Nifty 50 TR 2x Leverage (NIFTR2X)

NIFTR2X
🏛️ India →
19,789.65
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
2021-12-31 11,857.05 12,071.10 11,857.05 12,007.30 0.0M
2021-12-30 11,799.05 11,884.90 11,726.75 11,802.45 0.0M
2021-12-29 11,825.75 11,916.00 11,766.45 11,816.80 0.0M
2021-12-28 11,769.15 11,867.15 11,746.80 11,845.00 0.0M
2021-12-27 11,444.25 11,680.65 11,303.00 11,645.75 0.0M
2021-12-24 11,735.70 11,738.35 11,409.60 11,537.15 0.0M
2021-12-23 11,624.25 11,693.45 11,555.95 11,632.05 0.0M
2021-12-22 11,354.25 11,494.85 11,292.95 11,474.60 0.0M
2021-12-21 11,224.35 11,440.70 11,112.30 11,221.25 0.0M
2021-12-20 11,299.60 11,305.40 10,738.20 11,014.60 0.0M
2021-12-17 11,921.95 11,944.65 11,495.80 11,521.20 0.0M
2021-12-16 12,056.65 12,058.90 11,798.45 11,885.20 0.0M
2021-12-15 11,990.75 12,027.95 11,810.20 11,849.20 0.0M
2021-12-14 11,935.70 12,064.15 11,856.50 11,993.60 0.0M
2021-12-13 12,406.10 12,434.25 12,037.85 12,054.90 0.0M
2021-12-10 12,209.15 12,290.40 12,110.35 12,258.50 0.0M
2021-12-09 12,277.95 12,299.50 12,076.35 12,267.45 0.0M
2021-12-08 11,990.45 12,223.05 11,986.75 12,202.75 0.0M
2021-12-07 11,621.70 11,902.00 11,546.80 11,801.20 0.0M
2021-12-06 11,852.95 11,855.45 11,418.60 11,444.30 0.0M
2021-12-03 12,157.10 12,245.50 11,817.40 11,839.10 0.0M
2021-12-02 11,825.45 12,148.30 11,791.20 12,125.80 0.0M
2021-12-01 11,719.05 11,866.20 11,665.05 11,804.05 0.0M
2021-11-30 11,648.00 12,021.50 11,488.00 11,555.20 0.0M
2021-11-29 11,655.50 11,797.85 11,284.45 11,652.90 0.0M
2021-11-26 12,058.00 12,066.75 11,561.30 11,618.55 0.0M
2021-11-25 12,170.75 12,375.60 12,080.00 12,337.00 0.0M
2021-11-24 12,358.40 12,429.05 12,085.30 12,168.75 0.0M
2021-11-23 11,984.20 12,363.70 11,893.45 12,293.95 0.0M
2021-11-22 12,715.50 12,715.50 11,981.95 12,173.90 0.0M
2021-11-18 12,850.40 12,929.15 12,560.50 12,669.65 0.0M
2021-11-17 12,922.05 13,041.95 12,836.20 12,863.15 0.0M
2021-11-16 13,195.70 13,202.85 12,951.50 13,009.75 0.0M
2021-11-15 13,217.15 13,316.95 13,116.30 13,171.30 0.0M
2021-11-12 12,985.35 13,193.50 12,882.50 13,165.15 0.0M
2021-11-11 12,972.95 12,972.95 12,729.85 12,837.15 0.0M
2021-11-10 12,976.90 13,103.75 12,892.30 13,040.35 0.0M
2021-11-09 13,139.00 13,179.25 12,992.00 13,080.75 0.0M
2021-11-08 13,077.05 13,145.10 12,783.50 13,117.90 0.0M
2021-11-04 12,930.50 12,948.15 12,883.00 12,904.35 0.0M
2021-11-03 12,950.85 13,008.30 12,677.90 12,780.00 0.0M
2021-11-02 12,985.25 13,042.90 12,808.55 12,867.15 0.0M
2021-11-01 12,715.65 12,957.00 12,596.05 12,923.90 0.0M
2021-10-29 12,792.70 12,910.85 12,479.85 12,560.75 0.0M
2021-10-28 13,312.95 13,312.95 12,744.40 12,828.60 0.0M
2021-10-27 13,472.60 13,538.70 13,284.75 13,347.80 0.0M
