Nifty Commodities (NIFTYCOM)

NIFTYCOM
🏛️ India →
8,890.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 5,959.30 6,004.50 5,933.50 5,944.10 0.0M
2022-12-29 5,891.10 5,945.70 5,865.70 5,930.20 0.0M
2022-12-28 5,918.75 5,950.80 5,906.70 5,923.15 0.0M
2022-12-27 5,852.55 5,937.35 5,843.35 5,930.15 0.0M
2022-12-26 5,708.05 5,839.70 5,666.35 5,813.40 0.0M
2022-12-23 5,857.30 5,883.40 5,683.75 5,701.25 0.0M
2022-12-22 5,974.60 5,997.00 5,860.60 5,909.50 0.0M
2022-12-21 6,058.65 6,075.60 5,931.10 5,949.40 0.0M
2022-12-20 6,043.75 6,046.65 5,963.15 6,037.55 0.0M
2022-12-19 6,027.15 6,065.15 6,000.80 6,060.05 0.0M
2022-12-16 6,057.75 6,092.90 6,005.30 6,017.40 0.0M
2022-12-15 6,136.65 6,159.35 6,060.10 6,074.00 0.0M
2022-12-14 6,112.10 6,154.75 6,110.10 6,142.20 0.0M
2022-12-13 6,115.90 6,121.05 6,079.50 6,092.05 0.0M
2022-12-12 6,053.35 6,100.30 6,004.30 6,092.40 0.0M
2022-12-09 6,154.70 6,167.50 6,036.85 6,069.60 0.0M
2022-12-08 6,120.70 6,136.00 6,106.05 6,128.85 0.0M
2022-12-07 6,161.00 6,166.10 6,088.25 6,101.65 0.0M
2022-12-06 6,169.65 6,171.75 6,132.05 6,155.60 0.0M
2022-12-05 6,165.30 6,189.05 6,136.90 6,182.75 0.0M
2022-12-02 6,142.80 6,156.45 6,115.00 6,144.20 0.0M
2022-12-01 6,111.10 6,149.65 6,091.70 6,135.65 0.0M
2022-11-30 5,987.40 6,102.15 5,984.70 6,083.95 0.0M
2022-11-29 5,972.30 6,006.90 5,969.10 5,981.10 0.0M
2022-11-28 5,932.20 5,968.85 5,908.20 5,961.45 0.0M
2022-11-25 5,921.55 5,947.70 5,892.35 5,941.90 0.0M
2022-11-24 5,892.95 5,914.60 5,880.85 5,906.20 0.0M
2022-11-23 5,874.60 5,885.25 5,851.05 5,873.25 0.0M
2022-11-22 5,821.50 5,855.15 5,808.25 5,849.15 0.0M
2022-11-21 5,881.40 5,882.70 5,810.20 5,816.40 0.0M
2022-11-18 5,919.85 5,926.30 5,826.70 5,867.75 0.0M
2022-11-17 5,924.45 5,926.95 5,889.60 5,903.50 0.0M
2022-11-16 6,002.30 6,005.70 5,904.05 5,932.80 0.0M
2022-11-15 5,989.95 6,006.45 5,971.60 5,999.95 0.0M
2022-11-14 5,960.60 5,991.70 5,953.10 5,972.10 0.0M
2022-11-11 5,929.95 5,959.30 5,921.45 5,939.70 0.0M
2022-11-10 5,920.95 5,931.60 5,860.35 5,873.75 0.0M
2022-11-09 6,004.80 6,007.30 5,936.20 5,949.75 0.0M
2022-11-07 5,948.85 5,981.15 5,934.40 5,971.75 0.0M
2022-11-04 5,854.85 5,930.90 5,852.65 5,924.90 0.0M
2022-11-03 5,824.60 5,866.70 5,814.80 5,844.40 0.0M
2022-11-02 5,857.90 5,886.65 5,845.30 5,859.15 0.0M
2022-11-01 5,798.55 5,859.35 5,792.30 5,853.30 0.0M
2022-10-31 5,733.05 5,791.10 5,720.35 5,786.85 0.0M
2022-10-28 5,748.30 5,748.65 5,701.25 5,725.00 0.0M
2022-10-27 5,690.80 5,749.75 5,687.75 5,737.10 0.0M
2022-10-25 5,659.30 5,677.15 5,628.25 5,650.10 0.0M
2022-10-24 5,666.30 5,676.75 5,646.15 5,654.15 0.0M
2022-10-21 5,676.45 5,688.55 5,601.75 5,617.05 0.0M
2022-10-20 5,583.75 5,676.70 5,569.00 5,666.05 0.0M
2022-10-19 5,641.45 5,670.85 5,604.60 5,615.40 0.0M
2022-10-18 5,636.70 5,662.10 5,616.05 5,629.85 0.0M
2022-10-17 5,545.55 5,616.55 5,501.50 5,605.30 0.0M
2022-10-14 5,670.75 5,670.75 5,554.90 5,562.20 0.0M
2022-10-13 5,612.00 5,624.45 5,547.20 5,578.85 0.0M
2022-10-12 5,559.35 5,604.80 5,526.55 5,598.40 0.0M
2022-10-11 5,684.10 5,684.10 5,528.20 5,542.40 0.0M
2022-10-10 5,633.50 5,680.60 5,560.40 5,662.10 0.0M
2022-10-07 5,692.40 5,705.20 5,643.05 5,698.00 0.0M
2022-10-06 5,664.05 5,713.55 5,660.25 5,701.85 0.0M
2022-10-04 5,596.35 5,623.00 5,543.95 5,617.40 0.0M
2022-10-03 5,578.05 5,599.90 5,457.05 5,489.55 0.0M
2022-09-30 5,452.40 5,596.05 5,434.75 5,562.15 0.0M
2022-09-29 5,477.35 5,527.40 5,425.55 5,446.10 0.0M
2022-09-28 5,459.65 5,491.70 5,407.20 5,418.80 0.0M
2022-09-27 5,558.70 5,594.60 5,463.75 5,512.80 0.0M
2022-09-26 5,658.35 5,664.45 5,497.20 5,524.30 0.0M
2022-09-23 5,811.75 5,835.60 5,698.80 5,709.95 0.0M
2022-09-22 5,792.20 5,834.55 5,746.05 5,804.05 0.0M
2022-09-21 5,906.20 5,940.85 5,816.60 5,824.35 0.0M
2022-09-20 5,900.05 5,957.00 5,897.95 5,915.60 0.0M
2022-09-19 5,866.55 5,906.65 5,803.00 5,854.05 0.0M
2022-09-16 6,002.75 6,014.85 5,827.55 5,859.85 0.0M
2022-09-15 6,064.60 6,075.90 6,003.00 6,033.90 0.0M
2022-09-14 5,901.85 6,063.25 5,901.85 6,041.20 0.0M
2022-09-13 6,002.25 6,026.45 5,990.00 5,998.40 0.0M
2022-09-12 5,917.40 5,972.00 5,910.25 5,967.75 0.0M
2022-09-09 5,947.75 5,976.95 5,881.00 5,892.20 0.0M
2022-09-08 5,923.65 5,933.70 5,889.50 5,908.25 0.0M
2022-09-07 5,823.15 5,893.10 5,818.85 5,887.45 0.0M
2022-09-06 5,827.35 5,857.50 5,796.60 5,850.95 0.0M
2022-09-05 5,772.45 5,817.00 5,770.15 5,804.65 0.0M
2022-09-02 5,829.90 5,843.45 5,747.90 5,759.50 0.0M
2022-09-01 5,797.90 5,846.95 5,794.70 5,805.45 0.0M
2022-08-30 5,787.30 5,872.50 5,782.65 5,866.00 0.0M
2022-08-29 5,662.35 5,769.70 5,657.95 5,743.40 0.0M
2022-08-26 5,772.45 5,816.15 5,771.75 5,800.90 0.0M
2022-08-25 5,760.30 5,795.40 5,722.95 5,737.80 0.0M
2022-08-24 5,742.25 5,759.55 5,709.00 5,738.85 0.0M
2022-08-23 5,662.65 5,752.35 5,654.25 5,743.00 0.0M
2022-08-22 5,775.75 5,778.60 5,676.85 5,691.70 0.0M
2022-08-19 5,864.25 5,879.55 5,777.25 5,788.65 0.0M
2022-08-18 5,827.55 5,857.65 5,803.45 5,847.70 0.0M
2022-08-17 5,825.95 5,857.05 5,821.15 5,835.35 0.0M
2022-08-16 5,785.80 5,810.40 5,732.75 5,803.20 0.0M
2022-08-12 5,684.10 5,775.75 5,674.35 5,759.05 0.0M
2022-08-11 5,728.50 5,730.00 5,667.80 5,677.10 0.0M
2022-08-10 5,684.50 5,699.05 5,634.95 5,688.85 0.0M
2022-08-08 5,644.85 5,678.60 5,621.20 5,665.30 0.0M
2022-08-05 5,624.05 5,659.75 5,622.70 5,642.70 0.0M
2022-08-04 5,652.05 5,672.80 5,553.45 5,612.85 0.0M
2022-08-03 5,651.90 5,677.35 5,573.45 5,618.65 0.0M
2022-08-02 5,634.75 5,660.55 5,592.65 5,648.55 0.0M
2022-08-01 5,583.70 5,650.30 5,555.95 5,641.95 0.0M
2022-07-29 5,459.75 5,552.25 5,453.50 5,547.20 0.0M
2022-07-28 5,399.60 5,437.15 5,370.75 5,414.10 0.0M
2022-07-27 5,315.65 5,368.85 5,299.20 5,363.45 0.0M
2022-07-26 5,357.85 5,360.90 5,317.25 5,324.20 0.0M
2022-07-25 5,327.05 5,355.60 5,300.30 5,347.40 0.0M
2022-07-22 5,330.15 5,347.00 5,292.15 5,341.65 0.0M
2022-07-21 5,267.30 5,316.60 5,254.90 5,306.95 0.0M
2022-07-20 5,314.60 5,314.95 5,248.35 5,257.50 0.0M
2022-07-19 5,179.55 5,240.70 5,177.35 5,227.65 0.0M
2022-07-18 5,159.35 5,205.25 5,152.25 5,200.05 0.0M
2022-07-15 5,117.65 5,135.95 5,091.10 5,114.05 0.0M
2022-07-14 5,151.95 5,153.85 5,059.25 5,109.10 0.0M
2022-07-13 5,156.00 5,174.75 5,111.45 5,125.95 0.0M
2022-07-12 5,134.60 5,170.45 5,122.65 5,136.65 0.0M
2022-07-11 5,045.50 5,166.95 5,029.30 5,157.70 0.0M
2022-07-08 5,099.00 5,100.15 5,032.30 5,060.05 0.0M
2022-07-07 5,009.00 5,058.20 4,979.60 5,052.60 0.0M
2022-07-06 4,943.15 4,973.80 4,888.80 4,965.20 0.0M
2022-07-05 4,981.75 5,032.65 4,945.35 4,955.15 0.0M
2022-07-04 4,956.55 4,984.10 4,901.05 4,956.40 0.0M
2022-07-01 5,001.10 5,032.00 4,907.70 4,983.05 0.0M
2022-06-30 5,070.90 5,100.65 5,005.50 5,021.45 0.0M
2022-06-29 5,005.90 5,078.75 4,998.65 5,066.60 0.0M
2022-06-28 4,987.25 5,054.60 4,968.30 5,046.80 0.0M
2022-06-27 4,993.85 5,026.55 4,971.00 4,999.45 0.0M
2022-06-24 4,896.95 4,934.95 4,893.80 4,924.05 0.0M
2022-06-23 4,851.85 4,914.95 4,802.95 4,862.60 0.0M
2022-06-22 4,941.65 4,942.50 4,827.00 4,839.90 0.0M
2022-06-21 4,888.55 4,992.35 4,865.20 4,973.45 0.0M
2022-06-20 4,936.90 4,940.95 4,774.15 4,843.75 0.0M
2022-06-17 4,944.40 5,008.60 4,920.80 4,936.80 0.0M
2022-06-16 5,199.55 5,209.10 4,959.00 4,970.05 0.0M
2022-06-15 5,188.90 5,203.95 5,138.75 5,146.80 0.0M
2022-06-14 5,185.65 5,254.90 5,172.25 5,183.70 0.0M
2022-06-13 5,241.60 5,247.80 5,169.70 5,204.80 0.0M
2022-06-10 5,330.85 5,348.10 5,314.55 5,331.85 0.0M
2022-06-09 5,363.85 5,393.35 5,346.85 5,382.95 0.0M
2022-06-08 5,421.05 5,449.95 5,371.00 5,387.50 0.0M
2022-06-07 5,394.25 5,423.60 5,381.75 5,403.70 0.0M
2022-06-06 5,414.30 5,425.45 5,371.35 5,414.00 0.0M
2022-06-03 5,563.65 5,567.15 5,420.55 5,424.75 0.0M
2022-06-02 5,453.60 5,529.40 5,449.60 5,523.50 0.0M
2022-06-01 5,477.00 5,509.15 5,424.75 5,460.40 0.0M
2022-05-31 5,476.75 5,540.50 5,461.85 5,477.40 0.0M
