Nifty500 Value 50 (NIFTY500VALUE50)

NIFTY500VALUE50
🏛️ Indien →
14,362.30
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
2025-09-29 14,215.80 14,409.65 14,204.40 14,362.30 0.0M
2025-09-26 14,362.85 14,378.35 14,127.65 14,161.95 0.0M
2025-09-25 14,457.45 14,511.05 14,359.45 14,369.70 0.0M
2025-09-24 14,532.45 14,577.90 14,444.15 14,461.05 0.0M
2025-09-23 14,506.50 14,572.65 14,424.40 14,525.05 0.0M
2025-09-22 14,532.35 14,595.90 14,431.30 14,469.65 0.0M
2025-09-19 14,478.75 14,551.90 14,459.60 14,536.50 0.0M
2025-09-18 14,478.75 14,483.50 14,396.25 14,470.85 0.0M
2025-09-17 14,414.80 14,464.20 14,372.05 14,453.85 0.0M
2025-09-16 14,237.60 14,374.20 14,207.45 14,362.35 0.0M
2025-09-15 14,199.35 14,261.50 14,173.00 14,206.05 0.0M
2025-09-12 14,182.50 14,209.10 14,126.40 14,186.00 0.0M
2025-09-11 14,057.70 14,176.40 14,055.65 14,139.10 0.0M
2025-09-10 14,027.15 14,096.05 14,008.80 14,043.10 0.0M
2025-09-09 14,035.15 14,057.15 13,966.00 13,976.90 0.0M
2025-09-08 14,011.15 14,103.00 13,997.55 14,006.95 0.0M
2025-09-05 13,939.20 13,995.25 13,872.80 13,974.65 0.0M
2025-09-04 14,132.15 14,135.80 13,903.95 13,917.95 0.0M
2025-09-03 13,901.55 14,045.20 13,898.30 14,034.00 0.0M
2025-09-02 13,824.30 13,955.00 13,767.45 13,869.20 0.0M
2025-09-01 13,599.00 13,803.50 13,596.15 13,795.75 0.0M
2025-08-29 13,600.50 13,670.75 13,527.30 13,571.75 0.0M
2025-08-28 13,729.85 13,735.45 13,592.25 13,603.60 0.0M
2025-08-26 13,917.55 13,928.25 13,709.00 13,725.70 0.0M
2025-08-25 13,913.85 13,970.55 13,897.00 13,939.20 0.0M
2025-08-22 14,008.30 14,021.20 13,863.80 13,872.55 0.0M
2025-08-21 14,074.70 14,099.40 13,996.75 14,004.95 0.0M
2025-08-20 14,071.10 14,093.60 14,019.50 14,057.15 0.0M
2025-08-19 13,961.75 14,092.20 13,917.80 14,079.65 0.0M
2025-08-18 13,949.95 13,971.00 13,882.50 13,934.85 0.0M
2025-08-14 13,923.55 13,937.55 13,777.95 13,803.45 0.0M
2025-08-13 13,880.70 13,959.05 13,859.85 13,904.95 0.0M
2025-08-12 13,779.95 13,884.65 13,778.65 13,819.95 0.0M
2025-08-11 13,698.50 13,802.65 13,672.55 13,788.05 0.0M
2025-08-08 13,751.70 13,796.20 13,642.95 13,663.65 0.0M
2025-08-07 13,693.90 13,769.20 13,546.15 13,745.95 0.0M
2025-08-06 13,821.30 13,841.65 13,707.30 13,756.50 0.0M
2025-08-05 13,824.45 13,871.40 13,741.90 13,807.95 0.0M
2025-08-04 13,648.65 13,822.15 13,619.65 13,807.50 0.0M
2025-08-01 13,847.70 13,859.05 13,604.55 13,626.95 0.0M
2025-07-31 13,847.10 13,965.70 13,823.80 13,860.60 0.0M
2025-07-30 14,087.25 14,119.65 13,995.10 14,005.50 0.0M
2025-07-29 13,934.45 14,103.80 13,932.45 14,086.15 0.0M
2025-07-28 14,082.15 14,172.30 13,960.45 13,971.50 0.0M
2025-07-25 14,337.85 14,345.10 14,071.45 14,095.80 0.0M