2021-10-26 13,267.65 13,492.65 13,188.70 13,433.60 0.0M
2021-10-25 13,353.60 13,364.05 12,976.10 13,202.00 0.0M
2021-10-22 13,359.65 13,480.45 13,073.75 13,190.40 0.0M
2021-10-21 13,584.45 13,584.45 13,094.10 13,284.05 0.0M
2021-10-20 13,668.15 13,693.35 13,327.45 13,411.55 0.0M
2021-10-19 13,910.90 13,910.90 13,577.80 13,638.10 0.0M
2021-10-18 13,759.95 13,822.75 13,681.65 13,725.95 0.0M
2021-10-14 13,430.70 13,543.75 13,396.05 13,526.70 0.0M
2021-10-13 13,174.60 13,319.10 13,110.95 13,267.05 0.0M
2021-10-12 12,912.45 13,042.00 12,839.95 13,022.40 0.0M
2021-10-11 12,844.15 13,094.25 12,810.10 12,957.05 0.0M
2021-10-08 12,875.30 12,953.60 12,808.95 12,887.30 0.0M
2021-10-07 12,766.95 12,833.60 12,703.75 12,738.30 0.0M
2021-10-06 12,843.50 12,876.55 12,489.60 12,534.25 0.0M
2021-10-05 12,559.05 12,803.70 12,533.35 12,788.35 0.0M
2021-10-04 12,495.90 12,685.95 12,452.60 12,602.80 0.0M
2021-10-01 12,381.10 12,416.65 12,269.35 12,381.30 0.0M
2021-09-30 12,648.45 12,681.30 12,457.95 12,504.65 0.0M
2021-09-29 12,562.50 12,738.55 12,492.15 12,638.80 0.0M
2021-09-28 12,920.45 12,920.45 12,445.55 12,693.35 0.0M
2021-09-27 12,958.70 12,974.75 12,772.80 12,847.75 0.0M
2021-09-24 12,912.10 12,983.95 12,801.00 12,848.50 0.0M
2021-09-23 12,591.00 12,835.00 12,558.10 12,806.20 0.0M
2021-09-22 12,464.85 12,506.45 12,384.95 12,416.30 0.0M
2021-09-21 12,282.70 12,461.00 12,108.65 12,439.20 0.0M
2021-09-20 12,275.25 12,528.55 12,160.75 12,208.65 0.0M
2021-09-17 12,656.40 12,774.55 12,411.95 12,479.30 0.0M
2021-09-16 12,415.80 12,564.15 12,377.05 12,543.55 0.0M
2021-09-15 12,204.05 12,407.40 12,204.05 12,389.00 0.0M
2021-09-14 12,250.95 12,276.10 12,176.35 12,194.40 0.0M
2021-09-13 12,172.40 12,192.00 12,040.65 12,160.85 0.0M
2021-09-09 12,105.65 12,198.80 12,092.70 12,184.70 0.0M
2021-09-08 12,194.85 12,203.55 12,024.90 12,163.65 0.0M
2021-09-07 12,221.75 12,270.35 12,062.05 12,166.40 0.0M
2021-09-06 12,219.60 12,260.95 12,144.40 12,189.50 0.0M
2021-09-03 12,031.75 12,138.95 11,962.25 12,116.85 0.0M
2021-09-02 11,802.05 12,008.95 11,758.20 11,993.40 0.0M
2021-09-01 11,925.60 11,980.00 11,745.95 11,774.30 0.0M
2021-08-31 11,600.15 11,879.65 11,558.00 11,852.70 0.0M
2021-08-30 11,369.10 11,605.95 11,356.05 11,578.65 0.0M
2021-08-27 11,192.40 11,297.55 11,090.75 11,276.70 0.0M
2021-08-26 11,173.75 11,248.15 11,140.95 11,185.80 0.0M
2021-08-25 11,209.75 11,287.10 11,160.95 11,183.70 0.0M
2021-08-24 11,086.95 11,200.35 10,999.65 11,171.25 0.0M
2021-08-23 11,128.70 11,128.70 10,867.85 11,001.25 0.0M
2021-08-20 10,851.45 11,021.30 10,844.20 10,942.50 0.0M
2021-08-18 11,268.60 11,281.15 11,060.85 11,103.15 0.0M
2021-08-17 11,072.70 11,183.70 11,006.40 11,165.60 0.0M
2021-08-16 11,036.10 11,129.40 10,986.70 11,095.75 0.0M
2021-08-13 10,863.35 11,071.95 10,862.45 11,053.25 0.0M
2021-08-12 10,756.05 10,850.05 10,734.30 10,836.05 0.0M
2021-08-11 10,785.70 10,799.15 10,569.00 10,726.35 0.0M
2021-08-10 10,717.05 10,828.10 10,623.00 10,724.00 0.0M
2021-08-09 10,726.50 10,777.95 10,592.35 10,696.20 0.0M
2021-08-06 10,758.60 10,800.80 10,652.55 10,671.35 0.0M
2021-08-05 10,739.15 10,817.45 10,636.85 10,746.60 0.0M
2021-08-04 10,614.50 10,738.15 10,604.75 10,697.45 0.0M
2021-08-03 10,300.70 10,551.55 10,254.85 10,531.20 0.0M
2021-08-02 10,203.10 10,225.60 10,156.90 10,216.20 0.0M
2021-07-30 10,109.85 10,188.75 10,039.85 10,061.85 0.0M
2021-07-29 10,062.40 10,131.25 10,031.85 10,082.45 0.0M
2021-07-28 10,057.85 10,057.85 9,743.25 9,991.40 0.0M
2021-07-27 10,179.20 10,205.85 9,976.25 10,033.15 0.0M
2021-07-26 10,163.90 10,220.45 10,099.85 10,132.05 0.0M
2021-07-23 10,176.25 10,230.95 10,063.85 10,175.30 0.0M
2021-07-22 10,019.15 10,142.65 10,009.85 10,129.75 0.0M
2021-07-20 9,978.30 10,005.60 9,818.50 9,886.75 0.0M
2021-07-19 10,043.70 10,149.75 9,983.30 10,040.95 0.0M
2021-07-16 10,309.25 10,313.05 10,212.45 10,264.25 0.0M
2021-07-15 10,199.40 10,302.00 10,181.80 10,266.20 0.0M
2021-07-14 10,114.40 10,201.75 10,057.90 10,172.30 0.0M
2021-07-13 10,095.05 10,128.10 10,032.55 10,118.35 0.0M
2021-07-12 10,061.40 10,089.20 9,906.85 9,967.15 0.0M
2021-07-09 9,964.25 10,018.15 9,894.50 9,966.20 0.0M
2021-07-08 10,178.55 10,216.55 9,957.55 10,014.70 0.0M
2021-07-07 10,127.50 10,221.20 10,077.50 10,204.40 0.0M
2021-07-06 10,120.95 10,249.40 10,105.60 10,126.70 0.0M
2021-07-05 10,096.10 10,162.60 10,058.35 10,148.25 0.0M
2021-07-02 9,985.55 10,025.60 9,897.25 10,006.30 0.0M
2021-07-01 10,049.20 10,049.20 9,937.90 9,953.60 0.0M
2021-06-30 10,078.00 10,157.00 9,992.70 10,007.35 0.0M
2021-06-29 10,117.65 10,153.50 10,010.90 10,042.10 0.0M
2021-06-28 10,248.65 10,248.65 10,091.15 10,119.40 0.0M
2021-06-25 10,153.95 10,193.40 10,068.55 10,180.80 0.0M
2021-06-24 10,024.85 10,131.55 9,986.60 10,092.35 0.0M
2021-06-23 10,185.30 10,185.30 9,944.60 9,960.70 0.0M
2021-06-22 10,157.55 10,227.65 10,046.45 10,071.20 0.0M
2021-06-21 9,758.40 10,061.65 9,733.05 10,038.65 0.0M
2021-06-18 10,054.20 10,054.20 9,666.60 9,961.25 0.0M
2021-06-17 9,917.40 10,071.70 9,878.25 9,972.40 0.0M
2021-06-16 10,167.50 10,209.85 10,034.10 10,064.80 0.0M
2021-06-15 10,193.45 10,237.35 10,167.75 10,196.40 0.0M
2021-06-14 10,097.65 10,137.95 9,862.70 10,123.80 0.0M
2021-06-11 10,102.40 10,151.40 10,043.90 10,106.05 0.0M
2021-06-10 9,964.20 10,038.90 9,910.85 10,021.85 0.0M
2021-06-09 10,042.65 10,086.10 9,790.05 9,876.10 0.0M
2021-06-08 10,053.25 10,055.35 9,934.40 10,010.20 0.0M
2021-06-07 9,992.20 10,052.85 9,934.35 10,025.80 0.0M
