Nifty Quality Low-Volatility 30 (NIFTYQLTYLV30)

NIFTYQLTYLV30
🏛️ India →
16,938.60
Última Actualización: 2025-09-29
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
2025-09-29 17,009.70 17,046.90 16,923.55 16,938.60 0.0M
2025-09-26 17,129.00 17,159.35 16,982.40 16,993.55 0.0M
2025-09-25 17,319.95 17,356.80 17,185.25 17,198.45 0.0M
2025-09-24 17,318.85 17,384.15 17,262.50 17,324.50 0.0M
2025-09-23 17,486.70 17,505.75 17,319.10 17,335.10 0.0M
2025-09-22 17,543.75 17,573.85 17,417.20 17,455.00 0.0M
2025-09-19 17,674.75 17,683.30 17,567.40 17,580.65 0.0M
2025-09-18 17,661.85 17,674.85 17,588.85 17,648.00 0.0M
2025-09-17 17,636.40 17,650.60 17,572.95 17,600.30 0.0M
2025-09-16 17,540.85 17,616.70 17,527.00 17,598.00 0.0M
2025-09-15 17,570.60 17,583.45 17,503.70 17,522.40 0.0M
2025-09-12 17,609.05 17,617.85 17,550.40 17,565.60 0.0M
2025-09-11 17,573.30 17,609.05 17,525.90 17,571.30 0.0M
2025-09-10 17,566.15 17,602.35 17,532.95 17,575.50 0.0M
2025-09-09 17,435.65 17,528.25 17,417.85 17,510.15 0.0M
2025-09-08 17,416.55 17,470.70 17,349.90 17,385.85 0.0M
2025-09-05 17,487.20 17,496.85 17,304.55 17,391.00 0.0M
2025-09-04 17,726.25 17,726.25 17,435.30 17,451.10 0.0M
2025-09-03 17,390.90 17,417.10 17,338.05 17,406.05 0.0M
2025-09-02 17,343.65 17,457.95 17,300.20 17,373.80 0.0M
2025-09-01 17,155.50 17,328.40 17,155.50 17,321.60 0.0M
2025-08-29 17,047.45 17,179.70 17,040.25 17,138.95 0.0M
2025-08-28 17,249.70 17,249.70 17,043.35 17,058.90 0.0M
2025-08-26 17,203.45 17,298.45 17,160.55 17,205.90 0.0M
2025-08-25 17,198.85 17,264.50 17,170.55 17,238.15 0.0M
2025-08-22 17,288.85 17,308.05 17,142.00 17,151.90 0.0M
2025-08-21 17,346.20 17,347.05 17,232.30 17,292.65 0.0M
2025-08-20 17,150.15 17,324.70 17,125.25 17,310.35 0.0M
2025-08-19 17,059.75 17,173.25 17,009.20 17,159.70 0.0M
2025-08-18 17,002.60 17,117.95 16,989.55 17,048.80 0.0M
2025-08-14 16,766.75 16,806.00 16,719.70 16,740.50 0.0M
2025-08-13 16,709.20 16,769.05 16,673.25 16,751.50 0.0M
2025-08-12 16,730.50 16,798.20 16,665.25 16,679.70 0.0M
2025-08-11 16,640.30 16,748.90 16,554.55 16,722.75 0.0M
2025-08-08 16,773.20 16,797.05 16,630.85 16,645.75 0.0M
2025-08-07 16,650.70 16,794.30 16,615.90 16,772.20 0.0M
2025-08-06 16,857.90 16,861.80 16,686.35 16,716.85 0.0M
2025-08-05 16,947.90 16,950.70 16,809.95 16,859.60 0.0M
2025-08-04 16,826.90 16,937.35 16,797.25 16,929.85 0.0M
2025-08-01 16,891.00 16,980.30 16,787.45 16,808.80 0.0M
2025-07-31 16,783.70 17,017.85 16,770.15 16,914.75 0.0M
2025-07-30 16,882.60 16,920.10 16,828.80 16,908.95 0.0M
2025-07-29 16,744.35 16,888.55 16,727.20 16,870.45 0.0M
2025-07-28 16,762.75 16,887.65 16,738.80 16,778.85 0.0M
