Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ India →
29,964.30
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 28,366.15 28,366.15 28,258.10 28,273.35 451.9K
09:16 28,288.10 28,293.15 28,240.70 28,280.15 268.6K
09:17 28,272.00 28,296.30 28,249.50 28,272.45 208.0K
09:18 28,277.45 28,307.80 28,275.15 28,304.40 135.6K
09:19 28,304.65 28,341.40 28,304.05 28,305.75 167.6K
09:20 28,300.35 28,307.15 28,287.85 28,293.55 159.0K
09:21 28,288.00 28,322.95 28,288.00 28,320.85 125.4K
09:22 28,322.75 28,403.40 28,322.75 28,399.65 117.8K
09:23 28,393.80 28,400.50 28,374.45 28,395.30 106.8K
09:24 28,401.20 28,409.35 28,390.35 28,390.35 84.8K
09:25 28,387.10 28,387.10 28,346.35 28,346.35 111.7K
09:26 28,338.70 28,338.70 28,305.75 28,305.75 126.4K
09:27 28,302.65 28,316.85 28,290.70 28,290.70 116.4K
09:28 28,281.70 28,284.25 28,260.75 28,260.75 100.4K
09:29 28,257.75 28,264.55 28,234.35 28,234.35 157.4K
09:30 28,234.40 28,247.45 28,215.20 28,240.90 176.9K
09:31 28,236.25 28,292.40 28,236.25 28,292.40 105.9K
09:32 28,279.55 28,279.55 28,235.15 28,263.00 114.3K
09:33 28,261.35 28,261.35 28,225.75 28,237.65 100.4K
09:34 28,236.85 28,253.35 28,190.20 28,190.20 181.9K
09:35 28,187.05 28,223.20 28,185.55 28,211.80 96.7K
09:36 28,211.10 28,221.50 28,195.50 28,197.40 108.9K
09:37 28,193.30 28,205.95 28,191.65 28,193.80 81.0K
09:38 28,195.90 28,203.65 28,183.25 28,183.25 94.6K
09:39 28,184.25 28,188.05 28,153.75 28,155.00 102.3K
09:40 28,159.15 28,169.05 28,145.15 28,145.15 128.2K
09:41 28,148.25 28,171.30 28,146.65 28,150.25 130.8K
09:42 28,149.30 28,150.35 28,117.50 28,117.50 198.9K
09:43 28,112.25 28,113.00 28,090.95 28,090.95 147.8K
09:44 28,088.80 28,091.10 28,066.50 28,066.50 333.7K
09:45 28,066.25 28,072.25 28,052.65 28,056.40 259.0K
09:46 28,062.20 28,093.90 28,056.75 28,081.90 116.8K
09:47 28,078.10 28,078.10 28,038.70 28,039.35 334.1K
09:48 28,039.15 28,072.40 28,034.95 28,072.40 153.8K
09:49 28,071.90 28,083.70 28,057.60 28,081.50 237.6K
09:50 28,080.30 28,110.20 28,072.40 28,110.20 105.3K
09:51 28,118.60 28,159.90 28,110.20 28,159.90 126.6K
09:52 28,164.05 28,202.65 28,164.05 28,174.25 248.1K
09:53 28,173.85 28,181.60 28,163.50 28,163.50 102.5K
09:54 28,168.20 28,207.60 28,163.10 28,200.05 108.2K
09:55 28,199.25 28,215.60 28,187.95 28,187.95 61.0K
09:56 28,187.50 28,187.50 28,165.00 28,165.00 58.0K
09:57 28,164.75 28,175.45 28,163.15 28,170.75 55.6K
09:58 28,156.95 28,156.95 28,137.80 28,137.95 56.7K
09:59 28,144.20 28,186.85 28,144.20 28,186.85 83.0K