2021-06-04 9,979.35 10,005.75 9,865.10 9,925.70 0.0M
2021-06-03 9,908.25 9,969.85 9,852.90 9,952.05 0.0M
2021-06-02 9,734.50 9,831.20 9,658.55 9,804.80 0.0M
2021-06-01 9,873.00 9,911.55 9,745.40 9,803.95 0.0M
2021-05-31 9,634.30 9,841.75 9,556.10 9,814.90 0.0M
2021-05-28 9,588.60 9,648.05 9,556.65 9,606.45 0.0M
2021-05-27 9,469.20 9,542.50 9,406.70 9,486.30 0.0M
2021-05-26 9,387.80 9,464.75 9,312.25 9,442.25 0.0M
2021-05-25 9,431.05 9,431.05 9,274.05 9,329.00 0.0M
2021-05-24 9,455.90 9,455.90 9,248.25 9,310.90 0.0M
2021-05-21 9,060.60 9,302.80 9,058.90 9,286.10 0.0M
2021-05-20 9,128.70 9,160.10 8,937.75 8,963.10 0.0M
2021-05-19 9,149.10 9,239.95 9,089.40 9,114.45 0.0M
2021-05-18 9,161.05 9,245.20 9,133.00 9,210.30 0.0M
2021-05-17 8,790.45 9,002.95 8,755.40 8,988.35 0.0M
2021-05-14 8,784.95 8,784.95 8,598.30 8,700.00 0.0M
2021-05-12 8,876.20 8,876.20 8,668.10 8,723.75 0.0M
2021-05-11 8,835.90 8,968.45 8,817.30 8,909.65 0.0M
2021-05-10 9,004.15 9,050.35 8,961.95 9,021.05 0.0M
2021-05-07 8,873.15 8,927.60 8,812.45 8,880.65 0.0M
2021-05-06 8,697.60 8,786.25 8,630.85 8,764.40 0.0M
2021-05-05 8,622.65 8,660.65 8,512.30 8,638.70 0.0M
2021-05-04 8,723.00 8,764.15 8,456.60 8,497.20 0.0M
2021-05-03 8,479.65 8,707.25 8,404.65 8,660.90 0.0M
2021-04-30 8,799.75 8,929.95 8,625.00 8,659.65 0.0M
2021-04-29 9,079.60 9,156.75 8,882.35 8,978.45 0.0M
2021-04-28 8,754.40 8,966.60 8,740.70 8,937.05 0.0M
2021-04-27 8,500.40 8,703.30 8,494.90 8,687.05 0.0M
2021-04-26 8,449.50 8,574.05 8,418.40 8,490.80 0.0M
2021-04-23 8,308.75 8,465.30 8,247.90 8,326.20 0.0M
2021-04-22 8,186.00 8,423.65 8,110.55 8,402.60 0.0M
2021-04-20 8,544.85 8,544.85 8,173.60 8,277.00 0.0M
2021-04-19 8,288.45 8,377.30 8,153.05 8,351.05 0.0M
2021-04-16 8,638.10 8,752.35 8,592.55 8,659.70 0.0M
2021-04-15 8,548.00 8,635.00 8,350.75 8,617.45 0.0M
2021-04-13 8,366.40 8,555.60 8,264.50 8,528.80 0.0M
2021-04-12 8,706.70 8,706.70 8,230.25 8,304.35 0.0M
2021-04-09 8,995.90 9,039.00 8,879.30 8,938.10 0.0M
2021-04-08 8,988.05 9,116.65 8,923.30 8,985.90 0.0M
2021-04-07 8,796.30 8,990.80 8,719.60 8,918.70 0.0M
2021-04-06 8,821.30 8,870.50 8,628.15 8,757.70 0.0M
2021-04-05 8,945.70 8,949.10 8,489.35 8,704.10 0.0M
2021-04-01 8,902.55 9,003.70 8,776.35 8,985.00 0.0M
2021-03-31 8,921.05 8,921.05 8,750.50 8,774.75 0.0M
2021-03-30 8,706.25 8,997.70 8,696.35 8,962.00 0.0M
2021-03-26 8,565.00 8,642.40 8,458.90 8,566.20 0.0M
2021-03-25 8,645.70 8,645.70 8,283.95 8,354.15 0.0M
2021-03-24 8,816.65 8,864.55 8,603.20 8,619.85 0.0M
2021-03-23 8,885.50 9,017.40 8,813.45 8,941.00 0.0M
2021-03-22 8,845.45 8,878.25 8,679.65 8,845.60 0.0M
2021-03-19 8,532.20 8,907.40 8,389.05 8,855.90 0.0M
2021-03-18 8,993.05 9,010.55 8,541.70 8,635.90 0.0M