2025-07-25 16,938.15 16,938.40 16,787.90 16,816.55 0.0M
2025-07-24 17,111.75 17,124.60 16,935.75 16,955.60 0.0M
2025-07-23 17,089.80 17,110.35 17,011.95 17,101.75 0.0M
2025-07-22 17,156.80 17,170.30 17,035.25 17,057.25 0.0M
2025-07-21 17,135.35 17,166.20 17,070.65 17,135.75 0.0M
2025-07-18 17,253.50 17,256.40 17,099.45 17,130.70 0.0M
2025-07-17 17,257.10 17,294.60 17,216.45 17,231.20 0.0M
2025-07-16 17,273.25 17,277.10 17,196.80 17,248.55 0.0M
2025-07-15 17,152.70 17,288.90 17,138.60 17,273.35 0.0M
2025-07-14 17,210.55 17,210.55 17,084.15 17,135.25 0.0M
2025-07-11 17,242.30 17,306.45 17,137.30 17,160.50 0.0M
2025-07-10 17,357.90 17,368.55 17,254.75 17,262.20 0.0M
2025-07-09 17,319.05 17,354.55 17,305.55 17,344.25 0.0M
2025-07-08 17,342.25 17,362.95 17,253.85 17,316.20 0.0M
2025-07-07 17,303.55 17,366.20 17,295.05 17,342.20 0.0M
2025-07-04 17,282.10 17,297.75 17,229.95 17,289.85 0.0M
2025-07-03 17,187.15 17,310.85 17,168.95 17,232.20 0.0M
2025-07-02 17,152.75 17,173.55 17,098.45 17,150.35 0.0M
2025-07-01 17,259.60 17,277.35 17,122.55 17,155.50 0.0M
2025-06-30 17,334.10 17,350.00 17,192.80 17,227.65 0.0M
2025-06-27 17,302.60 17,331.60 17,260.25 17,317.60 0.0M
2025-06-26 17,207.90 17,282.70 17,143.10 17,268.35 0.0M
2025-06-25 17,143.60 17,231.05 17,125.70 17,196.85 0.0M
2025-06-24 17,125.05 17,200.10 17,056.40 17,085.90 0.0M
2025-06-23 16,986.50 17,025.40 16,890.30 16,985.60 0.0M
2025-06-20 16,991.05 17,090.90 16,954.00 17,075.40 0.0M
2025-06-19 17,020.70 17,047.15 16,946.30 16,977.20 0.0M
2025-06-18 17,026.70 17,140.80 16,983.65 17,013.80 0.0M
2025-06-17 17,103.20 17,123.35 17,040.10 17,061.75 0.0M
2025-06-16 16,959.70 17,130.15 16,938.05 17,114.55 0.0M
2025-06-13 16,795.80 16,994.05 16,794.40 16,977.00 0.0M
2025-06-12 17,251.45 17,258.70 17,024.20 17,058.95 0.0M
2025-06-11 17,210.70 17,250.65 17,188.65 17,218.35 0.0M
2025-06-10 17,247.30 17,267.35 17,172.35 17,233.05 0.0M
2025-06-09 17,166.90 17,200.55 17,114.85 17,193.45 0.0M
2025-06-06 16,992.45 17,104.45 16,942.55 17,094.45 0.0M
2025-06-05 16,965.20 17,037.45 16,909.35 16,964.80 0.0M
2025-06-04 16,883.95 16,947.10 16,876.00 16,922.60 0.0M
2025-06-03 17,001.65 17,037.20 16,842.60 16,884.70 0.0M
2025-06-02 16,930.50 16,966.05 16,886.35 16,947.20 0.0M
2025-05-30 17,043.20 17,087.75 16,935.65 16,948.05 0.0M
2025-05-29 17,053.75 17,077.00 16,979.30 17,053.90 0.0M
2025-05-28 17,094.85 17,105.95 16,985.75 16,999.75 0.0M
2025-05-27 17,146.40 17,211.45 17,017.20 17,097.60 0.0M
2025-05-26 17,074.45 17,180.30 17,066.15 17,151.05 0.0M
2025-05-23 16,903.80 17,066.65 16,859.25 17,039.20 0.0M
2025-05-22 17,015.35 17,015.65 16,813.25 16,901.50 0.0M
