Nifty Auto (NIFTYAUTO)

NIFTYAUTO
🏛️ 인도 →
26,436.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10,788.40 10,950.45 10,774.70 10,936.90 32.0M
2021-12-30 10,844.15 10,850.55 10,741.75 10,755.65 28.1M
2021-12-29 10,799.95 10,850.65 10,740.75 10,829.55 29.6M
2021-12-28 10,698.00 10,796.65 10,671.35 10,783.85 38.3M
2021-12-27 10,582.15 10,656.85 10,505.75 10,641.65 27.7M
2021-12-24 10,787.40 10,792.70 10,561.20 10,620.75 29.4M
2021-12-23 10,737.55 10,769.55 10,700.35 10,731.05 28.1M
2021-12-22 10,534.25 10,686.35 10,534.05 10,652.55 39.4M
2021-12-21 10,466.95 10,589.50 10,412.90 10,483.90 41.5M
2021-12-20 10,536.10 10,543.50 10,197.20 10,405.30 64.0M
2021-12-17 10,927.00 10,931.60 10,661.40 10,678.65 50.9M
2021-12-16 11,091.70 11,094.75 10,905.20 10,945.75 37.0M
2021-12-15 10,973.60 11,102.15 10,961.20 11,026.00 44.5M
2021-12-14 11,010.50 11,012.45 10,888.35 10,972.15 35.4M
2021-12-13 11,176.55 11,212.20 11,032.05 11,047.15 42.0M
2021-12-10 11,002.80 11,127.50 10,997.45 11,080.05 33.0M
2021-12-09 11,095.45 11,095.85 10,942.10 11,058.75 43.2M
2021-12-08 10,822.85 11,018.40 10,807.30 11,007.70 48.2M
2021-12-07 10,698.60 10,812.55 10,653.65 10,759.00 41.4M
2021-12-06 10,788.50 10,793.35 10,570.35 10,589.80 38.5M
2021-12-03 10,880.10 10,929.00 10,757.30 10,788.75 46.3M
2021-12-02 10,787.15 10,891.60 10,752.80 10,873.15 50.6M
2021-12-01 10,725.75 10,802.65 10,670.10 10,758.15 60.2M
2021-11-30 10,725.95 10,868.75 10,554.25 10,603.55 74.2M
2021-11-29 10,705.65 10,807.65 10,448.15 10,704.15 79.3M
2021-11-26 11,159.60 11,159.60 10,721.35 10,759.60 94.3M
2021-11-25 11,312.95 11,366.20 11,193.00 11,247.75 36.1M
2021-11-24 11,521.05 11,532.65 11,266.95 11,308.85 44.6M
2021-11-23 11,339.20 11,497.00 11,275.25 11,455.70 70.6M
2021-11-22 11,788.80 11,788.80 11,270.35 11,379.75 75.6M
2021-11-18 12,061.90 12,067.25 11,690.90 11,747.45 82.7M
2021-11-17 11,982.75 12,139.75 11,958.50 12,061.80 81.9M
2021-11-16 11,717.95 12,078.80 11,692.05 11,977.30 119.9M
2021-11-15 11,716.10 11,840.95 11,645.30 11,687.65 59.4M
2021-11-12 11,791.35 11,795.25 11,635.70 11,706.50 52.3M
2021-11-11 11,818.75 11,848.75 11,645.00 11,690.15 55.4M
2021-11-10 11,776.25 11,855.80 11,718.70 11,829.15 65.2M
2021-11-09 11,701.25 11,824.90 11,691.35 11,766.25 131.4M
2021-11-08 11,645.85 11,684.25 11,602.50 11,645.75 72.3M
2021-11-04 11,480.80 11,590.20 11,471.00 11,569.80 11.4M
2021-11-03 11,515.10 11,560.95 11,366.95 11,401.20 47.0M
2021-11-02 11,534.40 11,610.35 11,487.50 11,521.25 85.0M
2021-11-01 11,306.45 11,460.15 11,205.25 11,421.00 66.1M
2021-10-29 11,262.95 11,413.15 11,070.65 11,297.45 64.0M
2021-10-28 11,380.80 11,449.10 11,223.45 11,260.90 62.6M
2021-10-27 11,466.95 11,491.15 11,364.45 11,395.15 53.0M
2021-10-26 11,269.70 11,466.80 11,258.85 11,452.25 82.8M
2021-10-25 11,417.85 11,445.65 11,177.75 11,228.20 60.6M
