Nippon India

NIPF
🏛️ India →
856.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 851.45 856.55 847.55 850.75 1.1K
09:20 852.00 853.10 850.00 851.75 1.7K
09:25 851.75 852.20 849.80 851.65 1.7K
09:30 852.35 852.35 849.75 850.05 0.7K
09:35 849.95 850.80 849.95 850.50 1.3K
09:40 850.20 851.55 850.20 851.30 0.2K
09:45 851.30 854.10 851.30 854.10 0.4K
09:50 853.25 854.05 852.85 854.00 0.5K
09:55 852.90 855.65 852.90 855.05 0.2K
10:00 855.80 856.30 852.85 855.95 0.7K
10:05 855.80 856.60 855.45 855.95 0.2K
10:10 855.30 856.25 854.80 855.25 0.2K
10:15 854.50 856.85 854.50 854.75 0.8K
10:20 855.00 855.05 855.00 855.05 0.0K
10:25 855.90 855.90 855.90 855.90 0.0K
10:30 855.25 856.20 855.25 856.10 0.1K
10:35 855.20 855.20 854.85 855.15 0.1K
10:40 854.50 855.20 854.35 855.20 0.2K
10:45 854.50 855.20 854.50 855.20 0.2K
10:50 854.85 855.70 854.85 855.00 0.0K
10:55 855.00 855.00 854.45 854.45 0.0K
11:00 855.00 855.00 854.50 855.00 0.0K
11:05 854.45 855.30 854.45 855.30 0.1K
11:10 855.15 855.15 854.55 854.55 0.0K
11:15 854.35 855.30 854.35 855.30 0.0K
11:20 855.60 855.60 854.50 855.10 0.1K
11:25 854.60 854.60 854.40 854.40 0.1K
11:30 854.50 855.20 854.30 854.90 0.1K
11:35 855.00 855.00 854.50 854.50 0.0K
11:40 854.35 854.50 854.30 854.30 0.1K
11:45 854.30 855.05 854.30 855.00 0.2K
11:50 854.40 856.30 854.40 856.30 0.3K
11:55 856.00 856.00 855.65 855.65 0.3K
12:00 856.15 856.60 855.60 856.60 0.1K
12:05 855.65 856.55 855.00 856.05 3.3K
12:10 856.25 856.25 855.00 855.00 0.2K
12:15 856.20 856.20 854.75 856.05 0.8K
12:20 855.95 855.95 855.95 855.95 0.0K
12:25 855.55 856.25 855.35 855.35 0.1K
12:30 855.35 856.05 855.35 856.05 0.0K
12:35 855.00 856.15 854.40 854.80 0.7K
12:40 855.30 856.20 855.10 855.10 0.0K
12:45 856.25 856.25 855.05 856.25 0.0K
12:50 856.05 856.10 856.00 856.10 0.0K
12:55 855.35 856.00 855.35 856.00 0.0K
13:00 855.90 855.90 852.30 852.30 0.3K
13:05 852.00 855.25 848.45 855.25 1.7K
13:10 855.25 856.25 855.20 856.25 0.9K
13:15 856.20 856.20 854.80 855.35 0.7K
13:20 855.40 856.20 852.35 855.35 2.9K
13:25 855.35 856.00 855.35 855.35 2.2K
13:30 854.35 856.80 853.25 855.35 2.1K
13:35 855.35 856.55 855.35 855.65 0.4K
13:40 855.65 855.75 855.50 855.50 0.1K
13:45 855.40 856.15 855.40 855.45 0.6K
13:50 855.45 856.10 855.45 855.45 0.3K
13:55 855.40 856.00 855.40 856.00 0.4K
14:00 855.30 856.00 855.30 855.55 0.2K
14:05 856.00 856.00 854.60 856.00 1.0K
14:10 856.00 856.60 855.35 855.45 0.8K
14:15 856.40 856.40 855.35 855.50 0.9K
14:20 855.40 856.50 855.35 855.45 0.3K
14:25 855.35 856.00 855.35 856.00 0.2K
14:30 855.95 858.00 855.90 858.00 0.7K
14:35 857.25 859.50 857.25 859.50 0.8K
14:40 857.85 857.85 856.50 856.50 0.1K
14:45 857.05 860.70 857.00 859.65 0.7K
14:50 858.50 858.50 857.50 858.35 0.2K
14:55 857.00 859.45 857.00 859.00 0.3K
15:00 858.45 859.40 858.35 858.65 1.2K