2025-05-21 17,017.40 17,148.90 16,976.45 17,062.85 0.0M
2025-05-20 17,257.45 17,263.95 16,961.30 16,972.05 0.0M
2025-05-19 17,206.80 17,294.35 17,177.95 17,201.00 0.0M
2025-05-16 17,218.85 17,225.10 17,140.55 17,214.55 0.0M
2025-05-15 17,002.90 17,212.60 16,902.80 17,176.95 0.0M
2025-05-14 16,949.60 17,030.85 16,901.35 16,983.60 0.0M
2025-05-13 17,103.70 17,159.90 16,910.35 16,951.60 0.0M
2025-05-12 16,840.15 17,112.80 16,780.50 17,098.20 0.0M
2025-05-09 16,447.25 16,632.70 16,441.85 16,601.70 0.0M
2025-05-08 16,781.30 16,790.90 16,595.15 16,657.60 0.0M
2025-05-07 16,665.80 16,839.00 16,663.95 16,801.50 0.0M
2025-05-06 16,829.55 16,861.00 16,792.55 16,822.15 0.0M
2025-05-05 16,793.90 16,879.30 16,784.60 16,838.75 0.0M
2025-05-02 16,826.40 16,940.10 16,689.30 16,754.95 0.0M
2025-04-30 16,852.90 16,939.90 16,793.75 16,871.85 0.0M
2025-04-29 16,909.30 16,938.95 16,834.45 16,849.55 0.0M
2025-04-28 16,736.35 16,899.75 16,722.95 16,891.00 0.0M
2025-04-25 16,957.45 17,021.15 16,664.45 16,783.85 0.0M
2025-04-24 16,988.65 17,107.45 16,918.30 16,958.15 0.0M
2025-04-23 16,926.30 17,006.30 16,828.35 16,997.85 0.0M
2025-04-22 16,766.70 16,845.25 16,691.50 16,830.70 0.0M
2025-04-21 16,705.05 16,779.40 16,629.55 16,727.10 0.0M
2025-04-17 16,488.50 16,681.85 16,390.10 16,670.85 0.0M
2025-04-16 16,391.55 16,531.15 16,363.05 16,517.80 0.0M
2025-04-15 16,479.90 16,479.90 16,314.65 16,426.10 0.0M
2025-04-11 16,141.25 16,218.40 16,095.55 16,180.85 0.0M
2025-04-09 15,826.90 15,985.85 15,764.15 15,942.20 0.0M
2025-04-08 15,732.20 15,943.15 15,677.10 15,867.55 0.0M
2025-04-07 15,065.15 15,640.75 15,063.65 15,585.90 0.0M
2025-04-04 16,052.05 16,074.95 15,839.15 15,899.15 0.0M
2025-04-03 16,050.40 16,143.60 16,043.30 16,115.40 0.0M
2025-04-02 16,045.55 16,159.10 15,946.10 16,147.80 0.0M
2025-04-01 16,136.60 16,268.95 15,985.95 16,025.10 0.0M
2025-03-28 16,242.75 16,345.55 16,152.05 16,205.05 0.0M
2025-03-27 16,138.95 16,303.90 16,087.80 16,257.75 0.0M
2025-03-26 16,259.25 16,274.05 16,169.60 16,191.35 0.0M
2025-03-25 16,331.95 16,384.20 16,201.35 16,235.60 0.0M
2025-03-24 16,244.00 16,316.85 16,174.15 16,293.25 0.0M
2025-03-21 16,057.95 16,216.40 16,016.15 16,169.30 0.0M
2025-03-20 15,928.45 16,071.10 15,876.80 16,053.05 0.0M
2025-03-19 15,953.05 15,956.85 15,834.90 15,862.50 0.0M
2025-03-18 15,739.85 15,933.35 15,705.95 15,916.20 0.0M
2025-03-17 15,553.45 15,711.10 15,553.45 15,667.85 0.0M
2025-03-13 15,710.65 15,720.85 15,612.55 15,627.35 0.0M
2025-03-12 15,735.15 15,766.05 15,609.85 15,683.80 0.0M
2025-03-11 15,605.90 15,761.05 15,589.50 15,739.80 0.0M
2025-03-10 15,735.35 15,842.85 15,661.25 15,683.25 0.0M
2025-03-07 15,728.55 15,792.65 15,657.15 15,736.30 0.0M
