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
2022-12-30 12,633.55 12,641.15 12,387.85 12,421.45 0.0M
2022-12-29 12,342.20 12,569.10 12,269.65 12,541.85 0.0M
2022-12-28 12,397.95 12,519.40 12,379.80 12,449.90 0.0M
2022-12-27 12,407.45 12,487.80 12,240.35 12,465.50 0.0M
2022-12-26 12,057.95 12,399.95 11,983.85 12,306.90 0.0M
2022-12-23 12,267.65 12,361.45 11,996.20 12,032.45 0.0M
2022-12-22 12,699.05 12,738.15 12,395.20 12,475.90 0.0M
2022-12-21 12,907.00 12,959.20 12,528.30 12,577.30 0.0M
2022-12-20 12,776.70 12,866.75 12,584.80 12,839.65 0.0M
2022-12-19 12,707.40 12,906.20 12,647.05 12,891.25 0.0M
2022-12-16 12,757.50 12,927.45 12,668.70 12,687.35 0.0M
2022-12-15 13,177.05 13,229.60 12,856.25 12,893.85 0.0M
2022-12-14 13,259.90 13,294.75 13,206.05 13,244.40 0.0M
2022-12-13 13,054.85 13,185.40 13,008.85 13,172.55 0.0M
2022-12-12 12,884.90 13,052.30 12,807.30 13,018.70 0.0M
2022-12-09 13,259.35 13,259.35 12,903.30 13,024.40 0.0M
2022-12-08 13,131.95 13,207.90 13,084.40 13,186.35 0.0M
2022-12-07 13,230.75 13,272.25 13,074.95 13,119.50 0.0M
2022-12-06 13,178.40 13,254.70 13,147.80 13,238.35 0.0M
2022-12-05 13,349.90 13,356.00 13,168.00 13,323.50 0.0M
2022-12-02 13,403.60 13,441.10 13,241.75 13,322.80 0.0M
2022-12-01 13,576.90 13,598.05 13,443.25 13,491.90 0.0M
2022-11-30 13,228.15 13,491.30 13,215.35 13,416.60 0.0M
2022-11-29 13,126.55 13,303.90 13,126.55 13,219.40 0.0M
2022-11-28 12,956.45 13,215.85 12,956.45 13,143.30 0.0M
2022-11-25 13,101.45 13,110.25 12,984.40 13,079.35 0.0M
2022-11-24 12,820.70 13,101.55 12,776.55 13,041.15 0.0M
2022-11-23 12,821.50 12,821.50 12,714.30 12,740.80 0.0M
2022-11-22 12,620.60 12,729.20 12,564.20 12,710.85 0.0M
2022-11-21 12,717.05 12,726.50 12,559.65 12,596.10 0.0M
2022-11-18 12,914.50 12,929.75 12,672.45 12,808.90 0.0M
2022-11-17 12,882.60 12,964.95 12,818.35 12,861.75 0.0M
2022-11-16 12,940.35 13,001.65 12,864.65 12,956.40 0.0M
2022-11-15 12,892.65 12,982.05 12,779.75 12,949.60 0.0M
2022-11-14 12,913.90 12,945.65 12,823.25 12,847.60 0.0M
2022-11-11 12,775.75 12,897.75 12,759.10 12,882.50 0.0M
2022-11-10 12,463.20 12,544.70 12,359.35 12,440.80 0.0M
2022-11-09 12,804.85 12,804.85 12,568.45 12,621.90 0.0M
2022-11-07 12,698.65 12,757.80 12,494.80 12,686.25 0.0M
2022-11-04 12,485.50 12,597.30 12,435.85 12,573.70 0.0M
2022-11-03 12,369.55 12,559.90 12,364.35 12,486.50 0.0M
2022-11-02 12,662.45 12,662.45 12,484.45 12,530.20 0.0M
2022-11-01 12,599.05 12,660.75 12,502.65 12,619.30 0.0M
2022-10-31 12,293.65 12,447.15 12,281.40 12,432.80 0.0M
2022-10-28 12,088.30 12,200.25 12,044.25 12,129.65 0.0M
2022-10-27 12,110.50 12,126.15 11,952.65 12,063.90 0.0M
2022-10-25 12,146.95 12,146.95 11,917.60 11,940.50 0.0M
2022-10-24 12,051.15 12,105.30 12,013.55 12,043.65 0.0M
2022-10-21 11,904.20 11,967.40 11,767.40 11,841.55 0.0M
2022-10-20 11,637.80 11,854.00 11,635.60 11,826.90 0.0M
2022-10-19 11,834.40 11,886.75 11,706.70 11,759.45 0.0M
2022-10-18 11,660.30 11,778.05 11,660.30 11,724.30 0.0M
2022-10-17 11,273.45 11,515.35 11,213.00 11,493.70 0.0M
2022-10-14 11,508.90 11,542.05 11,310.10 11,330.55 0.0M
2022-10-13 11,204.60 11,235.75 11,034.15 11,108.70 0.0M
2022-10-12 11,126.40 11,277.70 11,041.50 11,254.20 0.0M
2022-10-11 11,434.35 11,434.35 11,029.90 11,073.45 0.0M
2022-10-10 11,221.25 11,468.10 11,183.25 11,416.35 0.0M
2022-10-07 11,483.50 11,550.00 11,390.65 11,520.10 0.0M
2022-10-06 11,607.75 11,672.85 11,524.10 11,544.70 0.0M
2022-10-04 11,307.10 11,485.15 11,280.35 11,471.95 0.0M
2022-10-03 11,253.55 11,268.05 10,929.10 10,970.90 0.0M
2022-09-30 10,864.85 11,368.40 10,800.90 11,248.60 0.0M
2022-09-29 11,120.45 11,162.30 10,854.65 10,892.50 0.0M
2022-09-28 10,962.50 11,181.35 10,897.40 10,946.85 0.0M
2022-09-27 11,279.30 11,364.15 11,059.50 11,143.55 0.0M
2022-09-26 11,344.05 11,396.80 11,107.25 11,156.95 0.0M
2022-09-23 11,940.45 12,003.80 11,531.15 11,577.90 0.0M
2022-09-22 11,963.60 12,118.10 11,858.40 11,991.20 0.0M
2022-09-21 12,180.15 12,279.65 12,039.00 12,114.15 0.0M
2022-09-20 12,188.35 12,389.75 12,176.80 12,250.65 0.0M
2022-09-19 11,878.05 12,047.75 11,729.60 11,988.60 0.0M
2022-09-16 12,237.80 12,264.05 11,825.90 11,870.35 0.0M
2022-09-15 12,586.10 12,654.40 12,329.45 12,350.95 0.0M
2022-09-14 12,203.65 12,650.00 12,203.65 12,528.60 0.0M
2022-09-13 12,587.55 12,647.90 12,548.15 12,623.05 0.0M
2022-09-12 12,376.65 12,499.90 12,374.50 12,439.40 0.0M
2022-09-09 12,426.55 12,429.25 12,237.60 12,302.60 0.0M
2022-09-08 12,187.70 12,267.85 12,112.35 12,256.70 0.0M
2022-09-07 11,877.10 12,056.55 11,877.10 12,020.60 0.0M
2022-09-06 12,119.80 12,213.20 11,972.45 12,064.95 0.0M
2022-09-05 11,918.50 12,103.90 11,918.50 12,080.60 0.0M
2022-09-02 11,994.20 12,054.80 11,829.35 11,914.10 0.0M
2022-09-01 11,841.85 12,130.65 11,818.90 11,920.45 0.0M
2022-08-30 11,759.75 12,245.65 11,752.70 12,222.10 0.0M
2022-08-29 11,455.00 11,715.25 11,427.25 11,624.35 0.0M
2022-08-26 12,047.05 12,136.65 11,912.20 11,964.90 0.0M
2022-08-25 12,131.00 12,195.75 11,870.40 11,917.00 0.0M
2022-08-24 11,923.00 12,054.95 11,888.15 12,031.55 0.0M
2022-08-23 11,696.70 12,059.60 11,682.60 11,995.75 0.0M
2022-08-22 12,144.85 12,151.25 11,848.40 11,879.55 0.0M
2022-08-19 12,544.95 12,576.55 12,188.60 12,254.65 0.0M
2022-08-18 12,446.85 12,542.85 12,382.55 12,527.45 0.0M
2022-08-17 12,393.65 12,528.30 12,347.25 12,499.00 0.0M
2022-08-16 12,297.55 12,354.65 12,252.70 12,336.10 0.0M
2022-08-12 12,115.65 12,204.25 12,031.20 12,168.45 0.0M
2022-08-11 12,187.20 12,194.05 12,079.20 12,115.55 0.0M
2022-08-10 11,982.30 11,982.30 11,815.55 11,939.65 0.0M