10:00 28,192.80 28,196.50 28,166.20 28,173.20 70.2K
10:01 28,173.25 28,198.10 28,170.40 28,172.20 58.5K
10:02 28,163.85 28,167.80 28,154.80 28,164.25 82.0K
10:03 28,161.60 28,168.70 28,146.75 28,168.70 48.1K
10:04 28,164.65 28,185.25 28,153.40 28,153.40 62.8K
10:05 28,149.35 28,149.35 28,122.45 28,122.45 54.3K
10:06 28,128.15 28,129.70 28,114.75 28,118.20 55.2K
10:07 28,118.65 28,118.65 28,093.95 28,099.05 83.3K
10:08 28,106.00 28,111.10 28,092.90 28,100.20 101.5K
10:09 28,099.15 28,103.00 28,094.45 28,097.95 47.2K
10:10 28,097.50 28,122.65 28,097.50 28,118.50 39.2K
10:11 28,115.15 28,116.25 28,106.90 28,111.25 39.8K
10:12 28,109.55 28,117.90 28,101.05 28,104.90 39.6K
10:13 28,103.55 28,103.55 28,071.55 28,071.55 46.7K
10:14 28,070.05 28,083.00 28,065.60 28,072.80 113.1K
10:15 28,072.85 28,072.85 28,060.95 28,061.50 90.6K
10:16 28,059.50 28,076.55 28,058.95 28,064.40 67.0K
10:17 28,065.05 28,093.40 28,063.40 28,093.40 94.4K
10:18 28,097.70 28,110.55 28,084.65 28,110.55 45.0K
10:19 28,108.80 28,108.80 28,092.10 28,095.35 41.2K
10:20 28,096.60 28,096.75 28,075.05 28,093.60 42.0K
10:21 28,092.30 28,095.15 28,086.30 28,091.65 42.1K
10:22 28,100.20 28,106.30 28,087.50 28,089.00 52.5K
10:23 28,088.30 28,100.00 28,087.45 28,092.75 61.3K
10:24 28,094.80 28,131.05 28,094.80 28,131.05 84.0K
10:25 28,132.35 28,195.10 28,132.35 28,195.10 116.4K
10:26 28,192.75 28,196.20 28,155.15 28,163.95 61.0K
10:27 28,159.55 28,171.40 28,149.80 28,159.65 102.5K
10:28 28,162.65 28,165.95 28,152.10 28,152.10 47.7K
10:29 28,153.95 28,158.15 28,150.15 28,155.50 80.4K
10:30 28,155.40 28,180.45 28,154.75 28,179.55 86.4K
10:31 28,179.55 28,179.95 28,146.50 28,146.50 53.2K
10:32 28,146.20 28,164.75 28,138.95 28,164.75 40.7K
10:33 28,170.90 28,198.60 28,170.90 28,193.15 48.6K
10:34 28,192.80 28,199.45 28,185.75 28,199.45 35.2K
10:35 28,201.20 28,235.80 28,201.20 28,219.30 101.3K
10:36 28,222.30 28,223.15 28,201.75 28,201.75 39.7K
10:37 28,199.80 28,204.35 28,187.25 28,188.90 50.9K
10:38 28,187.20 28,203.70 28,184.95 28,203.70 59.9K
10:39 28,203.60 28,203.60 28,173.55 28,174.50 80.0K
10:40 28,174.65 28,174.90 28,154.40 28,163.25 64.9K
10:41 28,163.80 28,163.95 28,148.70 28,151.15 52.6K
10:42 28,151.30 28,164.00 28,148.35 28,158.95 30.4K
10:43 28,156.50 28,158.70 28,150.95 28,155.15 22.3K
10:44 28,155.85 28,155.85 28,139.75 28,144.85 30.2K
10:45 28,144.25 28,147.05 28,136.80 28,137.85 71.9K
10:46 28,138.90 28,138.90 28,126.25 28,134.65 42.0K
10:47 28,134.90 28,139.20 28,129.25 28,132.65 62.1K