2022-05-30 5,435.85 5,496.35 5,422.25 5,486.25 0.0M
2022-05-27 5,462.85 5,466.15 5,363.40 5,396.45 0.0M
2022-05-26 5,379.65 5,420.00 5,230.55 5,405.05 0.0M
2022-05-25 5,432.00 5,443.00 5,323.55 5,345.25 0.0M
2022-05-24 5,489.75 5,517.55 5,382.00 5,397.35 0.0M
2022-05-23 5,615.90 5,615.90 5,463.20 5,468.65 0.0M
2022-05-20 5,665.15 5,679.55 5,602.30 5,662.50 0.0M
2022-05-19 5,568.65 5,603.85 5,526.55 5,552.65 0.0M
2022-05-18 5,718.30 5,732.85 5,668.35 5,697.45 0.0M
2022-05-17 5,530.60 5,697.95 5,526.80 5,689.90 0.0M
2022-05-16 5,489.55 5,537.20 5,411.10 5,469.85 0.0M
2022-05-13 5,605.45 5,631.30 5,411.25 5,434.35 0.0M
2022-05-12 5,668.35 5,684.35 5,488.45 5,534.60 0.0M
2022-05-11 5,705.00 5,782.05 5,581.80 5,698.50 0.0M
2022-05-10 5,853.15 5,896.95 5,662.20 5,680.15 0.0M
2022-05-09 5,909.90 5,933.90 5,842.75 5,872.15 0.0M
2022-05-06 6,006.30 6,019.90 5,921.55 5,991.85 0.0M
2022-05-05 6,141.40 6,179.50 6,063.90 6,082.65 0.0M
2022-05-04 6,242.05 6,245.30 6,048.25 6,073.65 0.0M
2022-05-02 6,160.20 6,227.25 6,123.70 6,219.35 0.0M
2022-04-29 6,317.80 6,324.20 6,192.15 6,209.85 0.0M
2022-04-28 6,281.40 6,298.35 6,207.65 6,277.55 0.0M
2022-04-27 6,230.00 6,255.05 6,159.70 6,206.10 0.0M
2022-04-26 6,246.40 6,275.35 6,214.70 6,266.10 0.0M
2022-04-25 6,258.15 6,281.65 6,156.35 6,183.30 0.0M
2022-04-22 6,390.30 6,412.55 6,340.70 6,348.50 0.0M
2022-04-21 6,417.25 6,433.20 6,376.75 6,425.80 0.0M
2022-04-20 6,367.95 6,424.70 6,349.60 6,375.50 0.0M
2022-04-19 6,413.20 6,458.45 6,275.25 6,327.30 0.0M
2022-04-18 6,333.95 6,370.20 6,287.15 6,358.75 0.0M
2022-04-13 6,355.80 6,400.55 6,332.70 6,349.35 0.0M
2022-04-12 6,436.10 6,456.45 6,273.30 6,311.55 0.0M
2022-04-11 6,369.60 6,449.80 6,365.35 6,428.25 0.0M
2022-04-08 6,261.70 6,356.50 6,256.95 6,346.70 0.0M
2022-04-07 6,286.90 6,316.60 6,208.60 6,220.85 0.0M
2022-04-06 6,218.45 6,313.95 6,212.45 6,292.85 0.0M
2022-04-05 6,205.45 6,246.75 6,172.00 6,232.05 0.0M
2022-04-04 6,078.35 6,180.45 6,070.65 6,171.20 0.0M
2022-04-01 6,015.75 6,086.70 6,012.85 6,074.80 0.0M
2022-03-31 6,021.30 6,031.40 5,978.45 5,995.20 0.0M
2022-03-30 6,051.90 6,052.35 5,987.55 6,004.65 0.0M
2022-03-29 6,048.15 6,068.65 6,020.85 6,048.50 0.0M
2022-03-28 6,024.55 6,037.25 5,967.35 6,028.05 0.0M
2022-03-25 6,040.10 6,047.55 5,988.60 6,012.85 0.0M
2022-03-24 5,942.45 6,022.65 5,940.35 6,015.50 0.0M
2022-03-23 5,953.20 5,978.40 5,904.25 5,957.90 0.0M
2022-03-22 5,885.20 5,923.00 5,842.30 5,913.80 0.0M
2022-03-21 5,889.10 5,923.10 5,856.20 5,864.90 0.0M
2022-03-17 5,823.80 5,887.60 5,804.60 5,876.80 0.0M
2022-03-16 5,696.35 5,773.75 5,687.80 5,769.45 0.0M
