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
2025-09-26 20,096.65 20,156.65 19,789.80 19,830.55 0.0M
2025-09-25 20,452.15 20,546.20 20,197.35 20,217.25 0.0M
2025-09-24 20,577.15 20,638.75 20,444.30 20,491.95 0.0M
2025-09-23 20,745.05 20,831.60 20,540.65 20,680.10 0.0M
2025-09-22 20,796.45 20,949.50 20,653.35 20,737.25 0.0M
2025-09-19 21,091.10 21,124.85 20,885.70 20,952.90 0.0M
2025-09-18 21,145.40 21,147.10 20,963.40 21,116.50 0.0M
2025-09-17 20,876.65 20,991.60 20,876.65 20,965.15 0.0M
2025-09-16 20,546.65 20,853.00 20,544.45 20,817.90 0.0M
2025-09-15 20,624.20 20,654.60 20,509.35 20,542.55 0.0M
2025-09-12 20,560.60 20,666.65 20,502.00 20,625.25 0.0M
2025-09-11 20,352.80 20,502.25 20,352.80 20,450.80 0.0M
2025-09-10 20,430.00 20,502.15 20,306.95 20,400.90 0.0M
2025-09-09 20,226.50 20,270.25 20,145.55 20,233.80 0.0M
2025-09-08 20,129.65 20,263.65 20,047.45 20,081.95 0.0M
2025-09-05 20,164.70 20,185.40 19,848.40 20,038.60 0.0M
2025-09-04 20,429.45 20,429.45 19,989.40 20,030.75 0.0M
2025-09-03 19,836.50 20,029.75 19,702.55 19,995.10 0.0M
2025-09-02 19,898.35 20,063.50 19,691.60 19,780.00 0.0M
2025-09-01 19,548.30 19,872.15 19,548.30 19,856.20 0.0M
2025-08-29 19,611.35 19,781.15 19,513.05 19,547.40 0.0M
2025-08-28 19,984.95 19,990.70 19,638.95 19,669.20 0.0M
2025-08-26 20,324.10 20,353.95 19,981.20 20,017.20 0.0M
2025-08-25 20,408.60 20,524.55 20,319.40 20,438.95 0.0M
2025-08-22 20,608.35 20,633.65 20,273.10 20,288.90 0.0M
2025-08-21 20,739.55 20,756.15 20,596.35 20,643.80 0.0M
2025-08-20 20,449.05 20,649.20 20,390.50 20,588.05 0.0M
2025-08-19 20,330.65 20,527.60 20,302.45 20,476.50 0.0M
2025-08-18 20,406.80 20,541.20 20,268.80 20,307.80 0.0M
2025-08-14 19,882.75 19,990.00 19,866.30 19,921.60 0.0M
2025-08-13 19,837.55 19,963.05 19,756.15 19,890.80 0.0M
2025-08-12 19,804.10 20,028.35 19,647.75 19,681.70 0.0M
2025-08-11 19,471.50 19,837.85 19,435.85 19,812.75 0.0M
2025-08-08 19,758.60 19,824.85 19,425.75 19,466.65 0.0M
2025-08-07 19,630.05 19,903.45 19,437.00 19,842.80 0.0M
2025-08-06 19,918.85 19,967.30 19,754.70 19,810.25 0.0M
2025-08-05 20,045.15 20,045.40 19,837.75 19,930.55 0.0M
2025-08-04 19,847.85 20,073.20 19,782.20 20,052.15 0.0M
2025-08-01 20,082.30 20,162.35 19,758.00 19,806.80 0.0M
2025-07-31 19,924.25 20,435.80 19,919.85 20,129.95 0.0M
2025-07-30 20,332.00 20,351.40 20,140.80 20,274.40 0.0M
2025-07-29 19,879.45 20,263.00 19,877.25 20,222.10 0.0M
2025-07-28 20,163.45 20,335.60 19,942.05 19,997.75 0.0M
2025-07-25 20,541.45 20,541.45 20,207.80 20,256.30 0.0M
2025-07-24 20,912.45 20,912.45 20,541.65 20,612.45 0.0M
2025-07-23 20,741.40 20,896.10 20,653.40 20,873.90 0.0M