15:05 858.30 859.20 849.00 859.10 3.6K
15:10 856.25 857.00 851.05 856.05 1.7K
15:15 855.35 857.30 855.35 856.75 0.8K
15:20 856.55 856.80 855.35 855.35 0.3K
15:25 855.80 862.85 852.00 856.80 0.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 843.45 863.75 843.45 856.80 0.0M
2025-09-25 856.25 860.40 848.00 858.75 0.1M
2025-09-24 825.05 856.45 825.05 852.50 0.0M
2025-09-23 849.45 857.60 833.05 835.75 0.1M
2025-09-22 841.45 854.55 836.55 841.20 0.0M
2025-09-19 835.05 844.70 831.40 835.25 0.0M
2025-09-18 846.95 854.60 835.85 838.05 0.0M
2025-09-17 838.35 856.00 835.00 850.65 0.0M
2025-09-16 838.95 845.90 828.35 834.20 0.0M
2025-09-15 830.50 835.45 823.00 830.65 0.0M
2025-09-12 819.60 843.20 818.80 828.05 0.0M
2025-09-11 820.10 828.00 813.35 819.00 0.0M
2025-09-10 805.55 831.00 805.55 820.55 0.0M
2025-09-09 803.75 809.00 795.00 807.60 0.0M
2025-09-08 799.10 811.00 797.85 802.85 0.0M
2025-09-05 822.95 824.35 794.70 798.30 0.0M
2025-09-04 819.15 827.60 805.00 814.20 0.0M
2025-09-03 795.35 819.10 794.65 816.20 0.1M
2025-09-02 799.95 800.00 786.05 790.70 0.0M
2025-09-01 786.30 805.00 785.55 799.95 0.0M
2025-08-29 795.95 808.20 780.80 784.85 0.1M
2025-08-28 823.85 823.85 795.00 800.25 0.0M
2025-08-26 838.00 842.55 815.00 825.55 0.0M
2025-08-25 869.30 870.00 840.50 842.90 0.1M
2025-08-22 850.35 887.50 850.35 864.35 0.0M
2025-08-21 866.00 886.30 855.65 862.20 0.1M
2025-08-20 866.15 875.00 851.25 866.50 0.1M
2025-08-19 831.05 866.20 819.05 859.80 0.1M
2025-08-18 805.15 833.80 805.15 828.95 0.2M
2025-08-14 808.00 808.45 792.50 803.45 0.0M
2025-08-13 806.50 812.10 795.55 798.65 0.0M
2025-08-12 804.95 817.15 794.95 798.65 0.1M
2025-08-11 800.00 810.75 797.05 805.70 0.0M
2025-08-08 809.15 815.35 788.95 799.85 0.0M
2025-08-07 802.15 819.90 801.10 809.75 0.2M
2025-08-06 816.00 820.00 807.55 811.95 0.0M
2025-08-05 815.00 825.00 810.50 816.05 0.0M
2025-08-04 790.60 817.25 790.60 813.40 0.0M
2025-08-01 812.85 825.60 799.75 804.35 0.0M
2025-07-31 810.55 827.85 806.60 811.65 0.0M
2025-07-30 809.55 827.90 807.45 823.75 0.0M
2025-07-29 798.10 812.25 785.00 806.55 0.1M
2025-07-28 805.00 827.00 788.45 794.10 0.1M
2025-07-25 823.80 831.40 802.50 810.15 0.1M
2025-07-24 845.30 845.35 822.00 829.50 0.0M
2025-07-23 853.05 858.40 842.75 845.95 0.0M
2025-07-22 851.05 871.00 850.60 856.65 0.0M
2025-07-21 854.85 871.10 837.00 864.25 0.0M
2025-07-18 850.05 860.00 833.40 840.00 0.0M
2025-07-17 877.65 877.65 845.20 850.60 0.0M
2025-07-16 845.90 875.00 845.90 869.15 0.1M
2025-07-15 814.85 852.60 811.85 845.90 0.1M
2025-07-14 799.05 818.70 799.05 809.50 0.0M
2025-07-11 820.00 827.65 796.95 805.15 0.0M
2025-07-10 814.95 820.00 804.00 814.65 0.0M
2025-07-09 793.00 811.55 783.60 800.80 1.7M
2025-07-08 786.95 804.95 772.20 788.75 0.0M
2025-07-07 789.45 797.55 776.60 779.50 0.0M