2025-07-24 14,375.10 14,402.90 14,267.50 14,353.55 0.0M
2025-07-23 14,314.35 14,372.60 14,267.00 14,364.40 0.0M
2025-07-22 14,369.00 14,384.90 14,274.40 14,284.80 0.0M
2025-07-21 14,319.70 14,359.05 14,237.65 14,339.85 0.0M
2025-07-18 14,349.00 14,407.30 14,264.40 14,309.55 0.0M
2025-07-17 14,365.70 14,378.00 14,310.00 14,334.10 0.0M
2025-07-16 14,315.50 14,347.75 14,271.30 14,332.75 0.0M
2025-07-15 14,270.75 14,336.05 14,244.95 14,311.70 0.0M
2025-07-14 14,193.80 14,293.35 14,150.85 14,239.55 0.0M
2025-07-11 14,255.20 14,290.85 14,162.75 14,182.95 0.0M
2025-07-10 14,284.80 14,312.55 14,218.05 14,252.75 0.0M
2025-07-09 14,360.15 14,365.85 14,200.95 14,250.60 0.0M
2025-07-08 14,336.30 14,390.45 14,281.35 14,355.40 0.0M
2025-07-07 14,349.55 14,378.70 14,291.20 14,322.20 0.0M
2025-07-04 14,333.10 14,351.80 14,258.60 14,344.65 0.0M
2025-07-03 14,368.35 14,405.75 14,286.25 14,300.10 0.0M
2025-07-02 14,403.35 14,422.05 14,271.80 14,333.80 0.0M
2025-07-01 14,389.50 14,393.80 14,279.85 14,380.15 0.0M
2025-06-30 14,340.25 14,410.75 14,331.30 14,365.40 0.0M
2025-06-27 14,286.15 14,355.35 14,277.20 14,305.55 0.0M
2025-06-26 14,059.20 14,243.55 14,037.00 14,230.35 0.0M
2025-06-25 14,038.75 14,055.65 13,996.80 14,024.50 0.0M
2025-06-24 14,031.25 14,071.90 13,936.35 13,965.40 0.0M
2025-06-23 13,733.20 13,930.05 13,716.85 13,883.10 0.0M
2025-06-20 13,667.70 13,874.45 13,660.60 13,828.20 0.0M
2025-06-19 13,831.40 13,840.25 13,630.35 13,668.80 0.0M
2025-06-18 13,864.05 13,925.05 13,784.85 13,838.70 0.0M
2025-06-17 13,995.35 14,037.30 13,852.95 13,869.65 0.0M
2025-06-16 13,917.70 14,008.50 13,760.45 13,998.95 0.0M
2025-06-13 13,740.90 13,939.85 13,715.20 13,905.55 0.0M
2025-06-12 14,285.35 14,287.85 13,993.60 14,017.85 0.0M
2025-06-11 14,257.10 14,369.40 14,220.30 14,276.35 0.0M
2025-06-10 14,261.15 14,280.40 14,209.05 14,221.70 0.0M
2025-06-09 14,086.70 14,188.95 14,069.00 14,179.60 0.0M
2025-06-06 13,860.15 14,011.00 13,824.85 14,004.75 0.0M
2025-06-05 13,873.35 13,915.70 13,781.05 13,829.30 0.0M
2025-06-04 13,813.20 13,855.60 13,712.30 13,835.35 0.0M
2025-06-03 13,913.30 13,950.15 13,775.95 13,789.85 0.0M
2025-06-02 13,807.60 13,890.75 13,745.75 13,868.65 0.0M
2025-05-30 13,923.65 13,960.10 13,757.30 13,826.25 0.0M
2025-05-29 13,952.45 13,972.00 13,876.35 13,928.60 0.0M
2025-05-28 13,929.40 13,945.50 13,877.45 13,898.00 0.0M
2025-05-27 13,971.75 13,983.15 13,835.30 13,914.45 0.0M
2025-05-26 13,967.85 14,043.95 13,947.95 13,966.50 0.0M
2025-05-23 13,828.75 13,937.20 13,814.40 13,902.75 0.0M
2025-05-22 13,884.05 13,890.10 13,695.80 13,802.10 0.0M
2025-05-21 13,856.05 13,930.55 13,785.20 13,908.10 0.0M