2025-07-22 20,789.75 20,797.70 20,574.10 20,615.55 0.0M
2025-07-21 20,517.45 20,701.70 20,326.35 20,667.85 0.0M
2025-07-18 20,706.85 20,765.65 20,394.45 20,475.90 0.0M
2025-07-17 20,890.30 20,895.20 20,677.75 20,692.85 0.0M
2025-07-16 20,836.85 20,933.95 20,712.15 20,862.40 0.0M
2025-07-15 20,659.45 20,913.35 20,659.00 20,834.50 0.0M
2025-07-14 20,761.55 20,761.55 20,519.20 20,650.60 0.0M
2025-07-11 20,947.35 21,058.70 20,739.00 20,771.35 0.0M
2025-07-10 21,376.75 21,393.80 21,095.05 21,114.95 0.0M
2025-07-09 21,383.15 21,440.30 21,232.55 21,318.55 0.0M
2025-07-08 21,241.10 21,441.10 21,241.10 21,399.40 0.0M
2025-07-07 21,279.25 21,344.85 21,208.55 21,297.40 0.0M
2025-07-04 21,249.65 21,318.00 21,090.70 21,303.40 0.0M
2025-07-03 21,369.75 21,506.95 21,168.25 21,202.80 0.0M
2025-07-02 21,512.75 21,542.10 21,162.10 21,286.25 0.0M
2025-07-01 21,453.75 21,523.90 21,372.20 21,437.75 0.0M
2025-06-30 21,643.25 21,648.65 21,325.75 21,399.45 0.0M
2025-06-27 21,510.40 21,638.90 21,422.35 21,612.85 0.0M
2025-06-26 20,937.90 21,427.65 20,923.70 21,401.60 0.0M
2025-06-25 20,745.80 20,935.65 20,706.75 20,900.90 0.0M
2025-06-24 20,796.65 21,020.55 20,502.50 20,574.60 0.0M
2025-06-23 20,405.80 20,598.35 20,216.60 20,458.85 0.0M
2025-06-20 20,163.20 20,727.75 20,162.85 20,691.70 0.0M
2025-06-19 20,190.70 20,287.00 20,077.85 20,174.45 0.0M
2025-06-18 20,169.25 20,428.80 20,108.10 20,207.95 0.0M
2025-06-17 20,482.20 20,482.20 20,213.80 20,278.40 0.0M
2025-06-16 20,086.05 20,466.00 20,040.95 20,433.85 0.0M
2025-06-13 19,670.70 20,130.40 19,670.70 20,072.35 0.0M
2025-06-12 20,807.05 20,858.55 20,249.05 20,350.60 0.0M
2025-06-11 20,759.60 20,904.90 20,677.55 20,771.65 0.0M
2025-06-10 20,864.80 20,864.80 20,633.60 20,713.30 0.0M
2025-06-09 20,804.75 20,804.75 20,671.35 20,711.15 0.0M
2025-06-06 20,141.50 20,598.25 20,016.00 20,555.55 0.0M
2025-06-05 20,051.50 20,387.90 19,925.90 20,148.25 0.0M
2025-06-04 19,843.15 19,978.40 19,795.25 19,939.60 0.0M
2025-06-03 20,197.90 20,288.20 19,737.30 19,801.90 0.0M
2025-06-02 19,997.20 20,134.85 19,763.60 20,073.55 0.0M
2025-05-30 20,239.25 20,322.40 20,084.75 20,138.25 0.0M
2025-05-29 20,230.15 20,337.50 19,990.45 20,244.00 0.0M
2025-05-28 20,243.70 20,293.65 20,088.65 20,113.35 0.0M
2025-05-27 20,424.30 20,597.75 20,013.30 20,210.30 0.0M
2025-05-26 20,367.05 20,627.60 20,349.40 20,500.55 0.0M
2025-05-23 19,923.75 20,358.90 19,883.55 20,268.90 0.0M
2025-05-22 20,081.25 20,081.25 19,641.65 19,878.80 0.0M
2025-05-21 20,101.80 20,427.90 20,007.25 20,214.00 0.0M
2025-05-20 20,518.85 20,537.60 19,984.30 20,007.15 0.0M