2022-03-15 5,740.50 5,743.45 5,591.10 5,630.30 0.0M
2022-03-14 5,757.10 5,774.00 5,700.30 5,751.20 0.0M
2022-03-11 5,731.00 5,787.60 5,716.85 5,761.50 0.0M
2022-03-10 5,697.45 5,740.65 5,666.20 5,733.55 0.0M
2022-03-09 5,622.80 5,659.90 5,580.85 5,632.40 0.0M
2022-03-08 5,607.65 5,612.55 5,490.50 5,590.90 0.0M
2022-03-07 5,558.00 5,611.65 5,501.10 5,599.25 0.0M
2022-03-04 5,713.95 5,734.25 5,595.40 5,607.25 0.0M
2022-03-03 5,813.35 5,831.80 5,711.80 5,732.75 0.0M
2022-03-02 5,647.50 5,765.15 5,631.70 5,732.80 0.0M
2022-02-28 5,494.80 5,679.95 5,471.95 5,669.75 0.0M
2022-02-25 5,428.00 5,556.45 5,428.00 5,533.15 0.0M
2022-02-24 5,479.05 5,524.45 5,317.75 5,329.70 0.0M
2022-02-23 5,686.40 5,703.70 5,628.50 5,640.40 0.0M
2022-02-22 5,582.75 5,662.80 5,567.95 5,652.45 0.0M
2022-02-21 5,766.00 5,772.45 5,690.80 5,699.45 0.0M
2022-02-18 5,824.90 5,865.50 5,777.55 5,793.00 0.0M
2022-02-17 5,860.95 5,889.25 5,821.30 5,841.40 0.0M
2022-02-16 5,869.35 5,885.55 5,814.90 5,831.80 0.0M
2022-02-15 5,733.35 5,848.35 5,641.65 5,840.85 0.0M
2022-02-14 5,809.75 5,829.05 5,680.25 5,695.65 0.0M
2022-02-11 5,943.40 5,966.00 5,893.10 5,910.90 0.0M
2022-02-10 5,957.00 5,988.45 5,946.55 5,975.05 0.0M
2022-02-09 5,902.15 5,946.85 5,890.40 5,940.35 0.0M
2022-02-08 5,910.00 5,933.60 5,786.30 5,876.30 0.0M
2022-02-07 5,884.05 5,927.85 5,842.45 5,883.15 0.0M
2022-02-04 5,857.80 5,924.65 5,856.75 5,873.00 0.0M
2022-02-03 5,889.85 5,914.55 5,836.50 5,852.95 0.0M
2022-02-02 5,921.60 5,928.10 5,883.35 5,904.85 0.0M
2022-02-01 5,817.60 5,890.75 5,741.75 5,881.70 0.0M
2022-01-31 5,807.45 5,812.75 5,749.90 5,761.65 0.0M
2022-01-28 5,728.75 5,831.75 5,721.55 5,730.85 0.0M
2022-01-27 5,672.65 5,710.15 5,611.00 5,671.65 0.0M
2022-01-25 5,603.10 5,735.50 5,555.80 5,725.40 0.0M
2022-01-24 5,861.75 5,869.80 5,624.15 5,657.30 0.0M
2022-01-21 5,954.00 5,967.65 5,830.70 5,879.20 0.0M
2022-01-20 6,000.70 6,025.20 5,957.80 5,990.65 0.0M
2022-01-19 5,984.05 6,024.85 5,933.65 5,992.10 0.0M
2022-01-18 6,124.75 6,128.75 5,962.45 5,979.85 0.0M
2022-01-17 6,032.10 6,122.45 5,995.80 6,105.80 0.0M
2022-01-14 6,007.45 6,043.00 5,984.05 6,024.60 0.0M
2022-01-13 5,957.95 6,031.25 5,938.15 6,023.00 0.0M
2022-01-12 5,891.20 5,940.35 5,884.20 5,937.70 0.0M
2022-01-11 5,863.35 5,868.65 5,829.00 5,847.60 0.0M
2022-01-10 5,849.30 5,873.40 5,820.75 5,867.90 0.0M
2022-01-07 5,759.80 5,828.25 5,758.85 5,822.90 0.0M
2022-01-06 5,762.10 5,772.75 5,704.00 5,739.60 0.0M
2022-01-05 5,709.65 5,784.35 5,694.25 5,779.55 0.0M
2022-01-04 5,698.15 5,718.60 5,659.45 5,712.50 0.0M
2022-01-03 5,592.70 5,679.40 5,589.15 5,671.75 0.0M