10:48 28,133.30 28,151.45 28,131.65 28,151.45 77.6K
10:49 28,149.90 28,151.35 28,138.35 28,139.15 83.0K
10:50 28,136.40 28,136.40 28,130.05 28,130.45 53.8K
10:51 28,129.75 28,133.15 28,121.25 28,133.15 37.5K
10:52 28,130.90 28,145.75 28,130.55 28,144.35 48.4K
10:53 28,149.35 28,190.75 28,141.35 28,189.35 69.2K
10:54 28,188.30 28,192.75 28,166.30 28,169.60 79.8K
10:55 28,169.90 28,170.60 28,164.35 28,165.40 28.0K
10:56 28,165.90 28,167.45 28,155.90 28,167.45 48.6K
10:57 28,167.60 28,170.25 28,162.05 28,168.75 34.2K
10:58 28,168.10 28,168.10 28,154.20 28,166.50 35.4K
10:59 28,166.10 28,172.35 28,164.00 28,170.40 37.5K
11:00 28,171.65 28,178.85 28,165.35 28,166.10 59.0K
11:01 28,166.15 28,167.55 28,159.60 28,160.75 46.2K
11:02 28,161.75 28,161.75 28,149.60 28,159.45 65.6K
11:03 28,160.10 28,163.85 28,149.45 28,154.55 36.4K
11:04 28,154.50 28,154.50 28,141.75 28,141.75 38.2K
11:05 28,141.40 28,150.95 28,140.70 28,143.35 117.3K
11:06 28,136.50 28,147.90 28,133.45 28,143.05 42.5K
11:07 28,142.45 28,146.80 28,133.70 28,144.10 32.7K
11:08 28,143.90 28,144.95 28,132.75 28,135.85 64.1K
11:09 28,135.00 28,135.00 28,126.05 28,131.50 57.8K
11:10 28,132.05 28,137.80 28,130.85 28,131.70 60.6K
11:11 28,132.80 28,132.80 28,109.90 28,114.30 40.1K
11:12 28,115.15 28,119.00 28,100.45 28,101.50 47.5K
11:13 28,099.75 28,118.35 28,099.75 28,118.35 45.0K
11:14 28,119.20 28,137.95 28,119.20 28,120.75 23.7K
11:15 28,123.90 28,128.25 28,116.55 28,121.90 18.6K
11:16 28,122.95 28,134.65 28,122.40 28,134.65 31.2K
11:17 28,135.25 28,139.60 28,128.80 28,130.20 26.2K
11:18 28,131.60 28,131.60 28,114.90 28,118.30 91.9K
11:19 28,118.75 28,122.35 28,116.70 28,122.10 33.2K
11:20 28,120.55 28,131.25 28,116.25 28,128.80 36.6K
11:21 28,128.90 28,137.35 28,126.05 28,137.35 34.2K
11:22 28,138.85 28,145.75 28,134.40 28,145.75 63.7K
11:23 28,146.65 28,148.35 28,143.05 28,148.35 23.9K
11:24 28,147.25 28,150.05 28,145.90 28,148.10 31.9K
11:25 28,149.70 28,156.15 28,149.70 28,151.60 41.2K
11:26 28,150.75 28,159.45 28,141.75 28,141.75 44.7K
11:27 28,144.45 28,146.60 28,126.65 28,127.10 43.9K
11:28 28,126.90 28,126.90 28,103.05 28,105.65 52.1K
11:29 28,108.85 28,117.55 28,108.85 28,110.80 32.2K
11:30 28,112.75 28,113.35 28,095.45 28,096.20 61.8K
11:31 28,094.70 28,095.15 28,079.50 28,084.50 89.0K
11:32 28,085.10 28,095.20 28,084.85 28,089.00 34.2K
11:33 28,087.15 28,101.95 28,086.70 28,099.90 36.2K
11:34 28,099.95 28,101.85 28,093.30 28,100.05 27.5K
11:35 28,100.15 28,109.20 28,096.05 28,109.20 46.5K
