Nifty 50 TR 1x Inverse (NIFTR1X)

NIFTR1X
🏛️ India →
171.55
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
2024-12-31 176.05 176.80 175.10 175.40 0.0M
2024-12-30 174.25 175.70 173.40 175.40 0.0M
2024-12-27 174.15 174.15 173.15 174.05 0.0M
2024-12-26 174.30 175.20 173.70 174.50 0.0M
2024-12-24 174.30 174.70 173.55 174.60 0.0M
2024-12-23 174.50 175.15 173.50 174.35 0.0M
2024-12-20 172.80 175.85 172.05 175.50 0.0M
2024-12-19 173.35 173.35 172.45 172.85 0.0M
2024-12-18 170.35 171.40 169.70 171.05 0.0M
2024-12-17 168.40 170.30 168.10 170.05 0.0M
2024-12-16 167.20 168.20 167.10 167.80 0.0M
2024-12-13 168.85 171.05 166.85 167.00 0.0M
2024-12-12 168.10 168.65 167.65 168.50 0.0M
2024-12-11 168.00 168.25 167.50 167.85 0.0M
2024-12-10 167.75 168.70 167.55 168.00 0.0M
2024-12-09 167.85 168.20 167.35 167.95 0.0M
2024-12-06 167.10 167.80 166.95 167.45 0.0M
2024-12-05 168.35 170.05 166.15 167.20 0.0M
2024-12-04 168.70 169.50 168.10 168.85 0.0M
2024-12-03 169.50 170.10 168.70 168.85 0.0M
2024-12-02 171.05 172.00 169.95 170.10 0.0M
2024-11-29 172.50 172.50 170.65 171.05 0.0M
2024-11-28 170.05 172.85 169.55 172.60 0.0M
2024-11-27 170.50 170.95 169.45 170.00 0.0M
2024-11-26 169.50 171.05 169.50 170.55 0.0M
2024-11-25 170.10 170.95 169.40 170.35 0.0M
2024-11-22 176.25 176.65 172.15 172.50 0.0M
2024-11-21 175.65 177.35 175.60 176.70 0.0M
2024-11-19 175.30 175.75 173.40 175.35 0.0M
2024-11-18 174.70 176.60 174.70 175.85 0.0M
2024-11-14 175.05 175.50 174.05 175.15 0.0M
2024-11-13 173.05 175.30 172.65 174.95 0.0M
2024-11-12 170.15 172.90 170.05 172.55 0.0M
2024-11-11 171.10 171.70 169.35 170.70 0.0M
2024-11-08 170.15 171.15 169.70 170.60 0.0M
2024-11-07 168.20 170.30 168.10 170.20 0.0M
2024-11-06 169.45 170.15 167.85 168.20 0.0M
2024-11-05 172.25 172.75 170.00 170.10 0.0M
2024-11-04 169.40 172.90 169.40 171.65 0.0M
2024-11-01 169.45 169.55 168.95 169.40 0.0M
2024-10-31 169.05 170.30 169.00 170.10 0.0M
2024-10-30 168.95 169.35 168.05 169.15 0.0M
2024-10-29 169.20 170.50 168.10 168.25 0.0M
2024-10-28 169.85 170.65 168.15 169.20 0.0M
2024-10-25 168.60 170.95 168.45 170.25 0.0M
2024-10-24 168.60 169.10 168.15 168.70 0.0M
2024-10-23 168.80 168.80 167.25 168.40 0.0M
2024-10-22 165.95 168.30 165.40 168.15 0.0M
2024-10-21 164.90 166.75 164.75 166.05 0.0M
2024-10-18 166.75 167.40 165.25 165.50 0.0M
2024-10-17 164.35 166.30 164.35 166.15 0.0M
2024-10-16 164.45 165.10 163.90 164.70 0.0M
2024-10-15 163.25 164.40 163.10 164.10 0.0M
2024-10-14 164.30 164.30 163.40 163.60 0.0M
2024-10-11 164.45 164.90 164.15 164.60 0.0M
2024-10-10 163.90 164.45 163.45 164.35 0.0M
2024-10-09 163.85 164.65 162.75 164.40 0.0M
2024-10-08 165.40 165.90 164.00 164.20 0.0M
2024-10-07 163.70 166.25 163.35 165.60 0.0M
2024-10-04 163.00 164.40 161.05 164.10 0.0M