2025-03-06 15,636.40 15,761.40 15,545.70 15,748.50 0.0M
2025-03-05 15,302.75 15,587.65 15,302.55 15,553.25 0.0M
2025-03-04 15,367.30 15,389.15 15,280.90 15,336.40 0.0M
2025-03-03 15,502.45 15,560.00 15,399.65 15,480.55 0.0M
2025-02-28 15,829.60 15,836.35 15,479.25 15,493.70 0.0M
2025-02-27 15,918.40 15,977.60 15,846.00 15,880.40 0.0M
2025-02-25 15,965.85 16,016.35 15,936.90 15,967.35 0.0M
2025-02-24 15,949.10 16,019.60 15,945.50 15,991.75 0.0M
2025-02-21 16,174.75 16,191.00 16,007.50 16,076.40 0.0M
2025-02-20 16,114.45 16,184.05 16,078.50 16,175.30 0.0M
2025-02-19 16,177.35 16,244.20 16,099.15 16,167.75 0.0M
2025-02-18 16,269.05 16,313.05 16,177.90 16,246.30 0.0M
2025-02-17 16,187.00 16,290.00 16,124.65 16,278.10 0.0M
2025-02-14 16,382.60 16,410.90 16,180.75 16,257.95 0.0M
2025-02-13 16,393.85 16,489.15 16,331.55 16,352.10 0.0M
2025-02-12 16,419.10 16,449.65 16,233.60 16,380.90 0.0M
2025-02-11 16,652.25 16,665.35 16,336.90 16,406.55 0.0M
2025-02-10 16,801.60 16,840.05 16,640.90 16,682.50 0.0M
2025-02-07 16,890.65 16,904.65 16,707.85 16,796.30 0.0M
2025-02-06 16,968.35 16,974.00 16,820.50 16,858.60 0.0M
2025-02-05 17,072.95 17,087.05 16,908.40 16,920.80 0.0M
2025-02-04 17,080.45 17,088.55 16,945.80 17,070.90 0.0M
2025-02-03 17,115.30 17,164.65 16,938.25 16,992.05 0.0M
2025-02-01 16,938.80 17,243.65 16,769.90 17,132.45 0.0M
2025-01-31 16,707.75 16,943.45 16,698.25 16,910.10 0.0M
2025-01-30 16,599.70 16,737.75 16,575.50 16,684.30 0.0M
2025-01-29 16,465.55 16,586.65 16,449.15 16,575.45 0.0M
2025-01-28 16,549.15 16,563.85 16,422.70 16,456.70 0.0M
2025-01-27 16,625.95 16,711.75 16,483.80 16,513.90 0.0M
2025-01-24 16,784.20 16,872.60 16,695.80 16,725.25 0.0M
2025-01-23 16,667.55 16,859.05 16,643.05 16,810.45 0.0M
2025-01-22 16,616.05 16,702.45 16,595.15 16,690.25 0.0M
2025-01-21 16,740.40 16,804.00 16,548.25 16,569.35 0.0M
2025-01-20 16,729.55 16,745.50 16,595.25 16,704.00 0.0M
2025-01-17 16,571.95 16,700.05 16,513.20 16,651.05 0.0M
2025-01-16 16,747.75 16,763.10 16,569.25 16,623.05 0.0M
2025-01-15 16,684.20 16,717.50 16,572.25 16,660.70 0.0M
2025-01-14 16,761.90 16,780.65 16,616.75 16,634.25 0.0M
2025-01-13 16,879.90 16,933.10 16,719.40 16,738.20 0.0M
2025-01-10 17,100.90 17,143.60 16,961.00 17,010.35 0.0M
2025-01-09 17,027.25 17,167.30 16,994.15 17,074.30 0.0M
2025-01-08 16,999.95 17,035.70 16,861.20 17,018.00 0.0M
2025-01-07 17,016.40 17,101.00 16,956.95 16,975.30 0.0M
2025-01-06 17,262.45 17,268.20 16,926.10 16,977.85 0.0M
2025-01-03 17,303.15 17,305.65 17,186.30 17,223.05 0.0M
2025-01-02 16,958.85 17,283.50 16,932.25 17,267.85 0.0M
2025-01-01 16,874.45 16,962.50 16,825.60 16,933.45 0.0M