2025-05-20 14,023.45 14,054.40 13,812.55 13,829.25 0.0M
2025-05-19 13,962.80 14,017.90 13,905.80 13,949.15 0.0M
2025-05-16 13,896.50 13,966.70 13,873.30 13,933.15 0.0M
2025-05-15 13,775.15 13,901.25 13,700.45 13,892.15 0.0M
2025-05-14 13,630.75 13,777.85 13,612.90 13,751.90 0.0M
2025-05-13 13,698.45 13,748.75 13,557.25 13,589.50 0.0M
2025-05-12 13,553.45 13,722.25 13,535.80 13,710.50 0.0M
2025-05-09 12,978.55 13,256.90 12,974.55 13,235.25 0.0M
2025-05-08 13,496.00 13,566.80 13,147.75 13,229.35 0.0M
2025-05-07 13,151.90 13,471.45 13,150.40 13,459.65 0.0M
2025-05-06 13,635.15 13,649.20 13,287.35 13,319.25 0.0M
2025-05-05 13,520.40 13,640.45 13,493.95 13,608.15 0.0M
2025-05-02 13,437.20 13,652.05 13,390.75 13,469.35 0.0M
2025-04-30 13,562.95 13,616.30 13,371.25 13,437.85 0.0M
2025-04-29 13,683.10 13,761.90 13,536.05 13,552.25 0.0M
2025-04-28 13,367.90 13,680.60 13,366.85 13,635.95 0.0M
2025-04-25 13,707.30 13,769.50 13,289.05 13,395.10 0.0M
2025-04-24 13,642.65 13,749.05 13,623.05 13,691.70 0.0M
2025-04-23 13,678.75 13,698.20 13,454.10 13,651.35 0.0M
2025-04-22 13,695.35 13,717.95 13,594.95 13,608.65 0.0M
2025-04-21 13,420.45 13,668.00 13,374.15 13,647.85 0.0M
2025-04-17 13,236.65 13,390.00 13,168.30 13,358.95 0.0M
2025-04-16 13,151.15 13,275.70 13,104.30 13,265.85 0.0M
2025-04-15 13,068.45 13,162.80 12,986.90 13,143.25 0.0M
2025-04-11 12,824.45 12,890.50 12,708.95 12,850.35 0.0M
2025-04-09 12,622.10 12,625.45 12,435.75 12,514.90 0.0M
2025-04-08 12,652.40 12,751.05 12,438.20 12,639.65 0.0M
2025-04-07 12,020.20 12,456.25 12,019.60 12,407.05 0.0M
2025-04-04 13,390.15 13,391.50 12,815.20 12,867.80 0.0M
2025-04-03 13,261.60 13,434.80 13,255.00 13,402.45 0.0M
2025-04-02 13,317.90 13,386.60 13,145.00 13,372.80 0.0M
2025-04-01 13,206.30 13,424.80 13,204.35 13,302.80 0.0M
2025-03-28 13,387.35 13,481.60 13,263.35 13,302.85 0.0M
2025-03-27 13,183.20 13,398.35 13,164.50 13,376.35 0.0M
2025-03-26 13,388.10 13,493.90 13,240.70 13,252.35 0.0M
2025-03-25 13,579.00 13,593.30 13,322.70 13,376.15 0.0M
2025-03-24 13,408.85 13,558.45 13,346.80 13,521.45 0.0M
2025-03-21 13,146.90 13,362.60 13,119.45 13,287.40 0.0M
2025-03-20 13,111.70 13,155.45 12,982.50 13,119.10 0.0M
2025-03-19 12,899.75 13,029.15 12,874.85 13,015.05 0.0M
2025-03-18 12,678.05 12,830.00 12,642.65 12,822.35 0.0M
2025-03-17 12,584.35 12,654.50 12,535.50 12,598.35 0.0M
2025-03-13 12,649.90 12,669.05 12,515.75 12,530.10 0.0M
2025-03-12 12,644.00 12,730.75 12,471.50 12,592.45 0.0M
2025-03-11 12,455.85 12,622.60 12,395.30 12,598.15 0.0M
2025-03-10 12,760.60 12,883.85 12,580.70 12,604.90 0.0M
2025-03-07 12,781.15 12,864.15 12,725.30 12,777.40 0.0M