2024-10-03 161.30 162.65 160.15 162.55 0.0M
2024-10-01 159.15 159.45 158.45 159.10 0.0M
2024-09-30 157.50 159.10 157.10 159.00 0.0M
2024-09-27 156.30 156.85 156.10 156.70 0.0M
2024-09-26 157.75 157.75 156.25 156.45 0.0M
2024-09-25 158.35 158.55 157.55 157.70 0.0M
2024-09-24 158.20 158.40 157.65 158.10 0.0M
2024-09-23 158.45 158.60 157.95 158.05 0.0M
2024-09-20 160.55 161.20 158.55 158.90 0.0M
2024-09-19 160.75 161.50 160.00 161.25 0.0M
2024-09-18 161.30 162.00 160.80 161.45 0.0M
2024-09-17 161.15 161.55 161.00 161.15 0.0M
2024-09-16 161.20 161.65 160.95 161.35 0.0M
2024-09-13 160.95 161.85 160.95 161.45 0.0M
2024-09-12 163.35 164.15 160.90 161.20 0.0M
2024-09-11 163.50 164.50 163.00 164.25 0.0M
2024-09-10 163.70 164.40 162.85 163.45 0.0M
2024-09-09 164.85 165.30 163.95 164.10 0.0M
2024-09-06 163.00 164.90 162.55 164.55 0.0M
2024-09-05 161.95 162.75 161.85 162.65 0.0M
2024-09-04 162.95 163.00 162.15 162.30 0.0M
2024-09-03 161.50 162.00 161.50 161.75 0.0M
2024-09-02 161.35 162.00 161.35 161.70 0.0M
2024-08-30 161.80 162.15 161.70 161.90 0.0M
2024-08-29 163.15 163.40 162.15 162.40 0.0M
2024-08-28 163.15 163.60 162.55 163.05 0.0M
2024-08-27 163.20 163.50 162.85 163.25 0.0M
2024-08-26 163.95 164.15 163.05 163.25 0.0M
2024-08-23 164.25 164.75 164.20 164.40 0.0M
2024-08-22 164.10 164.65 164.10 164.45 0.0M
2024-08-21 165.30 165.50 164.60 164.70 0.0M
2024-08-20 165.50 165.75 164.90 165.15 0.0M
2024-08-19 165.55 166.30 165.55 166.00 0.0M
2024-08-16 167.60 168.50 166.00 166.15 0.0M
2024-08-14 168.65 169.20 168.55 168.90 0.0M
2024-08-13 167.50 169.05 167.40 168.90 0.0M
2024-08-12 167.65 168.40 166.60 167.45 0.0M
2024-08-09 167.20 167.70 166.95 167.35 0.0M
2024-08-08 168.15 169.30 167.55 169.05 0.0M
2024-08-07 167.85 168.60 167.50 167.80 0.0M
2024-08-06 168.60 170.20 167.25 170.00 0.0M
2024-08-05 167.85 170.60 167.60 169.50 0.0M
2024-08-02 164.55 165.20 164.15 165.05 0.0M
2024-08-01 163.00 163.50 162.70 163.15 0.0M
2024-07-31 163.95 164.10 163.30 163.50 0.0M
2024-07-30 164.20 164.45 163.35 164.10 0.0M
2024-07-29 163.50 164.60 163.15 164.20 0.0M
2024-07-26 166.95 167.00 163.95 164.15 0.0M
2024-07-25 168.25 168.35 166.90 167.05 0.0M
2024-07-24 166.75 167.65 166.35 166.95 0.0M
2024-07-23 165.85 169.20 165.80 166.45 0.0M
2024-07-22 166.70 167.25 165.70 166.25 0.0M
2024-07-19 163.90 166.15 163.90 166.05 0.0M
2024-07-18 165.95 166.20 164.00 164.25 0.0M
2024-07-16 165.40 165.60 165.10 165.45 0.0M
2024-07-15 165.60 166.00 165.25 165.60 0.0M
2024-07-12 166.85 167.25 165.45 166.10 0.0M
2024-07-11 166.80 168.15 166.80 167.35 0.0M
2024-07-10 166.35 168.50 166.35 167.25 0.0M
2024-07-09 167.05 167.15 166.40 166.50 0.0M
2024-07-08 167.20 167.80 167.10 167.25 0.0M
2024-07-05 167.90 168.20 166.85 167.15 0.0M
2024-07-04 166.80 167.45 166.60 167.30 0.0M