2025-07-04 802.00 802.00 784.55 789.45 0.0M
2025-07-03 813.95 813.95 799.00 803.50 0.0M
2025-07-02 810.10 814.05 793.50 800.20 0.0M
2025-07-01 801.65 813.60 799.75 807.25 0.0M
2025-06-30 796.85 805.85 792.40 800.10 0.0M
2025-06-27 804.90 808.40 780.85 783.25 0.0M
2025-06-26 792.65 803.50 778.00 794.70 0.0M
2025-06-25 785.00 793.70 778.45 792.65 0.0M
2025-06-24 779.00 786.00 770.00 781.60 0.0M
2025-06-23 760.05 776.20 754.05 773.65 0.1M
2025-06-20 749.00 763.50 734.00 759.65 0.0M
2025-06-19 739.10 757.75 732.00 734.70 0.0M
2025-06-18 755.55 763.25 736.50 744.60 0.0M
2025-06-17 745.80 765.55 740.65 761.90 0.0M
2025-06-16 725.65 748.20 720.90 745.75 0.0M
2025-06-13 724.70 740.00 715.00 735.50 0.0M
2025-06-12 755.85 765.45 732.00 735.75 0.1M
2025-06-11 784.70 784.70 751.50 754.35 0.1M
2025-06-10 809.55 810.50 775.75 779.60 0.0M
2025-06-09 800.00 820.35 800.00 805.55 0.1M
2025-06-06 746.00 799.95 743.90 791.95 0.1M
2025-06-05 747.35 754.00 737.50 745.80 0.0M
2025-06-04 733.05 752.00 730.05 747.15 0.0M
2025-06-03 741.25 760.00 730.00 733.00 0.0M
2025-06-02 743.90 746.65 735.55 739.80 0.0M
2025-05-30 733.00 748.35 730.40 742.45 0.1M
2025-05-29 736.70 738.75 727.75 732.35 0.0M
2025-05-28 751.65 751.65 732.45 734.75 0.0M
2025-05-27 730.00 749.80 717.00 745.45 0.1M
2025-05-26 729.40 736.70 722.05 724.45 0.0M
2025-05-23 728.65 732.55 712.10 725.75 0.0M
2025-05-22 738.00 742.45 717.20 720.05 0.0M
2025-05-21 745.15 756.50 734.50 739.50 0.0M
2025-05-20 745.05 757.00 728.05 746.15 0.1M
2025-05-19 731.05 750.05 716.60 749.20 0.0M
2025-05-16 710.35 730.95 710.35 727.20 0.1M
2025-05-15 705.60 718.20 699.25 712.50 0.0M
2025-05-14 707.60 713.25 689.10 702.60 0.0M
2025-05-13 672.00 720.00 665.80 706.85 0.1M
2025-05-12 653.05 688.00 649.80 672.70 0.1M
2025-05-09 621.30 637.05 613.05 624.90 0.0M
2025-05-08 655.00 658.80 634.00 638.75 0.0M
2025-05-07 634.70 663.75 627.30 654.85 0.1M
2025-05-06 663.75 666.05 634.20 637.15 0.0M
2025-05-05 635.00 657.45 631.90 652.40 0.0M
2025-05-02 638.15 642.40 622.95 632.95 0.0M
2025-04-30 618.95 654.95 616.05 638.10 0.1M
2025-04-29 635.25 644.65 618.60 623.25 0.0M
2025-04-28 646.45 646.45 625.00 635.20 0.0M
2025-04-25 674.95 676.35 632.25 640.70 0.1M
2025-04-24 671.20 680.55 664.35 673.10 0.0M
2025-04-23 654.05 677.05 651.30 670.60 0.1M
2025-04-22 643.80 672.00 634.95 662.75 0.1M
2025-04-21 602.95 647.65 596.00 633.75 0.2M
2025-04-17 580.05 602.40 579.00 595.95 0.1M
2025-04-16 581.70 588.60 573.00 581.10 0.0M
2025-04-15 562.00 589.00 558.10 581.70 0.1M
2025-04-11 540.05 556.95 524.05 550.80 0.1M
2025-04-09 555.10 555.55 522.60 527.35 0.0M
2025-04-08 536.25 568.00 531.00 555.10 0.1M
2025-04-07 456.05 542.00 456.05 535.60 0.0M
2025-04-04 581.45 589.65 560.80 563.95 0.0M
2025-04-03 587.00 593.70 581.70 584.70 0.0M