2025-05-19 20,537.40 20,632.05 20,391.55 20,438.95 0.0M
2025-05-16 20,644.05 20,652.15 20,460.55 20,570.30 0.0M
2025-05-15 20,025.20 20,706.30 19,701.95 20,620.90 0.0M
2025-05-14 19,897.95 20,145.70 19,772.20 19,983.75 0.0M
2025-05-13 20,311.90 20,488.00 19,794.30 19,843.85 0.0M
2025-05-12 19,616.90 20,445.40 19,563.95 20,414.60 0.0M
2025-05-09 18,859.20 19,223.50 18,859.20 18,974.65 0.0M
2025-05-08 19,655.15 19,677.30 19,204.85 19,401.55 0.0M
2025-05-07 19,339.95 19,686.95 19,326.05 19,630.80 0.0M
2025-05-06 19,773.30 19,774.35 19,502.55 19,578.05 0.0M
2025-05-05 19,645.75 19,817.00 19,619.45 19,712.60 0.0M
2025-05-02 19,482.15 19,926.25 19,365.65 19,538.00 0.0M
2025-04-30 19,536.95 19,623.30 19,357.30 19,524.40 0.0M
2025-04-29 19,586.10 19,724.40 19,458.25 19,530.35 0.0M
2025-04-28 19,111.90 19,563.20 19,094.35 19,521.55 0.0M
2025-04-25 19,464.90 19,586.25 18,759.70 19,065.35 0.0M
2025-04-24 19,450.40 19,562.25 19,352.50 19,400.30 0.0M
2025-04-23 19,581.25 19,581.25 19,202.40 19,535.50 0.0M
2025-04-22 19,309.55 19,400.10 19,130.90 19,280.65 0.0M
2025-04-21 18,939.30 19,316.50 18,867.95 19,217.35 0.0M
2025-04-17 18,100.35 18,827.80 17,941.25 18,797.35 0.0M
2025-04-16 18,014.40 18,181.00 17,906.25 18,158.05 0.0M
2025-04-15 18,053.50 18,053.50 17,816.30 17,993.30 0.0M
2025-04-11 17,051.20 17,390.20 17,051.20 17,248.70 0.0M
2025-04-09 16,708.20 16,720.15 16,548.75 16,616.95 0.0M
2025-04-08 16,692.95 17,060.10 16,437.60 16,823.90 0.0M
2025-04-07 15,663.75 16,416.20 15,663.75 16,276.90 0.0M
2025-04-04 17,856.60 17,887.65 17,343.60 17,415.05 0.0M
2025-04-03 17,796.95 18,038.65 17,796.95 17,951.65 0.0M
2025-04-02 17,866.90 18,108.95 17,817.35 18,082.00 0.0M
2025-04-01 18,102.85 18,450.25 17,782.70 17,828.50 0.0M
2025-03-28 18,521.25 18,597.75 18,287.75 18,394.05 0.0M
2025-03-27 18,264.25 18,580.95 18,235.00 18,511.15 0.0M
2025-03-26 18,687.25 18,742.30 18,296.05 18,350.05 0.0M
2025-03-25 18,770.05 18,955.35 18,537.00 18,639.60 0.0M
2025-03-24 18,404.35 18,703.90 18,277.30 18,626.60 0.0M
2025-03-21 17,875.80 18,236.70 17,823.40 18,157.25 0.0M
2025-03-20 17,678.35 17,952.30 17,583.05 17,913.50 0.0M
2025-03-19 17,434.80 17,532.95 17,333.75 17,484.45 0.0M
2025-03-18 17,117.75 17,410.40 17,025.90 17,375.95 0.0M
2025-03-17 16,657.75 16,991.85 16,657.75 16,890.30 0.0M
2025-03-13 16,951.60 16,976.00 16,705.70 16,735.25 0.0M
2025-03-12 16,946.95 17,002.40 16,637.30 16,848.00 0.0M
2025-03-11 16,664.20 16,927.65 16,619.30 16,892.00 0.0M
2025-03-10 16,929.45 17,162.65 16,790.20 16,836.80 0.0M
2025-03-07 16,918.25 17,106.00 16,855.70 16,984.30 0.0M