11:36 28,108.45 28,108.45 28,099.35 28,099.95 49.7K
11:37 28,100.00 28,100.00 28,079.85 28,083.70 63.6K
11:38 28,082.80 28,086.75 28,078.80 28,082.90 35.6K
11:39 28,081.00 28,086.55 28,073.95 28,086.55 38.3K
11:40 28,087.25 28,093.90 28,083.00 28,084.25 31.6K
11:41 28,085.15 28,086.40 28,074.20 28,079.50 33.1K
11:42 28,079.70 28,080.80 28,068.75 28,068.75 18.7K
11:43 28,065.25 28,065.25 28,047.15 28,047.15 37.3K
11:44 28,044.50 28,044.50 28,038.00 28,041.70 69.2K
11:45 28,043.90 28,059.05 28,042.70 28,059.05 38.1K
11:46 28,061.70 28,068.30 28,055.95 28,065.85 29.8K
11:47 28,065.75 28,080.60 28,065.75 28,079.20 35.0K
11:48 28,082.65 28,082.65 28,061.75 28,063.35 15.2K
11:49 28,064.90 28,088.35 28,063.50 28,086.80 32.2K
11:50 28,087.85 28,089.85 28,085.25 28,089.85 34.9K
11:51 28,085.80 28,086.55 28,078.65 28,079.15 22.9K
11:52 28,079.80 28,079.80 28,073.05 28,076.70 25.2K
11:53 28,075.15 28,090.35 28,075.15 28,083.75 15.5K
11:54 28,084.70 28,089.85 28,078.55 28,078.85 22.3K
11:55 28,076.60 28,078.85 28,069.20 28,072.40 17.3K
11:56 28,075.55 28,075.70 28,062.30 28,064.55 32.9K
11:57 28,065.75 28,078.10 28,065.70 28,077.30 27.8K
11:58 28,077.10 28,091.20 28,077.10 28,090.50 20.1K
11:59 28,090.70 28,101.05 28,089.95 28,101.00 20.4K
12:00 28,099.45 28,119.70 28,099.45 28,119.40 38.2K
12:01 28,119.65 28,123.65 28,098.60 28,098.60 40.6K
12:02 28,101.25 28,102.75 28,091.95 28,091.95 25.8K
12:03 28,092.85 28,100.20 28,087.30 28,100.20 53.5K
12:04 28,102.20 28,102.20 28,077.45 28,078.20 26.4K
12:05 28,076.00 28,079.45 28,072.65 28,073.10 43.0K
12:06 28,071.25 28,076.20 28,050.30 28,050.30 23.5K
12:07 28,052.70 28,055.35 28,048.65 28,052.30 39.6K
12:08 28,052.45 28,053.80 28,040.30 28,042.30 48.9K
12:09 28,041.75 28,057.15 28,041.75 28,048.80 63.1K
12:10 28,050.30 28,051.00 28,045.35 28,046.95 72.6K
12:11 28,046.65 28,053.95 28,046.40 28,052.70 64.4K
12:12 28,055.10 28,058.75 28,041.10 28,044.85 21.2K
12:13 28,042.65 28,052.25 28,042.65 28,051.30 23.9K
12:14 28,049.80 28,050.25 28,043.15 28,045.70 24.5K
12:15 28,045.55 28,048.65 28,040.95 28,046.15 33.2K
12:16 28,047.30 28,056.20 28,044.90 28,056.20 22.9K
12:17 28,060.40 28,083.55 28,060.40 28,083.55 40.5K
12:18 28,083.80 28,098.45 28,080.60 28,094.40 38.4K
12:19 28,096.30 28,101.15 28,089.15 28,090.25 29.3K
12:20 28,093.35 28,094.55 28,076.95 28,076.95 19.3K
12:21 28,077.75 28,081.85 28,071.45 28,076.10 33.1K
12:22 28,077.60 28,091.80 28,077.60 28,091.80 26.9K
12:23 28,093.35 28,095.40 28,089.60 28,095.40 30.4K