2025-04-02 577.65 598.65 564.55 594.80 0.1M
2025-04-01 584.00 584.00 565.25 568.80 0.0M
2025-03-28 585.05 595.95 574.15 578.10 0.0M
2025-03-27 585.00 594.20 574.00 590.50 0.0M
2025-03-26 603.30 608.65 585.00 588.50 0.0M
2025-03-25 591.00 605.00 580.15 601.15 0.1M
2025-03-24 565.00 593.80 565.00 590.30 0.1M
2025-03-21 550.40 582.20 550.40 563.60 0.1M
2025-03-20 566.55 582.95 548.00 555.75 0.0M
2025-03-19 548.00 568.75 544.30 563.85 0.1M
2025-03-18 543.65 548.05 538.50 543.15 0.0M
2025-03-17 523.50 543.70 521.65 541.20 0.0M
2025-03-13 526.95 539.50 519.25 523.95 0.0M
2025-03-12 530.00 537.65 515.50 524.10 0.0M
2025-03-11 501.65 546.75 500.95 534.30 0.1M
2025-03-10 529.20 533.20 518.65 521.35 0.0M
2025-03-07 533.00 540.45 527.75 529.20 0.0M
2025-03-06 550.00 550.00 532.90 536.30 0.0M
2025-03-05 529.45 541.25 517.90 537.75 0.0M
2025-03-04 512.05 526.15 506.60 519.05 0.0M
2025-03-03 504.70 519.15 500.00 513.00 0.1M
2025-02-28 511.70 522.75 509.30 513.65 0.0M
2025-02-27 539.80 540.35 520.25 524.20 0.0M
2025-02-25 530.00 544.00 526.85 538.25 0.0M
2025-02-24 522.00 544.35 513.75 531.40 0.0M
2025-02-21 536.50 550.50 527.70 532.20 0.0M
2025-02-20 529.95 541.85 519.35 536.00 0.0M
2025-02-19 501.40 533.35 501.40 522.10 0.1M
2025-02-18 521.50 522.85 504.85 514.75 0.0M
2025-02-17 506.05 526.10 504.45 521.50 0.0M
2025-02-14 562.15 562.15 515.00 517.45 0.0M
2025-02-13 540.05 565.75 540.05 550.85 0.0M
2025-02-12 537.55 558.10 516.00 552.95 0.1M
2025-02-11 573.40 577.75 538.05 541.10 0.1M
2025-02-10 599.00 601.60 572.15 579.05 0.1M
2025-02-07 616.80 616.80 592.05 600.25 0.0M
2025-02-06 634.95 634.95 597.50 605.20 0.1M
2025-02-05 584.95 641.25 584.40 629.90 0.1M
2025-02-04 572.05 586.25 569.30 580.00 0.0M
2025-02-03 582.85 582.85 560.75 570.15 0.0M
2025-02-01 593.85 593.85 558.85 582.00 0.1M
2025-01-31 580.00 590.00 571.50 584.15 0.0M
2025-01-30 571.70 582.00 561.80 573.15 0.0M
2025-01-29 565.25 588.00 565.00 571.75 0.0M
2025-01-28 580.05 582.60 550.00 569.60 0.1M
2025-01-27 610.60 615.65 574.70 579.55 0.0M
2025-01-24 636.45 650.20 616.70 620.10 0.0M
2025-01-23 642.85 662.50 634.10 653.90 0.0M
2025-01-22 660.10 663.65 641.70 643.15 0.0M
2025-01-21 689.55 694.40 653.25 659.35 0.0M
2025-01-20 687.80 693.20 671.90 689.55 0.0M
2025-01-17 692.20 695.00 678.00 687.80 0.0M
2025-01-16 669.60 690.35 660.00 685.85 0.1M
2025-01-15 631.10 673.50 631.10 660.50 0.1M
2025-01-14 630.05 655.45 630.05 635.25 0.0M
2025-01-13 657.20 671.15 630.00 636.95 0.0M
2025-01-10 678.45 680.15 663.05 666.80 0.0M
2025-01-09 701.55 701.55 674.80 677.45 0.0M
2025-01-08 723.65 723.90 696.00 701.55 0.1M
2025-01-07 730.50 737.55 719.15 724.05 0.0M
2025-01-06 757.35 766.55 718.50 733.00 0.0M
2025-01-03 757.85 770.50 755.00 757.30 0.0M
2025-01-02 751.85 764.25 739.00 757.80 0.1M
2025-01-01 716.05 757.00 716.05 754.35 0.0M