2024-07-03 167.35 167.90 167.20 167.35 0.0M
2024-07-02 167.75 168.90 167.70 168.45 0.0M
2024-07-01 169.35 169.35 168.15 168.30 0.0M
2024-06-28 168.60 169.30 168.00 169.15 0.0M
2024-06-27 170.05 170.60 168.60 168.90 0.0M
2024-06-26 171.15 171.55 169.95 170.10 0.0M
2024-06-25 172.20 172.30 170.90 171.15 0.0M
2024-06-24 173.60 173.85 172.30 172.45 0.0M
2024-06-21 171.45 173.35 171.45 172.65 0.0M
2024-06-20 172.00 173.05 171.70 172.15 0.0M
2024-06-19 171.70 173.30 171.45 172.55 0.0M
2024-06-18 172.10 172.65 172.05 172.20 0.0M
2024-06-14 172.75 173.70 172.60 172.75 0.0M
2024-06-13 172.65 173.60 172.65 173.30 0.0M
2024-06-12 173.65 174.00 172.90 173.80 0.0M
2024-06-11 174.05 174.65 173.30 174.20 0.0M
2024-06-10 173.80 174.50 173.15 174.25 0.0M
2024-06-07 177.60 177.85 173.70 173.95 0.0M
2024-06-06 177.75 178.95 176.85 177.55 0.0M
2024-06-05 183.30 186.15 178.70 179.10 0.0M
2024-06-04 175.55 189.85 175.55 185.30 0.0M
2024-06-03 174.45 176.65 174.45 175.00 0.0M
2024-05-31 180.50 181.35 179.85 180.80 0.0M
2024-05-30 180.30 181.85 179.60 181.30 0.0M
2024-05-29 179.10 179.70 178.60 179.55 0.0M
2024-05-28 177.40 178.30 177.25 178.10 0.0M
2024-05-27 176.90 178.20 176.35 177.70 0.0M
2024-05-24 177.65 177.80 176.90 177.45 0.0M
2024-05-23 180.15 180.45 177.10 177.30 0.0M
2024-05-22 180.40 181.15 180.00 180.25 0.0M
2024-05-21 181.85 181.85 180.35 180.85 0.0M
2024-05-18 180.90 181.10 180.90 180.95 0.0M
2024-05-17 181.65 182.20 180.95 181.25 0.0M
2024-05-16 182.40 184.60 181.50 181.70 0.0M
2024-05-15 182.95 183.80 182.60 183.40 0.0M
2024-05-14 184.10 184.35 182.80 183.20 0.0M
2024-05-13 184.75 186.50 183.90 184.15 0.0M
2024-05-10 185.00 185.30 183.80 184.45 0.0M
2024-05-09 183.30 185.70 182.65 185.50 0.0M
2024-05-08 183.25 183.60 182.10 182.65 0.0M
2024-05-07 181.10 183.20 181.10 182.60 0.0M
2024-05-06 180.55 181.75 180.30 181.50 0.0M
2024-05-03 178.80 182.15 178.60 181.15 0.0M
2024-05-02 180.35 180.35 179.25 179.75 0.0M
2024-04-30 179.40 180.30 178.60 180.00 0.0M
2024-04-29 181.05 181.30 179.55 179.65 0.0M
2024-04-26 179.80 181.65 179.80 181.40 0.0M
2024-04-25 182.20 182.30 179.70 180.15 0.0M
2024-04-24 181.35 181.65 180.90 181.50 0.0M
2024-04-23 181.10 181.85 181.10 181.75 0.0M
2024-04-22 181.95 183.10 181.65 181.95 0.0M
2024-04-19 185.80 186.50 183.15 183.40 0.0M
2024-04-18 182.85 184.95 181.95 184.65 0.0M
2024-04-16 183.55 183.90 182.80 183.35 0.0M
2024-04-15 181.75 182.40 181.05 182.30 0.0M
2024-04-12 179.00 180.35 178.60 180.20 0.0M
2024-04-10 178.60 178.95 178.15 178.30 0.0M
2024-04-09 178.20 179.40 178.20 179.15 0.0M
2024-04-08 179.65 179.90 178.70 178.95 0.0M
2024-04-05 180.30 180.75 179.90 180.10 0.0M
2024-04-04 179.40 181.70 179.30 180.05 0.0M
2024-04-03 181.05 181.35 179.95 180.65 0.0M
2024-04-02 180.45 181.00 180.10 180.45 0.0M