2021-10-22 11,634.65 11,641.35 11,380.80 11,433.95 90.4M
2021-10-21 11,588.05 11,602.05 11,392.50 11,557.40 78.6M
2021-10-20 11,598.65 11,648.90 11,388.85 11,493.30 87.7M
2021-10-19 11,859.20 11,892.05 11,580.75 11,626.85 91.7M
2021-10-18 11,862.80 11,964.55 11,796.85 11,814.80 120.3M
2021-10-14 12,005.95 12,014.50 11,775.50 11,800.30 135.1M
2021-10-13 11,687.55 12,001.90 11,603.10 11,870.00 289.5M
2021-10-12 11,400.15 11,525.50 11,374.10 11,476.10 132.1M
2021-10-11 11,136.55 11,444.70 11,125.05 11,375.55 152.2M
2021-10-08 11,147.75 11,206.95 11,054.65 11,079.35 125.1M
2021-10-07 10,659.70 11,091.45 10,639.45 11,031.80 235.4M
2021-10-06 10,722.65 10,766.90 10,535.10 10,567.55 53.4M
2021-10-05 10,624.45 10,728.10 10,599.95 10,692.00 58.4M
2021-10-04 10,649.40 10,695.45 10,616.40 10,641.15 59.8M
2021-10-01 10,544.85 10,617.85 10,437.10 10,596.95 77.6M
2021-09-30 10,652.15 10,676.15 10,561.75 10,598.45 82.9M
2021-09-29 10,640.10 10,715.65 10,559.40 10,655.50 52.3M
2021-09-28 10,824.45 10,842.35 10,608.75 10,695.95 63.9M
2021-09-27 10,513.05 10,801.00 10,501.05 10,765.15 115.9M
2021-09-24 10,403.40 10,473.90 10,341.75 10,429.05 56.8M
2021-09-23 10,337.75 10,404.45 10,333.25 10,372.95 76.2M
2021-09-22 10,179.50 10,314.00 10,174.15 10,284.60 62.5M
2021-09-21 10,196.95 10,226.40 10,021.35 10,155.95 46.8M
2021-09-20 10,286.95 10,348.05 10,176.40 10,202.65 49.5M
2021-09-17 10,392.10 10,469.85 10,284.45 10,351.45 58.0M
2021-09-16 10,343.20 10,358.70 10,300.45 10,351.45 48.7M
2021-09-15 10,239.95 10,309.60 10,222.95 10,297.00 66.0M
2021-09-14 10,151.25 10,246.75 10,149.35 10,209.60 62.5M
2021-09-13 10,119.95 10,125.80 10,045.00 10,120.15 42.5M
2021-09-09 10,070.95 10,144.30 10,054.35 10,112.60 89.1M
2021-09-08 10,152.10 10,154.45 10,047.15 10,100.40 53.8M
2021-09-07 10,189.35 10,204.05 10,115.55 10,152.70 56.0M
2021-09-06 10,185.20 10,214.40 10,156.10 10,167.25 68.1M
2021-09-03 10,054.05 10,195.90 10,042.55 10,124.75 140.2M
2021-09-02 10,082.95 10,083.50 9,981.30 10,022.45 62.4M
2021-09-01 10,049.10 10,088.65 10,010.60 10,043.90 87.6M
2021-08-31 9,972.70 10,044.35 9,893.85 10,034.45 86.4M
2021-08-30 9,867.70 9,968.75 9,863.45 9,957.90 59.2M
2021-08-27 9,768.35 9,812.00 9,718.25 9,793.85 48.8M
2021-08-26 9,801.65 9,812.95 9,745.95 9,763.10 45.1M
2021-08-25 9,874.45 9,899.25 9,799.10 9,808.65 73.7M
2021-08-24 9,779.00 9,851.55 9,704.60 9,832.80 74.3M
2021-08-23 9,982.55 10,007.65 9,744.50 9,759.15 67.3M
2021-08-20 9,972.55 10,032.55 9,876.60 9,904.70 82.0M
2021-08-18 10,123.75 10,134.15 10,045.60 10,067.95 51.7M
2021-08-17 10,073.40 10,100.45 9,963.25 10,088.30 71.9M
2021-08-16 10,182.30 10,209.20 10,071.10 10,088.80 52.9M
2021-08-13 10,218.65 10,240.85 10,151.60 10,178.30 99.1M
2021-08-12 10,177.35 10,223.75 10,137.10 10,180.55 82.2M
2021-08-11 10,173.80 10,225.35 10,000.95 10,140.40 61.2M