2025-03-06 16,872.90 16,991.45 16,530.15 16,974.95 0.0M
2025-03-05 16,278.15 16,752.80 16,276.10 16,668.15 0.0M
2025-03-04 16,135.00 16,328.10 16,122.35 16,294.95 0.0M
2025-03-03 16,463.25 16,562.10 16,182.80 16,351.90 0.0M
2025-02-28 16,833.90 16,854.20 16,339.75 16,368.20 0.0M
2025-02-27 17,041.30 17,101.25 16,951.60 17,005.20 0.0M
2025-02-25 16,967.90 17,132.10 16,967.90 17,014.90 0.0M
2025-02-24 17,112.10 17,201.15 16,976.45 17,026.60 0.0M
2025-02-21 17,500.10 17,597.25 17,291.40 17,405.90 0.0M
2025-02-20 17,447.50 17,604.60 17,435.70 17,588.95 0.0M
2025-02-19 17,490.65 17,801.80 17,442.90 17,622.40 0.0M
2025-02-18 17,672.80 17,712.40 17,423.15 17,644.55 0.0M
2025-02-17 17,439.35 17,691.65 17,312.95 17,669.40 0.0M
2025-02-14 17,889.55 17,946.40 17,393.65 17,631.20 0.0M
2025-02-13 17,829.45 18,106.95 17,731.90 17,791.85 0.0M
2025-02-12 17,824.90 17,969.80 17,436.10 17,816.35 0.0M
2025-02-11 18,328.40 18,328.40 17,706.40 17,839.60 0.0M
2025-02-10 18,584.90 18,598.95 18,227.20 18,328.55 0.0M
2025-02-07 18,761.90 18,832.65 18,437.05 18,620.15 0.0M
2025-02-06 18,930.30 18,945.10 18,603.65 18,678.25 0.0M
2025-02-05 18,993.10 18,995.90 18,800.25 18,825.15 0.0M
2025-02-04 18,537.40 18,932.35 18,403.65 18,896.85 0.0M
2025-02-03 18,241.65 18,339.35 18,089.10 18,307.40 0.0M
2025-02-01 18,577.75 18,741.45 18,253.40 18,504.40 0.0M
2025-01-31 18,219.00 18,608.55 18,193.70 18,549.25 0.0M
2025-01-30 18,014.40 18,246.45 17,968.50 18,138.85 0.0M
2025-01-29 17,797.60 18,037.90 17,722.65 18,007.75 0.0M
2025-01-28 17,695.25 17,966.60 17,539.25 17,690.35 0.0M
2025-01-27 17,669.40 17,773.20 17,431.60 17,497.15 0.0M
2025-01-24 18,058.10 18,312.65 17,850.80 17,915.15 0.0M
2025-01-23 17,974.95 18,194.30 17,918.30 18,094.90 0.0M
2025-01-22 17,933.40 18,042.05 17,751.15 18,020.35 0.0M
2025-01-21 18,444.65 18,451.90 17,746.85 17,821.35 0.0M
2025-01-20 18,242.30 18,399.30 18,056.75 18,327.15 0.0M
2025-01-17 18,231.30 18,231.30 17,955.15 18,115.55 0.0M
2025-01-16 18,357.30 18,368.75 18,195.90 18,255.15 0.0M
2025-01-15 18,162.60 18,229.50 18,002.95 18,104.55 0.0M
2025-01-14 18,034.15 18,187.85 17,985.45 18,049.90 0.0M
2025-01-13 18,085.85 18,315.10 17,853.70 17,913.30 0.0M
2025-01-10 18,658.95 18,729.35 18,331.05 18,468.35 0.0M
2025-01-09 18,858.65 18,870.90 18,585.45 18,622.25 0.0M
2025-01-08 18,976.90 18,985.00 18,578.25 18,884.80 0.0M
2025-01-07 18,874.00 19,057.15 18,807.40 18,918.60 0.0M
2025-01-06 19,471.10 19,540.60 18,673.95 18,775.90 0.0M
2025-01-03 19,727.40 19,727.40 19,369.35 19,414.90 0.0M
2025-01-02 19,068.65 19,778.20 19,019.65 19,718.20 0.0M
2025-01-01 18,839.95 19,134.45 18,720.95 19,007.80 0.0M