12:24 28,095.85 28,104.85 28,095.50 28,098.75 24.9K
12:25 28,099.10 28,100.90 28,084.60 28,084.60 28.8K
12:26 28,088.10 28,093.85 28,084.55 28,084.55 32.5K
12:27 28,086.00 28,087.35 28,077.25 28,077.25 27.5K
12:28 28,077.25 28,077.25 28,067.30 28,072.45 36.2K
12:29 28,074.55 28,075.00 28,069.25 28,069.60 26.8K
12:30 28,068.60 28,071.20 28,061.55 28,067.30 27.7K
12:31 28,067.60 28,089.75 28,065.55 28,089.75 26.1K
12:32 28,093.25 28,099.85 28,091.95 28,099.85 33.0K
12:33 28,100.95 28,122.20 28,100.95 28,121.55 46.5K
12:34 28,123.15 28,123.15 28,116.20 28,118.30 20.5K
12:35 28,118.85 28,120.20 28,105.05 28,107.45 19.1K
12:36 28,106.65 28,110.55 28,099.55 28,099.95 49.2K
12:37 28,100.50 28,100.50 28,088.25 28,088.30 20.6K
12:38 28,089.55 28,094.75 28,084.80 28,088.30 58.9K
12:39 28,090.25 28,090.25 28,084.90 28,089.65 28.0K
12:40 28,091.55 28,095.60 28,088.45 28,095.10 21.4K
12:41 28,095.05 28,101.70 28,089.70 28,089.70 30.2K
12:42 28,090.15 28,098.60 28,087.25 28,098.00 23.5K
12:43 28,098.60 28,100.55 28,085.95 28,085.95 19.1K
12:44 28,086.85 28,086.85 28,075.10 28,076.15 31.0K
12:45 28,075.00 28,083.90 28,075.00 28,083.90 25.0K
12:46 28,083.15 28,084.45 28,081.25 28,084.45 29.2K
12:47 28,084.40 28,084.40 28,056.45 28,056.45 31.3K
12:48 28,057.15 28,060.70 28,045.20 28,058.10 130.3K
12:49 28,056.45 28,064.55 28,054.80 28,060.85 57.6K
12:50 28,059.70 28,063.50 28,054.95 28,062.00 43.5K
12:51 28,062.65 28,063.35 28,054.30 28,057.25 37.4K
12:52 28,058.35 28,070.50 28,058.35 28,069.05 31.4K
12:53 28,070.75 28,070.75 28,047.40 28,047.40 42.1K
12:54 28,046.95 28,046.95 28,038.30 28,038.30 186.2K
12:55 28,038.60 28,049.10 28,038.00 28,049.10 30.5K
12:56 28,047.35 28,053.55 28,039.55 28,051.15 32.2K
12:57 28,051.75 28,053.40 28,027.85 28,027.85 29.4K
12:58 28,029.50 28,029.50 28,016.15 28,017.85 27.5K
12:59 28,018.05 28,022.30 28,015.25 28,016.60 34.2K
13:00 28,015.65 28,015.85 28,004.05 28,006.45 41.3K
13:01 28,006.30 28,009.10 28,001.10 28,004.30 43.1K
13:02 28,006.85 28,007.45 27,992.85 28,001.75 38.0K
13:03 28,000.50 28,018.55 28,000.50 28,003.55 37.3K
13:04 28,004.75 28,015.40 28,002.90 28,003.10 41.1K
13:05 28,003.10 28,010.05 28,000.30 28,002.85 39.6K
13:06 28,003.15 28,003.15 27,988.85 27,997.05 119.7K
13:07 27,997.35 28,000.80 27,992.95 27,993.10 52.9K
13:08 27,994.05 27,994.05 27,986.30 27,989.45 33.5K
13:09 27,989.20 28,009.65 27,989.00 28,007.45 62.1K
13:10 28,005.55 28,007.10 27,993.50 27,996.20 40.0K
13:11 27,996.95 28,006.40 27,983.80 28,003.20 53.1K