2021-08-10 10,247.10 10,271.80 10,095.10 10,158.75 78.6M
2021-08-09 10,274.75 10,348.80 10,200.45 10,239.00 60.1M
2021-08-06 10,263.30 10,316.40 10,235.55 10,249.50 46.9M
2021-08-05 10,237.65 10,240.00 10,157.70 10,224.90 56.6M
2021-08-04 10,378.90 10,408.00 10,203.20 10,246.80 73.6M
2021-08-03 10,220.10 10,355.65 10,206.45 10,342.60 94.3M
2021-08-02 10,162.75 10,190.30 10,114.10 10,183.45 60.2M
2021-07-30 9,990.70 10,179.60 9,976.90 10,048.50 148.7M
2021-07-29 10,021.00 10,027.95 9,945.80 9,956.65 90.8M
2021-07-28 10,119.10 10,122.55 9,947.95 10,000.40 59.4M
2021-07-27 10,153.15 10,217.10 10,047.65 10,094.35 81.5M
2021-07-26 10,204.65 10,212.65 10,127.15 10,137.95 48.3M
2021-07-23 10,249.30 10,297.60 10,190.80 10,201.35 56.4M
2021-07-22 10,296.40 10,303.25 10,189.15 10,235.80 46.2M
2021-07-20 10,318.40 10,341.30 10,175.60 10,222.20 53.1M
2021-07-19 10,372.30 10,379.70 10,268.40 10,310.90 46.6M
2021-07-16 10,458.95 10,459.60 10,400.35 10,428.45 42.8M
2021-07-15 10,480.95 10,488.25 10,404.25 10,426.00 48.5M
2021-07-14 10,503.75 10,510.65 10,455.75 10,467.90 52.0M
2021-07-13 10,505.70 10,531.25 10,463.60 10,497.80 55.7M
2021-07-12 10,496.50 10,523.00 10,422.75 10,438.20 57.5M
2021-07-09 10,444.00 10,456.05 10,386.05 10,420.30 89.4M
2021-07-08 10,510.35 10,558.25 10,425.95 10,456.00 126.2M
2021-07-07 10,565.30 10,598.00 10,493.65 10,552.50 144.5M
2021-07-06 10,755.15 10,816.85 10,527.50 10,559.70 208.6M
2021-07-05 10,731.55 10,810.25 10,710.80 10,746.45 44.5M
2021-07-02 10,741.45 10,743.80 10,646.20 10,685.50 45.0M
2021-07-01 10,620.15 10,744.10 10,619.55 10,687.70 73.9M
2021-06-30 10,637.75 10,699.50 10,583.00 10,600.35 51.9M
2021-06-29 10,712.15 10,754.95 10,588.25 10,612.25 77.0M
2021-06-28 10,746.10 10,746.10 10,676.90 10,709.90 51.5M
2021-06-25 10,644.65 10,754.90 10,643.90 10,706.80 141.3M
2021-06-24 10,604.55 10,638.25 10,550.85 10,618.45 47.2M
2021-06-23 10,599.50 10,684.95 10,551.15 10,588.50 61.0M
2021-06-22 10,456.00 10,614.30 10,451.50 10,540.45 67.5M
2021-06-21 10,319.10 10,420.65 10,276.10 10,401.15 63.6M
2021-06-18 10,540.75 10,552.05 10,229.10 10,443.75 122.1M
2021-06-17 10,618.70 10,664.95 10,484.95 10,523.00 76.5M
2021-06-16 10,742.50 10,772.25 10,644.55 10,669.45 73.1M
2021-06-15 10,768.20 10,803.25 10,739.40 10,754.40 59.7M
2021-06-14 10,755.35 10,767.80 10,570.85 10,753.10 73.5M
2021-06-11 10,772.35 10,807.15 10,717.25 10,765.50 94.2M
2021-06-10 10,773.85 10,781.50 10,681.90 10,722.70 57.3M
2021-06-09 10,889.15 10,913.95 10,670.55 10,734.40 99.9M
2021-06-08 10,836.05 10,889.65 10,762.15 10,873.90 80.3M
2021-06-07 10,814.25 10,888.25 10,791.20 10,806.55 123.9M
2021-06-04 10,672.85 10,749.15 10,634.90 10,735.75 125.3M
2021-06-03 10,683.25 10,690.45 10,600.65 10,647.65 126.7M
2021-06-02 10,431.55 10,671.60 10,413.30 10,647.75 150.9M