2024-04-01 180.40 180.65 179.80 180.35 0.0M
2024-03-28 182.70 182.70 179.80 181.35 0.0M
2024-03-27 183.55 183.55 182.40 183.00 0.0M
2024-03-26 184.40 184.40 183.40 183.95 0.0M
2024-03-22 184.40 184.80 182.35 183.05 0.0M
2024-03-21 183.90 184.30 183.10 183.70 0.0M
2024-03-20 185.10 186.25 184.35 185.15 0.0M
2024-03-19 184.20 185.50 183.95 185.30 0.0M
2024-03-18 183.85 184.45 182.70 183.30 0.0M
2024-03-15 183.10 184.20 182.65 183.45 0.0M
2024-03-14 183.75 184.30 181.90 182.40 0.0M
2024-03-13 180.10 184.35 180.05 183.60 0.0M
2024-03-12 180.85 181.50 179.90 180.85 0.0M
2024-03-11 179.35 181.00 179.35 180.85 0.0M
2024-03-07 179.30 179.90 179.15 179.40 0.0M
2024-03-06 180.70 181.55 179.40 179.55 0.0M
2024-03-05 180.35 181.15 179.95 180.45 0.0M
2024-03-04 180.05 180.40 179.75 180.00 0.0M
2024-03-02 180.05 180.25 179.90 180.20 0.0M
2024-03-01 182.90 182.90 180.35 180.45 0.0M
2024-02-29 183.80 184.40 182.75 183.40 0.0M
2024-02-28 181.50 183.90 181.40 183.65 0.0M
2024-02-27 182.50 182.50 181.45 181.60 0.0M
2024-02-26 181.80 182.55 181.55 182.20 0.0M
2024-02-23 180.70 181.55 180.65 181.35 0.0M
2024-02-22 182.40 184.10 181.00 181.25 0.0M
2024-02-21 181.00 183.05 181.00 182.60 0.0M
2024-02-20 182.20 182.65 181.25 181.40 0.0M
2024-02-19 182.15 182.85 181.45 182.00 0.0M
2024-02-16 182.75 183.20 182.35 182.60 0.0M
2024-02-15 183.70 184.65 183.30 183.65 0.0M
2024-02-14 186.50 186.90 184.00 184.30 0.0M
2024-02-13 185.75 186.80 184.85 185.05 0.0M
2024-02-12 184.55 186.50 184.30 186.15 0.0M
2024-02-09 185.10 185.90 184.45 184.60 0.0M
2024-02-08 182.70 185.60 182.70 185.15 0.0M
2024-02-07 182.50 184.05 182.45 183.45 0.0M
2024-02-06 184.30 185.05 183.25 183.45 0.0M
2024-02-05 183.50 185.15 183.15 184.75 0.0M
2024-02-02 184.35 184.40 181.65 184.00 0.0M
2024-02-01 184.55 185.60 184.10 185.30 0.0M
2024-01-31 187.05 187.40 184.90 185.00 0.0M
2024-01-30 184.55 186.90 184.25 186.75 0.0M
2024-01-29 187.55 187.55 184.65 184.85 0.0M
2024-01-25 187.20 189.00 187.20 188.10 0.0M
2024-01-24 189.60 190.00 186.95 187.20 0.0M
2024-01-23 184.95 189.45 184.65 189.05 0.0M
2024-01-20 185.05 186.35 184.85 185.95 0.0M
2024-01-19 185.70 186.00 185.20 185.60 0.0M
2024-01-18 187.50 188.60 186.40 187.05 0.0M
2024-01-17 185.45 186.25 183.75 186.10 0.0M
2024-01-16 181.85 182.75 181.50 182.25 0.0M
2024-01-15 182.05 182.80 181.55 181.65 0.0M
2024-01-12 184.30 184.75 183.00 183.25 0.0M
2024-01-11 185.00 185.80 184.70 185.35 0.0M
2024-01-10 186.35 187.05 185.35 185.55 0.0M
2024-01-09 185.20 186.40 184.60 186.15 0.0M
2024-01-08 184.40 186.55 184.25 186.40 0.0M
2024-01-05 184.65 185.30 184.30 184.60 0.0M
2024-01-04 185.50 185.80 184.80 185.00 0.0M
2024-01-03 185.00 186.35 184.90 186.20 0.0M
2024-01-02 184.20 185.85 184.20 184.90 0.0M
2024-01-01 184.35 184.75 183.45 184.25 0.0M