2022-08-08 11,758.60 11,957.40 11,703.90 11,925.50 0.0M
2022-08-05 11,782.15 11,850.20 11,682.25 11,746.90 0.0M
2022-08-04 11,836.95 11,872.25 11,430.15 11,727.40 0.0M
2022-08-03 11,684.85 11,761.75 11,518.85 11,737.25 0.0M
2022-08-02 11,631.20 11,738.30 11,506.35 11,678.70 0.0M
2022-08-01 11,542.55 11,692.40 11,426.80 11,671.60 0.0M
2022-07-29 11,328.15 11,450.05 11,247.75 11,431.70 0.0M
2022-07-28 10,932.45 11,150.65 10,898.10 11,132.55 0.0M
2022-07-27 10,548.65 10,775.65 10,502.95 10,761.90 0.0M
2022-07-26 10,750.85 10,753.25 10,531.90 10,558.15 0.0M
2022-07-25 10,790.95 10,846.10 10,663.45 10,749.95 0.0M
2022-07-22 10,794.40 10,911.95 10,729.50 10,869.55 0.0M
2022-07-21 10,618.70 10,747.90 10,570.35 10,723.65 0.0M
2022-07-20 10,656.65 10,688.65 10,565.65 10,603.35 0.0M
2022-07-19 10,181.60 10,399.30 10,181.60 10,375.80 0.0M
2022-07-18 10,136.95 10,305.95 10,131.05 10,295.60 0.0M
2022-07-15 9,965.80 10,034.75 9,862.45 10,013.35 0.0M
2022-07-14 9,977.15 10,041.30 9,779.05 9,877.65 0.0M
2022-07-13 10,108.85 10,123.40 9,887.10 9,907.20 0.0M
2022-07-12 10,108.35 10,149.25 9,989.90 10,022.75 0.0M
2022-07-11 10,122.20 10,263.85 10,096.35 10,222.95 0.0M
2022-07-08 10,298.30 10,298.30 10,153.05 10,231.75 0.0M
2022-07-07 10,098.25 10,143.45 10,015.35 10,122.10 0.0M
2022-07-06 9,733.55 9,970.45 9,712.95 9,944.65 0.0M
2022-07-05 9,846.85 9,990.55 9,694.70 9,725.70 0.0M
2022-07-04 9,604.15 9,777.95 9,545.30 9,757.20 0.0M
2022-07-01 9,594.75 9,702.85 9,359.10 9,654.15 0.0M
2022-06-30 9,682.95 9,824.45 9,628.75 9,690.00 0.0M
2022-06-29 9,587.65 9,784.50 9,572.15 9,707.75 0.0M
2022-06-28 9,657.80 9,818.35 9,599.80 9,772.05 0.0M
2022-06-27 9,866.05 9,866.45 9,731.70 9,751.00 0.0M
2022-06-24 9,541.85 9,650.85 9,496.30 9,592.50 0.0M
2022-06-23 9,294.90 9,506.95 9,195.15 9,421.05 0.0M
2022-06-22 9,411.45 9,426.55 9,217.40 9,250.25 0.0M
2022-06-21 9,307.40 9,608.05 9,264.90 9,526.15 0.0M
2022-06-20 9,163.35 9,220.05 8,994.10 9,182.05 0.0M
2022-06-17 9,091.25 9,242.60 8,986.95 9,116.20 0.0M
2022-06-16 9,775.10 9,811.80 9,167.40 9,197.70 0.0M
2022-06-15 9,650.30 9,716.70 9,589.55 9,604.85 0.0M
2022-06-14 9,567.65 9,793.25 9,551.30 9,638.70 0.0M
2022-06-13 9,822.20 9,826.70 9,578.20 9,691.95 0.0M
2022-06-10 10,341.45 10,393.45 10,199.15 10,235.80 0.0M
2022-06-09 10,319.00 10,610.75 10,296.35 10,592.40 0.0M
2022-06-08 10,587.15 10,636.45 10,355.70 10,435.15 0.0M
2022-06-07 10,582.15 10,587.45 10,424.65 10,513.25 0.0M
2022-06-06 10,662.30 10,766.05 10,552.15 10,712.60 0.0M
2022-06-03 10,965.65 11,006.70 10,714.95 10,735.40 0.0M
2022-06-02 10,604.60 10,816.30 10,557.55 10,793.45 0.0M
2022-06-01 10,751.65 10,821.70 10,550.40 10,658.85 0.0M
2022-05-31 10,732.20 10,877.75 10,659.20 10,740.10 0.0M
2022-05-30 10,637.10 10,850.20 10,621.25 10,807.15 0.0M
2022-05-27 10,346.80 10,439.80 10,254.90 10,417.15 0.0M
2022-05-26 10,107.35 10,230.05 9,856.85 10,188.60 0.0M
2022-05-25 10,207.90 10,241.20 9,970.85 9,994.10 0.0M
2022-05-24 10,232.05 10,277.65 10,047.45 10,105.45 0.0M
2022-05-23 10,316.00 10,472.15 10,185.05 10,219.55 0.0M
2022-05-20 10,014.65 10,308.25 9,966.70 10,288.30 0.0M
2022-05-19 9,863.95 9,947.50 9,685.05 9,727.25 0.0M
2022-05-18 10,372.20 10,475.30 10,237.45 10,273.60 0.0M
2022-05-17 9,870.55 10,327.65 9,865.40 10,298.85 0.0M
2022-05-16 9,788.30 9,950.95 9,660.55 9,784.80 0.0M
2022-05-13 9,954.35 10,085.30 9,663.35 9,714.05 0.0M
2022-05-12 10,015.45 10,033.20 9,658.05 9,747.05 0.0M
2022-05-11 10,311.20 10,370.20 9,960.60 10,180.90 0.0M
2022-05-10 10,285.65 10,483.20 10,221.65 10,274.35 0.0M
2022-05-09 10,259.20 10,483.60 10,150.35 10,354.05 0.0M
2022-05-06 10,503.35 10,592.30 10,408.25 10,497.75 0.0M
2022-05-05 11,075.95 11,192.55 10,813.25 10,852.05 0.0M
2022-05-04 11,404.85 11,448.40 10,776.15 10,846.65 0.0M
2022-05-02 11,177.40 11,401.00 11,170.75 11,370.60 0.0M
2022-04-29 11,724.25 11,789.00 11,353.55 11,419.00 0.0M
2022-04-28 11,538.20 11,715.10 11,380.85 11,612.10 0.0M
2022-04-27 11,379.55 11,428.10 11,225.45 11,332.65 0.0M
2022-04-26 11,446.70 11,581.85 11,372.50 11,551.95 0.0M
2022-04-25 11,300.15 11,360.40 11,138.85 11,226.20 0.0M
2022-04-22 11,618.65 11,716.95 11,492.20 11,522.35 0.0M
2022-04-21 11,611.85 11,852.70 11,587.25 11,823.55 0.0M
2022-04-20 11,359.55 11,546.90 11,271.85 11,480.65 0.0M
2022-04-19 11,649.25 11,668.35 11,067.65 11,245.80 0.0M
2022-04-18 11,549.15 11,622.85 11,391.95 11,535.75 0.0M
2022-04-13 12,126.20 12,212.75 11,930.70 11,955.60 0.0M
2022-04-12 12,107.35 12,121.60 11,911.15 12,031.85 0.0M
2022-04-11 12,325.15 12,378.20 12,200.10 12,233.25 0.0M
2022-04-08 12,270.05 12,469.40 12,137.40 12,389.15 0.0M
2022-04-07 12,307.00 12,395.90 12,168.60 12,190.15 0.0M
2022-04-06 12,475.30 12,556.35 12,387.30 12,425.95 0.0M
2022-04-05 12,812.25 12,832.85 12,588.65 12,637.90 0.0M
2022-04-04 12,433.85 12,819.40 12,416.10 12,772.45 0.0M
2022-04-01 11,925.40 12,289.30 11,918.30 12,245.40 0.0M
2022-03-31 12,039.50 12,094.00 11,924.80 11,964.80 0.0M
2022-03-30 11,971.00 12,044.35 11,861.95 12,011.90 0.0M
2022-03-29 11,739.85 11,800.65 11,657.55 11,777.85 0.0M
2022-03-28 11,584.95 11,655.70 11,345.60 11,639.00 0.0M
2022-03-25 11,733.15 11,734.35 11,446.60 11,549.25 0.0M
2022-03-24 11,471.65 11,737.75 11,471.10 11,644.70 0.0M
2022-03-23 11,893.60 11,943.45 11,615.85 11,676.90 0.0M
2022-03-22 11,510.70 11,795.45 11,357.40 11,772.95 0.0M
2022-03-21 11,795.90 11,826.55 11,480.50 11,507.95 0.0M
2022-03-17 11,630.40 11,819.50 11,594.55 11,742.70 0.0M
2022-03-16 11,198.40 11,344.00 11,151.05 11,327.75 0.0M
2022-03-15 11,234.75 11,269.55 10,776.95 10,919.30 0.0M
2022-03-14 10,885.80 11,218.55 10,852.10 11,196.80 0.0M
2022-03-11 10,751.75 10,967.50 10,678.20 10,884.55 0.0M
2022-03-10 11,047.95 11,047.95 10,650.25 10,839.15 0.0M
2022-03-09 10,181.75 10,609.95 10,074.15 10,519.00 0.0M
2022-03-08 9,769.15 10,119.35 9,674.00 10,101.30 0.0M
2022-03-07 9,920.50 10,313.20 9,722.90 9,914.35 0.0M
2022-03-04 10,529.55 10,680.65 10,262.25 10,407.05 0.0M
2022-03-03 11,031.95 11,090.60 10,665.60 10,737.00 0.0M
2022-03-02 10,862.30 10,974.45 10,711.25 10,879.35 0.0M
2022-02-28 10,719.65 11,158.05 10,555.25 11,130.45 0.0M
2022-02-25 10,771.95 11,070.50 10,737.70 10,955.15 0.0M
2022-02-24 10,836.05 11,043.80 10,370.35 10,429.25 0.0M
2022-02-23 11,710.10 11,745.55 11,484.55 11,532.40 0.0M
2022-02-22 11,239.65 11,649.45 11,239.65 11,572.70 0.0M
2022-02-21 11,710.20 11,927.15 11,544.25 11,729.85 0.0M
2022-02-18 11,765.60 11,962.85 11,743.90 11,820.80 0.0M
2022-02-17 11,986.80 12,049.95 11,766.90 11,860.60 0.0M
2022-02-16 12,004.35 12,116.25 11,798.45 11,885.90 0.0M
2022-02-15 11,362.95 11,952.05 11,238.95 11,922.60 0.0M
2022-02-14 11,564.65 11,573.70 11,198.05 11,243.25 0.0M
2022-02-11 12,071.10 12,071.10 11,864.80 11,964.70 0.0M
2022-02-10 12,216.80 12,334.70 12,041.05 12,288.50 0.0M
2022-02-09 11,963.00 12,108.45 11,924.95 12,091.25 0.0M
2022-02-08 11,834.95 11,868.75 11,512.60 11,817.05 0.0M
2022-02-07 12,083.15 12,193.80 11,616.30 11,745.85 0.0M
2022-02-04 12,273.65 12,311.35 12,097.60 12,170.65 0.0M
2022-02-03 12,525.70 12,535.00 12,166.30 12,232.95 0.0M
2022-02-02 12,435.05 12,557.20 12,392.55 12,538.05 0.0M
2022-02-01 12,190.60 12,318.00 11,799.80 12,255.90 0.0M
2022-01-31 11,878.10 12,025.85 11,828.25 11,930.80 0.0M
2022-01-28 11,755.50 11,979.30 11,578.20 11,611.05 0.0M
2022-01-27 11,557.45 11,722.25 11,289.90 11,623.50 0.0M
2022-01-25 11,479.80 11,898.55 11,256.75 11,856.35 0.0M
2022-01-24 12,279.15 12,311.60 11,471.10 11,682.15 0.0M
2022-01-21 12,337.45 12,469.60 12,158.75 12,342.30 0.0M
2022-01-20 12,774.85 12,793.80 12,386.55 12,540.85 0.0M
2022-01-19 13,072.40 13,072.40 12,721.05 12,797.55 0.0M
2022-01-18 13,374.60 13,394.10 13,010.85 13,048.10 0.0M
2022-01-17 13,228.25 13,352.30 13,225.95 13,333.50 0.0M
2022-01-14 13,158.45 13,306.05 13,065.40 13,261.25 0.0M
2022-01-13 13,264.30 13,285.35 13,129.65 13,265.40 0.0M
2022-01-12 13,140.50 13,222.35 13,082.35 13,200.80 0.0M
2022-01-11 12,893.75 13,013.05 12,846.70 12,976.95 0.0M
2022-01-10 12,775.30 12,922.15 12,727.75 12,903.00 0.0M
2022-01-07 12,614.75 12,766.05 12,483.90 12,636.10 0.0M
2022-01-06 12,575.05 12,614.05 12,414.20 12,542.80 0.0M
2022-01-05 12,650.90 12,826.95 12,551.55 12,800.05 0.0M
2022-01-04 12,456.95 12,661.85 12,334.55 12,630.90 0.0M
2022-01-03 12,049.70 12,408.00 12,049.70 12,379.80 0.0M