2021-06-01 10,507.30 10,619.00 10,443.75 10,457.85 73.1M
2021-05-31 10,467.00 10,513.10 10,344.95 10,491.85 76.9M
2021-05-28 10,537.60 10,573.95 10,429.40 10,510.25 76.0M
2021-05-27 10,467.25 10,561.30 10,441.35 10,486.00 109.0M
2021-05-26 10,423.45 10,473.45 10,399.10 10,437.80 76.4M
2021-05-25 10,398.65 10,424.25 10,363.55 10,384.30 143.7M
2021-05-24 10,347.95 10,390.30 10,299.25 10,315.75 76.9M
2021-05-21 10,276.10 10,332.00 10,215.10 10,312.40 85.0M
2021-05-20 10,253.60 10,297.15 10,158.90 10,226.40 111.2M
2021-05-19 10,231.85 10,303.00 10,179.45 10,249.10 183.7M
2021-05-18 10,102.40 10,344.50 10,070.25 10,324.00 178.1M
2021-05-17 9,844.15 10,037.80 9,785.90 10,001.70 111.3M
2021-05-14 10,059.20 10,061.50 9,777.50 9,810.45 122.8M
2021-05-12 9,992.00 10,066.80 9,913.50 10,013.65 159.8M
2021-05-11 9,874.90 10,029.85 9,852.20 9,995.10 102.9M
2021-05-10 9,856.65 9,984.80 9,834.50 9,973.05 98.7M
2021-05-07 9,858.35 9,907.45 9,767.00 9,819.45 80.1M
2021-05-06 9,669.20 9,826.55 9,664.30 9,815.10 96.8M
2021-05-05 9,631.05 9,662.10 9,547.75 9,643.05 66.5M
2021-05-04 9,728.45 9,758.70 9,541.20 9,577.70 84.6M
2021-05-03 9,539.55 9,715.90 9,485.50 9,662.95 84.2M
2021-04-30 9,701.30 9,780.35 9,619.00 9,640.85 87.9M
2021-04-29 9,959.20 9,985.00 9,754.00 9,773.70 95.4M
2021-04-28 9,781.50 9,968.40 9,758.15 9,871.50 144.6M
2021-04-27 9,662.30 9,733.80 9,653.90 9,708.20 79.8M
2021-04-26 9,630.20 9,713.10 9,612.70 9,641.45 69.6M
2021-04-23 9,569.25 9,695.90 9,534.90 9,596.95 117.3M
2021-04-22 9,529.30 9,665.95 9,503.80 9,644.55 117.3M
2021-04-20 9,683.95 9,738.10 9,539.70 9,630.70 115.4M
2021-04-19 9,476.65 9,562.95 9,395.25 9,532.15 127.1M
2021-04-16 9,691.30 9,926.45 9,679.50 9,808.95 123.5M
2021-04-15 9,787.85 9,817.00 9,558.70 9,691.45 124.8M
2021-04-13 9,438.20 9,845.50 9,406.40 9,818.30 182.4M
2021-04-12 9,738.35 9,738.35 9,345.20 9,415.65 171.3M
2021-04-09 9,961.55 10,032.85 9,885.60 9,922.95 124.2M
2021-04-08 9,992.30 10,083.30 9,933.10 9,959.35 144.0M
2021-04-07 9,790.00 9,950.55 9,761.15 9,937.00 83.6M
2021-04-06 9,836.85 9,881.20 9,755.10 9,781.35 98.3M
2021-04-05 9,988.10 9,991.30 9,688.40 9,768.05 115.4M
2021-04-01 9,967.85 10,044.60 9,889.70 10,022.60 94.0M
2021-03-31 9,866.00 9,946.95 9,812.25 9,862.45 98.7M
2021-03-30 9,835.85 9,885.95 9,749.35 9,865.00 94.6M
2021-03-26 9,766.40 9,853.85 9,749.40 9,771.50 132.9M
2021-03-25 9,916.60 9,924.35 9,605.05 9,651.35 167.0M
2021-03-24 10,116.70 10,164.35 9,897.85 9,925.25 109.6M
2021-03-23 10,183.65 10,265.00 10,167.20 10,187.65 104.8M
2021-03-22 10,176.30 10,226.80 10,069.45 10,140.45 97.8M
2021-03-19 10,067.15 10,207.15 9,841.65 10,186.50 193.2M
2021-03-18 10,251.95 10,345.20 10,039.55 10,143.95 149.4M
2021-03-17 10,369.75 10,378.80 10,133.90 10,159.10 101.8M
2021-03-16 10,378.30 10,401.25 10,301.70 10,350.80 76.2M
2021-03-15 10,446.75 10,450.20 10,178.25 10,335.10 93.0M