13:12 28,007.75 28,042.80 28,007.75 28,042.45 78.9K
13:13 28,043.35 28,071.90 28,038.95 28,045.00 103.8K
13:14 28,046.20 28,059.90 28,039.15 28,058.45 45.0K
13:15 28,057.35 28,060.05 28,044.70 28,044.70 106.4K
13:16 28,045.55 28,045.55 28,022.20 28,022.80 39.4K
13:17 28,020.35 28,021.60 28,010.60 28,012.95 36.4K
13:18 28,015.30 28,027.25 28,015.30 28,025.25 34.0K
13:19 28,026.00 28,049.95 28,025.70 28,044.80 48.6K
13:20 28,045.60 28,055.25 28,045.50 28,052.75 27.6K
13:21 28,054.95 28,057.70 28,050.05 28,053.60 23.8K
13:22 28,053.95 28,056.45 28,048.40 28,056.45 77.3K
13:23 28,055.75 28,056.25 28,031.60 28,031.60 33.3K
13:24 28,035.35 28,049.30 28,030.30 28,049.30 41.5K
13:25 28,049.45 28,056.50 28,042.65 28,048.00 34.4K
13:26 28,050.15 28,051.15 28,029.35 28,034.15 48.2K
13:27 28,031.40 28,035.95 28,027.50 28,032.20 18.5K
13:28 28,033.55 28,040.50 28,033.55 28,036.75 23.8K
13:29 28,036.80 28,036.80 28,022.05 28,027.75 53.8K
13:30 28,027.20 28,033.80 28,024.65 28,031.10 33.8K
13:31 28,032.40 28,046.70 28,032.40 28,040.35 31.8K
13:32 28,041.90 28,043.55 28,030.60 28,031.55 40.3K
13:33 28,031.30 28,037.45 28,029.90 28,030.05 193.7K
13:34 28,030.55 28,038.70 28,030.50 28,035.95 35.9K
13:35 28,032.80 28,037.40 28,032.20 28,037.40 33.7K
13:36 28,037.35 28,044.25 28,037.35 28,040.85 41.7K
13:37 28,040.50 28,057.75 28,039.65 28,057.75 47.2K
13:38 28,059.70 28,081.05 28,058.85 28,063.35 99.0K
13:39 28,066.00 28,066.50 28,051.50 28,056.50 31.4K
13:40 28,058.75 28,065.65 28,058.75 28,064.10 24.4K
13:41 28,064.15 28,071.75 28,062.25 28,071.75 26.0K
13:42 28,074.40 28,074.40 28,055.45 28,055.65 33.5K
13:43 28,056.85 28,063.35 28,056.85 28,061.90 33.0K
13:44 28,062.25 28,069.20 28,061.70 28,069.20 35.8K
13:45 28,072.30 28,110.15 28,072.30 28,110.15 182.1K
13:46 28,111.85 28,119.95 28,109.65 28,117.70 70.3K
13:47 28,119.30 28,127.25 28,117.10 28,127.25 77.7K
13:48 28,131.35 28,139.70 28,131.35 28,138.90 72.0K
13:49 28,139.00 28,139.00 28,129.65 28,137.50 58.4K
13:50 28,138.55 28,140.90 28,129.10 28,140.90 34.1K
13:51 28,142.75 28,159.60 28,142.75 28,145.05 79.2K
13:52 28,145.40 28,145.40 28,135.50 28,137.40 26.2K
13:53 28,136.15 28,136.15 28,120.50 28,120.50 123.1K
13:54 28,121.30 28,130.10 28,119.35 28,127.25 64.9K
13:55 28,127.05 28,140.45 28,125.15 28,136.85 69.4K
13:56 28,140.45 28,159.75 28,140.45 28,158.70 84.8K
13:57 28,159.60 28,165.00 28,159.60 28,165.00 8.3K
15:29 17,403.05 17,403.05 17,403.05 17,403.05 9,772.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles