05 0.0M
2024-10-29 20,222.00 20,479.90 19,909.85 20,451.20 0.0M
2024-10-28 20,069.40 20,468.15 19,878.10 20,214.75 0.0M
2024-10-25 20,359.65 20,396.20 19,786.10 19,964.20 0.0M
2024-10-24 20,354.55 20,465.00 20,236.60 20,332.35 0.0M
2024-10-23 20,300.45 20,678.05 20,300.45 20,396.40 0.0M
2024-10-22 21,014.40 21,155.15 20,418.05 20,461.40 0.0M
2024-10-21 21,281.10 21,315.50 20,811.35 20,983.60 0.0M
2024-10-18 20,798.65 21,172.50 20,635.15 21,118.65 0.0M
2024-10-17 21,416.15 21,416.15 20,908.25 20,942.20 0.0M
2024-10-16 21,387.95 21,533.15 21,217.20 21,324.10 0.0M
2024-10-15 21,697.00 21,735.95 21,391.90 21,475.30 0.0M
2024-10-14 21,421.85 21,654.55 21,412.30 21,600.45 0.0M
2024-10-11 21,367.80 21,441.35 21,257.05 21,331.80 0.0M
2024-10-10 21,511.45 21,625.95 21,361.60 21,394.05 0.0M
2024-10-09 21,513.20 21,801.40 21,311.25 21,369.55 0.0M
2024-10-08 21,119.30 21,478.85 20,992.25 21,426.70 0.0M
2024-10-07 21,555.50 21,656.05 20,887.95 21,061.05 0.0M
2024-10-04 21,737.10 22,261.50 21,364.80 21,447.50 0.0M
2024-10-03 22,217.90 22,546.80 21,827.60 21,859.00 0.0M
2024-10-01 22,820.05 23,030.80 22,732.90 22,835.00 0.0M
2024-09-30 23,314.25 23,433.75 22,834.25 22,863.85 0.0M
2024-09-27 23,663.30 23,715.35 23,490.75 23,538.45 0.0M
2024-09-26 23,233.05 23,669.90 23,229.00 23,609.55 0.0M
2024-09-25 23,048.30 23,284.30 22,999.20 23,235.05 0.0M
2024-09-24 23,091.90 23,250.10 23,031.90 23,125.65 0.0M
2024-09-23 23,009.60 23,157.30 22,965.85 23,127.50 0.0M
2024-09-20 22,414.15 22,970.30 22,240.75 22,877.60 0.0M
2024-09-19 22,349.90 22,566.60 22,156.80 22,225.50 0.0M
2024-09-18 22,206.25 22,344.90 22,001.90 22,162.75 0.0M
2024-09-17 22,235.65 22,278.30 22,123.50 22,238.55 0.0M
2024-09-16 22,221.85 22,289.20 22,100.50 22,181.85 0.0M
2024-09-13 22,275.50 22,275.50 22,034.30 22,146.10 0.0M
2024-09-12 21,641.05 22,279.95 21,439.75 22,206.65 0.0M
2024-09-11 21,601.85 21,739.15 21,345.50 21,402.30 0.0M
2024-09-10 21,546.15 21,771.50 21,370.90 21,617.85 0.0M
2024-09-09 21,247.80 21,477.00 21,127.30 21,441.55 0.0M
2024-09-06 21,727.50 21,857.10 21,219.95 21,308.20 0.0M
2024-09-05 22,003.80 22,038.00 21,791.20 21,820.50 0.0M
2024-09-04 21,727.65 21,946.85 21,719.25 21,917.55 0.0M
2024-09-03 22,121.50 22,129.15 21,987.20 22,062.95 0.0M
2024-09-02 22,160.50 22,160.50 21,989.50 22,064.80 0.0M
2024-08-30 22,025.50 22,052.10 21,938.55 22,001.45 0.0M
2024-08-29 21,657.60 21,930.00 21,595.45 21,859.55 0.0M
2024-08-28 21,653.75 21,822.05 21,539.65 21,691.00 0.0M
2024-08-27 21,647.20 21,730.65 21,559.15 21,635.00 0.0M
2024-08-26 21,447.00 21,683.25 21,393.45 21,626.45 0.0M
2024-08-23 21,353.95 21,368.25 21,227.55 21,315.70 0.0M
2024-08-22 21,384.70 21,389.55 21,250.25 21,295.75 0.0M
2024-08-21 21,075.45 21,256.10 21,032.55 21,228.75 0.0M
2024-08-20 21,025.55 21,170.50 20,955.10 21,110.45 0.0M
2024-08-19 21,007.70 21,010.85 20,816.05 20,899.50 0.0M
2024-08-16 20,499.00 20,881.10 20,282.30 20,843.85 0.0M
2024-08-14 20,245.20 20,261.90 20,104.45 20,177.25 0.0M
2024-08-13 20,515.80 20,542.20 20,136.10 20,172.85 0.0M
2024-08-12 20,481.80 20,739.15 20,300.05 20,527.20 0.0M
2024-08-09 20,578.05 20,632.75 20,453.45 20,545.75 0.0M
2024-08-08 20,350.70 20,503.30 20,067.00 20,129.35 0.0M
2024-08-07 20,423.20 20,502.15 20,251.45 20,436.65 0.0M
2024-08-06 20,245.75 20,563.75 19,863.95 19,917.30 0.0M
2024-08-05 20,447.75 20,522.20 19,749.25 20,024.35 0.0M
2024-08-02 21,289.40 21,397.55 21,114.85 21,165.85 0.0M
2024-08-01 21,701.70 21,781.80 21,573.75 21,667.00 0.0M
2024-07-31 21,454.50 21,620.90 21,403.95 21,565.55 0.0M
2024-07-30 21,376.80 21,604.65 21,314.45 21,407.70 0.0M
2024-07-29 21,556.40 21,651.50 21,266.40 21,371.75 0.0M
2024-07-26 20,684.40 21,423.75 20,670.50 21,381.05 0.0M
2024-07-25 20,362.25 20,691.10 20,330.65 20,658.85 0.0M
2024-07-24 20,728.65 20,827.75 20,495.95 20,675.20 0.0M
2024-07-23 20,943.25 20,963.75 20,105.50 20,790.50 0.0M
2024-07-22 20,731.00 20,984.15 20,591.55 20,839.15 0.0M
2024-07-19 21,442.95 21,442.95 20,849.65 20,886.95 0.0M
2024-07-18 20,911.00 21,413.10 20,845.10 21,350.40 0.0M
2024-07-16 21,041.75 21,118.80 20,994.60 21,036.75 0.0M
2024-07-15 20,993.70 21,074.10 20,884.85 20,992.10 0.0M
2024-07-12 20,666.25 21,010.90 20,572.55 20,859.15 0.0M
2024-07-11 20,681.35 20,681.35 20,339.70 20,545.00 0.0M
2024-07-10 20,793.10 20,793.10 20,254.20 20,563.05 0.0M
2024-07-09 20,612.45 20,768.55 20,585.85 20,751.50 0.0M
2024-07-08 20,577.05 20,602.10 20,427.05 20,562.00 0.0M
2024-07-05 20,391.70 20,644.40 20,317.55 20,578.45 0.0M
2024-07-04 20,652.15 20,703.95 20,502.15 20,537.55 0.0M
2024-07-03 20,523.55 20,551.60 20,386.00 20,514.80 0.0M
2024-07-02 20,421.60 20,430.70 20,135.05 20,245.35 0.0M
2024-07-01 20,030.25 20,315.15 20,030.25 20,279.40 0.0M
2024-06-28 20,196.65 20,341.60 20,029.60 20,070.65 0.0M
2024-06-27 19,856.15 20,196.55 19,730.75 20,126.95 0.0M
2024-06-26 19,596.05 19,871.30 19,510.60 19,836.85 0.0M
2024-06-25 19,360.15 19,649.45 19,335.75 19,596.65 0.0M
2024-06-24 19,044.50 19,332.00 18,991.65 19,299.40 0.0M
2024-06-21 19,512.90 19,519.15 19,083.10 19,249.95 0.0M
2024-06-20 19,388.35 19,450.30 19,153.35 19,357.00 0.0M
2024-06-19 19,451.50 19,506.95 19,095.85 19,264.60 0.0M
2024-06-18 19,356.55 19,368.30 19,241.35 19,335.45 0.0M
2024-06-14 19,197.60 19,238.65 18,985.95 19,198.70 0.0M
2024-06-13 19,213.70 19,213.70 19,007.10 19,080.25 0.0M
2024-06-12 18,995.00 19,152.75 18,917.90 18,960.15 0.0M
2024-06-11 18,899.95 19,070.95 18,775.85 18,869.30 0.0M
2024-06-10 18,952.35 19,101.20 18,804.40 18,854.95 0.0M
2024-06-07 18,169.50 18,960.70 18,120.00 18,915.35 0.0M
2024-06-06 18,136.05 18,311.75 17,892.25 18,172.00 0.0M
2024-06-05 17,105.25 17,933.90 16,591.25 17,857.75 0.0M
2024-06-04 18,846.40 18,846.40 15,754.10 16,735.25 0.0M
2024-06-03 19,079.80 19,079.80 18,645.10 18,962.80 0.0M
2024-05-31 17,871.75 18,005.20 17,710.80 17,812.85 0.0M
2024-05-30 17,918.90 18,057.95 17,601.30 17,713.95 0.0M
2024-05-29 18,154.05 18,254.75 18,031.00 18,060.95 0.0M
2024-05-28 18,501.60 18,535.55 18,311.45 18,358.50 0.0M
2024-05-27 18,604.50 18,720.00 18,335.10 18,433.10 0.0M
2024-05-24 18,440.50 18,592.60 18,404.30 18,482.95 0.0M
2024-05-23 17,940.90 18,542.40 17,882.80 18,501.55 0.0M
2024-05-22 17,884.90 17,964.95 17,737.70 17,918.35 0.0M
2024-05-21 17,597.70 17,891.60 17,597.70 17,794.20 0.0M
2024-05-18 17,778.55 17,778.55 17,738.45 17,761.45 0.0M
2024-05-17 17,628.15 17,763.45 17,519.50 17,708.20 0.0M
2024-05-16 17,481.45 17,655.30 17,069.80 17,613.30 0.0M
2024-05-15 17,375.45 17,440.85 17,214.50 17,289.70 0.0M
2024-05-14 17,156.90 17,400.65 17,108.60 17,319.75 0.0M
2024-05-13 17,028.50 17,188.55 16,708.35 17,146.45 0.0M
2024-05-10 16,981.50 17,196.85 16,922.60 17,080.30 0.0M
2024-05-09 17,299.70 17,428.90 16,843.95 16,882.05 0.0M
2024-05-08 17,312.85 17,526.65 17,241.70 17,424.30 0.0M
2024-05-07 17,721.90 17,727.65 17,316.95 17,427.50 0.0M
2024-05-06 17,831.60 17,874.45 17,592.80 17,644.30 0.0M
2024-05-03 18,166.90 18,211.10 17,503.80 17,705.65 0.0M
2024-05-02 17,855.10 18,081.05 17,855.10 17,982.50 0.0M
2024-04-30 18,039.20 18,203.35 17,863.35 17,920.40 0.0M
2024-04-29 17,720.85 18,004.30 17,668.10 17,984.95 0.0M
2024-04-26 17,960.85 17,960.85 17,589.30 17,643.15 0.0M
2024-04-25 17,486.05 17,970.40 17,472.50 17,884.85 0.0M
2024-04-24 17,653.95 17,739.40 17,596.20 17,623.85 0.0M
2024-04-23 17,697.15 17,697.15 17,545.05 17,573.05 0.0M
2024-04-22 17,527.45 17,587.20 17,311.70 17,526.70 0.0M
2024-04-19 16,799.40 17,290.90 16,671.05 17,240.95 0.0M
2024-04-18 17,347.45 17,525.00 16,957.40 17,010.20 0.0M
2024-04-16 17,217.70 17,355.90 17,146.20 17,253.15 0.0M
2024-04-15 17,557.00 17,695.75 17,431.80 17,451.50 0.0M
2024-04-12 18,105.90 18,184.10 17,827.80 17,852.70 0.0M
2024-04-10 18,181.55 18,269.95 18,108.60 18,235.05 0.0M
2024-04-09 18,256.60 18,261.75 18,013.85 18,061.15 0.0M
2024-04-08 17,962.40 18,150.70 17,917.95 18,102.05 0.0M
2024-04-05 17,825.80 17,905.55 17,734.70 17,869.15 0.0M
2024-04-04 17,996.45 18,014.65 17,546.05 17,873.90 0.0M
2024-04-03 17,672.95 17,887.10 17,612.90 17,750.45 0.0M
2024-04-02 17,791.90 17,852.30 17,681.50 17,783.20 0.0M
2024-04-01 17,789.20 17,906.05 17,746.45 17,800.30 0.0M
2024-03-28 17,345.20 17,891.45 17,345.20 17,600.35 0.0M
2024-03-27 17,177.55 17,394.00 17,177.55 17,285.95 0.0M
2024-03-26 17,015.45 17,210.35 17,015.45 17,104.20 0.0M
2024-03-22 17,004.80 17,389.00 16,930.05 17,260.95 0.0M
2024-03-21 17,098.10 17,238.55 17,024.00 17,132.15 0.0M
2024-03-20 16,875.55 17,009.25 16,669.40 16,868.20 0.0M
2024-03-19 17,039.05 17,086.30 16,801.75 16,837.75 0.0M
2024-03-18 17,110.40 17,318.40 16,998.40 17,212.70 0.0M
2024-03-15 17,236.75 17,324.10 17,028.20 17,171.65 0.0M
2024-03-14 17,111.85 17,457.20 17,014.55 17,367.60 0.0M
2024-03-13 17,826.30 17,838.10 16,992.95 17,138.55 0.0M
2024-03-12 17,674.75 17,859.60 17,551.70 17,676.65 0.0M
2024-03-11 17,970.05 17,970.05 17,636.20 17,675.10 0.0M
2024-03-07 17,963.75 17,993.55 17,845.45 17,945.05 0.0M
2024-03-06 17,684.60 17,947.15 17,523.00 17,917.10 0.0M
2024-03-05 17,757.15 17,827.70 17,596.05 17,733.35 0.0M
2024-03-04 17,811.55 17,871.05 17,740.70 17,814.95 0.0M
2024-03-02 17,803.40 17,831.70 17,762.90 17,777.75 0.0M
2024-03-01 17,264.40 17,740.20 17,264.40 17,718.05 0.0M
2024-02-29 17,091.10 17,285.40 16,975.85 17,165.30 0.0M
2024-02-28 17,533.90 17,556.50 17,068.15 17,119.00 0.0M
2024-02-27 17,342.10 17,542.05 17,336.15 17,512.20 0.0M
2024-02-26 17,469.95 17,520.50 17,322.20 17,395.45 0.0M
2024-02-23 17,670.55 17,682.40 17,508.65 17,548.40 0.0M
2024-02-22 17,345.70 17,611.75 17,021.95 17,559.00 0.0M
2024-02-21 17,613.35 17,613.95 17,217.00 17,307.20 0.0M
2024-02-20 17,380.60 17,562.80 17,297.85 17,534.50 0.0M
2024-02-19 17,385.90 17,515.95 17,257.65 17,415.45 0.0M
2024-02-16 17,264.85 17,338.45 17,185.60 17,296.65 0.0M
2024-02-15 17,085.00 17,156.90 16,913.30 17,091.45 0.0M
2024-02-14 16,571.10 17,023.20 16,498.00 16,976.55 0.0M
2024-02-13 16,708.30 16,865.60 16,523.70 16,829.80 0.0M
2024-02-12 16,923.95 16,970.10 16,573.75 16,637.20 0.0M
2024-02-09 16,819.15 16,936.95 16,671.10 16,905.00 0.0M
2024-02-08 17,260.40 17,260.90 16,723.85 16,804.95 0.0M
2024-02-07 17,299.00 17,308.40 17,011.30 17,120.05 0.0M
2024-02-06 16,959.85 17,154.45 16,825.40 17,121.30 0.0M
2024-02-05 17,108.55 17,174.45 16,807.20 16,876.05 0.0M
2024-02-02 16,949.00 17,433.15 16,938.45 17,012.50 0.0M
2024-02-01 16,902.65 16,983.25 16,715.55 16,773.85 0.0M
2024-01-31 16,454.80 16,841.60 16,397.15 16,820.70 0.0M
2024-01-30 16,904.55 16,959.20 16,480.65 16,511.35 0.0M
2024-01-29 16,384.45 16,887.00 16,384.45 16,848.60 0.0M
2024-01-25 16,430.25 16,433.75 16,113.95 16,273.95 0.0M
2024-01-24 16,024.70 16,474.70 15,952.95 16,432.30 0.0M
2024-01-23 16,845.35 16,895.55 16,037.85 16,108.50 0.0M
2024-01-20 16,832.30 16,856.45 16,589.50 16,652.90 0.0M
2024-01-19 16,701.75 16,786.55 16,641.60 16,712.80 0.0M
2024-01-18 16,382.10 16,574.65 16,185.15 16,456.20 0.0M
2024-01-17 16,747.10 17,068.35 16,596.30 16,628.50 0.0M
2024-01-16 17,433.25 17,501.30 17,260.50 17,357.05 0.0M
2024-01-15 17,393.85 17,488.50 17,254.35 17,463.30 0.0M
2024-01-12 16,967.45 17,205.55 16,882.50 17,154.95 0.0M
2024-01-11 16,837.95 16,895.55 16,692.40 16,774.75 0.0M
2024-01-10 16,595.85 16,768.70 16,471.50 16,733.75 0.0M
2024-01-09 16,790.55 16,898.60 16,581.65 16,622.95 0.0M
2024-01-08 16,942.10 16,966.65 16,546.75 16,577.00 0.0M
2024-01-05 16,886.50 16,953.90 16,768.50 16,894.35 0.0M
2024-01-04 16,734.95 16,856.80 16,678.50 16,816.40 0.0M
2024-01-03 16,824.95 16,842.05 16,576.90 16,601.50 0.0M
2024-01-02 16,968.80 16,970.55 16,666.45 16,835.40 0.0M
2024-01-01 16,935.15 17,098.50 16,865.00 16,957.25 0.0M