2021-03-12 10,603.15 10,624.35 10,313.35 10,383.90 93.2M
2021-03-10 10,525.75 10,613.60 10,511.15 10,559.30 105.3M
2021-03-09 10,572.65 10,621.45 10,381.60 10,464.25 128.8M
2021-03-08 10,597.80 10,632.10 10,488.40 10,507.35 130.0M
2021-03-05 10,558.15 10,663.75 10,488.85 10,524.40 143.5M
2021-03-04 10,559.40 10,710.10 10,514.30 10,625.75 110.3M
2021-03-03 10,819.05 10,820.40 10,640.15 10,673.10 145.1M
2021-03-02 10,491.80 10,766.70 10,419.75 10,744.05 203.8M
2021-03-01 10,304.25 10,472.70 10,292.75 10,411.80 161.7M
2021-02-26 10,368.75 10,450.95 10,110.50 10,169.90 171.2M
2021-02-25 10,488.60 10,537.55 10,411.15 10,497.95 125.5M
2021-02-24 10,410.20 10,513.35 10,325.55 10,405.50 85.4M
2021-02-23 10,343.55 10,423.25 10,205.85 10,379.55 212.1M
2021-02-22 10,559.80 10,559.95 10,241.25 10,300.00 137.9M
2021-02-19 10,785.05 10,786.45 10,450.55 10,540.35 160.2M
2021-02-18 11,027.80 11,027.80 10,787.70 10,827.00 120.0M
2021-02-17 10,914.20 11,008.40 10,880.50 10,975.45 164.6M
2021-02-16 11,005.50 11,034.05 10,881.40 10,944.90 145.9M
2021-02-15 10,978.70 11,002.80 10,909.95 10,956.05 239.4M
2021-02-12 10,951.60 10,989.95 10,835.55 10,912.25 292.4M
2021-02-11 10,947.50 11,057.10 10,878.35 10,965.25 137.2M
2021-02-10 10,922.90 11,049.70 10,822.50 11,010.85 203.3M
2021-02-09 11,087.40 11,093.15 10,855.25 10,907.60 176.3M
2021-02-08 10,830.10 11,077.85 10,818.40 11,061.15 205.2M
2021-02-05 10,958.90 10,987.05 10,649.00 10,723.95 174.3M
2021-02-04 10,763.60 10,988.35 10,732.20 10,867.10 212.1M
2021-02-03 10,754.00 10,860.05 10,626.45 10,749.15 326.0M
2021-02-02 10,427.05 10,689.95 10,383.55 10,638.60 378.8M
2021-02-01 9,919.10 10,262.10 9,726.55 10,227.95 264.3M
2021-01-29 10,221.85 10,308.90 9,776.90 9,813.15 242.8M
2021-01-28 10,065.95 10,312.15 10,056.95 10,105.60 186.6M
2021-01-27 10,410.25 10,457.90 10,161.30 10,210.25 212.3M
2021-01-25 10,649.80 10,692.15 10,337.40 10,433.50 229.3M
2021-01-22 10,414.40 10,780.80 10,398.20 10,515.85 460.0M
2021-01-21 10,432.55 10,596.90 10,282.25 10,367.75 348.4M
2021-01-20 10,140.80 10,387.80 10,118.45 10,369.25 266.7M
2021-01-19 10,033.35 10,166.20 10,008.75 10,136.80 189.2M
2021-01-18 10,162.90 10,173.80 9,863.90 9,961.10 243.3M
2021-01-15 10,241.70 10,287.45 10,092.05 10,178.30 319.2M
2021-01-14 10,237.30 10,285.25 10,148.95 10,238.30 143.8M
2021-01-13 10,166.15 10,269.90 10,120.25 10,208.55 278.4M
2021-01-12 9,991.45 10,259.10 9,975.05 10,119.85 524.4M
2021-01-11 9,789.80 10,028.75 9,693.70 9,995.60 266.8M
2021-01-08 9,491.45 9,767.10 9,478.30 9,741.25 130.2M
2021-01-07 9,453.65 9,530.60 9,406.05 9,429.65 162.0M
2021-01-06 9,424.50 9,484.05 9,279.05 9,379.55 130.2M
2021-01-05 9,356.90 9,431.00 9,293.45 9,416.05 136.1M
2021-01-04 9,346.15 9,434.35 9,267.50 9,417.95 164.1M
2021-01-01 9,214.90 9,300.40 9,214.20 9,272.50 79.9M