2021-03-17 9,106.65 9,116.20 8,802.75 8,832.80 0.0M
2021-03-16 9,167.85 9,234.90 9,039.55 9,063.55 0.0M
2021-03-15 9,233.30 9,233.30 8,862.65 9,087.60 0.0M
2021-03-12 9,570.65 9,585.70 9,117.30 9,211.45 0.0M
2021-03-10 9,424.85 9,442.90 9,300.95 9,391.20 0.0M
2021-03-09 9,238.75 9,329.30 9,087.70 9,297.95 0.0M
2021-03-08 9,181.60 9,313.00 9,082.40 9,125.25 0.0M
2021-03-05 9,152.35 9,291.35 9,010.35 9,103.25 0.0M
2021-03-04 9,212.40 9,430.35 9,154.55 9,279.60 0.0M
2021-03-03 9,264.80 9,516.50 9,182.40 9,485.60 0.0M
2021-03-02 9,023.70 9,136.60 8,898.05 9,088.55 0.0M
2021-03-01 8,829.30 8,952.95 8,753.75 8,899.40 0.0M
2021-02-26 9,069.95 9,107.60 8,550.85 8,625.80 0.0M
2021-02-25 9,307.30 9,422.45 9,296.75 9,328.75 0.0M
2021-02-24 8,883.40 9,220.00 8,883.40 9,188.00 0.0M
2021-02-23 8,947.85 9,033.70 8,792.60 8,858.45 0.0M
2021-02-22 9,217.05 9,230.15 8,771.95 8,820.55 0.0M
2021-02-19 9,301.60 9,386.00 9,083.25 9,186.40 0.0M
2021-02-18 9,506.00 9,520.00 9,306.85 9,356.90 0.0M
2021-02-17 9,558.50 9,600.60 9,422.15 9,469.50 0.0M
2021-02-16 9,668.35 9,743.35 9,507.55 9,595.65 0.0M
2021-02-15 9,542.95 9,627.40 9,523.10 9,598.05 0.0M
2021-02-12 9,438.35 9,509.40 9,308.20 9,409.95 0.0M
2021-02-11 9,299.50 9,442.00 9,292.20 9,423.20 0.0M
2021-02-10 9,352.80 9,413.35 9,177.80 9,337.30 0.0M
2021-02-09 9,409.40 9,523.15 9,287.40 9,341.60 0.0M
2021-02-08 9,285.80 9,401.95 9,268.00 9,348.70 0.0M
2021-02-05 9,152.15 9,227.20 9,045.40 9,117.60 0.0M
2021-02-04 8,954.40 9,104.50 8,864.55 9,083.50 0.0M
2021-02-03 8,914.25 9,050.65 8,698.85 8,956.30 0.0M
2021-02-02 8,591.40 8,883.85 8,582.30 8,786.60 0.0M
2021-02-01 7,772.80 8,418.95 7,665.05 8,358.15 0.0M
2021-01-29 7,990.20 8,011.90 7,594.25 7,636.00 0.0M
2021-01-28 7,836.15 7,936.55 7,726.80 7,844.40 0.0M
2021-01-27 8,333.90 8,333.90 7,972.95 8,017.25 0.0M
2021-01-25 8,617.65 8,632.15 8,312.15 8,335.25 0.0M
2021-01-22 8,748.65 8,792.10 8,479.45 8,494.75 0.0M
2021-01-21 8,926.75 8,953.80 8,671.80 8,757.35 0.0M
2021-01-20 8,695.25 8,847.65 8,670.50 8,822.40 0.0M
2021-01-19 8,499.85 8,704.25 8,475.55 8,675.55 0.0M
2021-01-18 8,598.75 8,600.65 8,327.05 8,394.35 0.0M
2021-01-15 8,770.90 8,797.10 8,487.75 8,577.80 0.0M
2021-01-14 8,718.55 8,799.10 8,625.45 8,773.15 0.0M
2021-01-13 8,825.15 8,840.60 8,581.45 8,735.25 0.0M
2021-01-12 8,627.35 8,765.90 8,582.20 8,734.30 0.0M
2021-01-11 8,628.50 8,655.00 8,522.20 8,641.20 0.0M
2021-01-08 8,377.35 8,503.75 8,337.35 8,480.90 0.0M
2021-01-07 8,372.75 8,372.75 8,221.05 8,237.05 0.0M
2021-01-06 8,358.95 8,359.50 8,123.80 8,248.10 0.0M
2021-01-05 8,166.20 8,329.40 8,135.80 8,311.15 0.0M
2021-01-04 8,201.20 8,251.45 8,030.35 8,234.15 0.0M
2021-01-01 8,078.25 8,140.15 8,076.80 8,104.05 0.0M