2025-03-06 12,701.40 12,839.35 12,627.55 12,801.75 0.0M
2025-03-05 12,189.90 12,574.80 12,189.45 12,567.00 0.0M
2025-03-04 11,953.55 12,228.50 11,867.00 12,198.70 0.0M
2025-03-03 12,048.50 12,123.05 11,829.30 12,093.10 0.0M
2025-02-28 12,225.85 12,226.20 11,916.65 12,010.65 0.0M
2025-02-27 12,373.25 12,406.85 12,220.70 12,289.25 0.0M
2025-02-25 12,526.15 12,560.20 12,352.35 12,364.05 0.0M
2025-02-24 12,576.75 12,627.15 12,492.00 12,520.80 0.0M
2025-02-21 12,734.20 12,851.95 12,637.20 12,702.75 0.0M
2025-02-20 12,509.90 12,778.25 12,484.20 12,763.40 0.0M
2025-02-19 12,355.45 12,582.45 12,317.90 12,551.35 0.0M
2025-02-18 12,403.30 12,442.05 12,186.45 12,417.25 0.0M
2025-02-17 12,261.80 12,409.45 12,053.90 12,397.30 0.0M
2025-02-14 12,598.35 12,654.85 12,164.80 12,297.90 0.0M
2025-02-13 12,535.70 12,701.45 12,492.05 12,548.00 0.0M
2025-02-12 12,481.90 12,577.75 12,184.30 12,510.00 0.0M
2025-02-11 12,762.70 12,789.55 12,438.00 12,476.50 0.0M
2025-02-10 13,045.75 13,056.30 12,753.35 12,784.70 0.0M
2025-02-07 13,007.65 13,127.10 12,892.45 13,063.85 0.0M
2025-02-06 13,192.70 13,204.30 12,991.45 13,027.95 0.0M
2025-02-05 13,022.85 13,183.55 13,018.35 13,124.70 0.0M
2025-02-04 12,784.40 12,959.25 12,772.40 12,952.40 0.0M
2025-02-03 12,810.25 12,819.55 12,509.30 12,671.55 0.0M
2025-02-01 13,206.20 13,245.35 12,836.15 12,945.65 0.0M
2025-01-31 12,948.55 13,198.25 12,845.90 13,182.25 0.0M
2025-01-30 12,858.35 13,005.55 12,824.20 12,927.65 0.0M
2025-01-29 12,691.85 12,881.35 12,644.50 12,856.35 0.0M
2025-01-28 12,772.50 12,802.15 12,505.00 12,650.80 0.0M
2025-01-27 12,950.40 12,953.40 12,658.90 12,701.45 0.0M
2025-01-24 13,228.70 13,332.30 12,988.70 13,020.30 0.0M
2025-01-23 13,124.95 13,247.85 13,041.80 13,200.80 0.0M
2025-01-22 13,291.90 13,306.25 12,954.15 13,142.00 0.0M
2025-01-21 13,472.15 13,520.85 13,236.60 13,253.05 0.0M
2025-01-20 13,326.60 13,452.30 13,227.25 13,420.45 0.0M
2025-01-17 13,172.95 13,318.75 13,136.80 13,285.00 0.0M
2025-01-16 13,086.95 13,207.70 13,085.25 13,173.50 0.0M
2025-01-15 13,017.65 13,121.00 12,907.60 12,968.80 0.0M
2025-01-14 12,595.35 12,961.40 12,594.65 12,917.45 0.0M
2025-01-13 12,842.10 12,882.95 12,486.45 12,526.75 0.0M
2025-01-10 13,237.50 13,270.00 12,940.30 12,978.25 0.0M
2025-01-09 13,452.00 13,453.05 13,235.60 13,247.85 0.0M
2025-01-08 13,494.75 13,509.65 13,335.35 13,452.40 0.0M
2025-01-07 13,374.25 13,549.80 13,369.75 13,476.25 0.0M
2025-01-06 13,823.40 13,825.25 13,278.30 13,327.45 0.0M
2025-01-03 13,739.35 13,918.25 13,714.55 13,794.70 0.0M
2025-01-02 13,535.05 13,726.35 13,484.20 13,713.35 0.0M
2025-01-01 13,471.10 13,538.75 13,397.95 13,511.85 0.0M