Nifty 100 Liquid 15 (NLIX50)

NLIX50
🏛️ 인도 →
7,109.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4,712.65 4,731.45 4,685.30 4,694.55 0.0M
2022-12-29 4,632.55 4,699.85 4,607.05 4,687.60 0.0M
2022-12-28 4,646.75 4,676.15 4,638.15 4,652.75 0.0M
2022-12-27 4,638.10 4,665.75 4,602.95 4,658.55 0.0M
2022-12-26 4,546.65 4,631.80 4,524.40 4,613.05 0.0M
2022-12-23 4,613.30 4,628.30 4,531.10 4,540.20 0.0M
2022-12-22 4,698.80 4,706.45 4,626.90 4,648.80 0.0M
2022-12-21 4,761.65 4,772.60 4,668.20 4,675.95 0.0M
2022-12-20 4,739.40 4,749.25 4,697.30 4,745.05 0.0M
2022-12-19 4,709.80 4,759.35 4,703.85 4,754.80 0.0M
2022-12-16 4,721.60 4,759.25 4,697.75 4,703.25 0.0M
2022-12-15 4,790.65 4,802.15 4,736.35 4,744.55 0.0M
2022-12-14 4,795.45 4,807.10 4,790.05 4,801.40 0.0M
2022-12-13 4,748.50 4,782.60 4,748.20 4,779.65 0.0M
2022-12-12 4,727.30 4,750.20 4,700.85 4,741.75 0.0M
2022-12-09 4,793.85 4,796.35 4,714.55 4,744.10 0.0M
2022-12-08 4,780.75 4,793.50 4,765.95 4,789.70 0.0M
2022-12-07 4,802.55 4,805.65 4,759.30 4,767.30 0.0M
2022-12-06 4,809.80 4,820.60 4,791.50 4,802.75 0.0M
2022-12-05 4,832.85 4,836.90 4,802.15 4,823.05 0.0M
2022-12-02 4,826.10 4,832.30 4,800.95 4,824.70 0.0M
2022-12-01 4,838.60 4,844.15 4,818.85 4,830.40 0.0M
2022-11-30 4,790.20 4,815.90 4,777.55 4,806.95 0.0M
2022-11-29 4,790.30 4,811.20 4,782.40 4,788.85 0.0M
2022-11-28 4,754.15 4,806.05 4,726.95 4,791.80 0.0M
2022-11-25 4,762.20 4,773.05 4,746.85 4,769.20 0.0M
2022-11-24 4,734.20 4,759.30 4,723.60 4,749.25 0.0M
2022-11-23 4,727.55 4,733.20 4,710.55 4,718.10 0.0M
2022-11-22 4,689.90 4,710.75 4,684.35 4,705.80 0.0M
2022-11-21 4,700.65 4,702.10 4,671.60 4,686.75 0.0M
2022-11-18 4,737.50 4,740.70 4,679.05 4,707.30 0.0M
2022-11-17 4,726.90 4,742.50 4,715.25 4,725.90 0.0M
2022-11-16 4,766.95 4,769.70 4,716.00 4,738.90 0.0M
2022-11-15 4,747.50 4,768.90 4,731.45 4,763.45 0.0M
2022-11-14 4,754.05 4,761.35 4,733.15 4,738.90 0.0M
2022-11-11 4,762.55 4,778.55 4,729.50 4,749.80 0.0M
2022-11-10 4,732.80 4,745.50 4,686.45 4,697.05 0.0M
2022-11-09 4,805.35 4,806.90 4,755.05 4,766.65 0.0M
2022-11-07 4,783.20 4,791.45 4,740.25 4,775.30 0.0M
2022-11-04 4,704.60 4,753.00 4,703.40 4,748.50 0.0M
2022-11-03 4,650.85 4,709.30 4,647.30 4,698.55 0.0M
2022-11-02 4,714.00 4,715.60 4,675.00 4,680.35 0.0M
2022-11-01 4,740.10 4,740.10 4,691.80 4,715.15 0.0M
2022-10-31 4,712.20 4,728.75 4,704.55 4,720.25 0.0M
2022-10-28 4,668.30 4,687.45 4,649.25 4,677.10 0.0M
2022-10-27 4,668.55 4,669.10 4,635.10 4,656.30 0.0M
2022-10-25 4,661.95 4,661.95 4,627.35 4,633.50 0.0M
2022-10-24 4,658.00 4,671.45 4,638.45 4,647.50 0.0M
2022-10-21 4,621.50 4,638.55 4,592.85 4,613.90 0.0M
2022-10-20 4,551.95 4,593.65 4,534.55 4,588.25 0.0M
2022-10-19 4,583.20 4,601.90 4,557.25 4,569.30 0.0M
2022-10-18 4,537.65 4,576.25 4,536.40 4,571.50 0.0M
2022-10-17 4,451.35 4,513.85 4,429.80 4,508.85 0.0M
2022-10-14 4,525.05 4,529.30 4,456.35 4,460.50 0.0M
2022-10-13 4,479.90 4,491.05 4,429.05 4,449.60 0.0M
2022-10-12 4,456.80 4,492.05 4,439.95 4,485.90 0.0M
2022-10-11 4,525.65 4,525.85 4,436.30 4,447.50 0.0M
2022-10-10 4,461.65 4,517.90 4,451.10 4,512.30 0.0M
2022-10-07 4,510.90 4,523.10 4,485.45 4,513.65 0.0M
2022-10-06 4,529.95 4,545.30 4,501.25 4,505.70 0.0M
2022-10-04 4,470.20 4,501.90 4,461.00 4,498.35 0.0M
2022-10-03 4,456.40 4,460.85 4,383.50 4,391.45 0.0M
2022-09-30 4,338.75 4,471.25 4,325.05 4,443.15 0.0M
2022-09-29 4,389.50 4,411.80 4,334.00 4,341.75 0.0M
2022-09-28 4,368.05 4,410.40 4,334.35 4,347.25 0.0M
2022-09-27 4,434.65 4,452.70 4,381.60 4,402.45 0.0M
2022-09-26 4,483.15 4,487.05 4,398.75 4,407.25 0.0M
2022-09-23 4,606.00 4,617.85 4,515.85 4,522.85 0.0M
2022-09-22 4,610.90 4,628.60 4,570.35 4,603.70 0.0M
2022-09-21 4,661.60 4,679.65 4,612.35 4,623.75 0.0M
2022-09-20 4,640.85 4,687.50 4,636.05 4,663.75 0.0M
2022-09-19 4,560.55 4,616.85 4,535.50 4,601.35 0.0M
2022-09-16 4,617.35 4,628.75 4,543.10 4,562.45 0.0M
2022-09-15 4,670.15 4,681.90 4,624.15 4,629.20 0.0M
2022-09-14 4,580.25 4,681.15 4,576.45 4,658.30 0.0M
2022-09-13 4,631.60 4,652.15 4,623.45 4,646.10 0.0M
2022-09-12 4,579.60 4,610.55 4,574.90 4,600.95 0.0M
2022-09-09 4,579.85 4,582.75 4,547.70 4,560.30 0.0M
2022-09-08 4,521.15 4,552.85 4,511.25 4,546.55 0.0M
2022-09-07 4,459.55 4,497.10 4,418.05 4,491.90 0.0M
2022-09-06 4,498.95 4,516.50 4,473.55 4,491.95 0.0M
2022-09-05 4,462.20 4,494.75 4,460.35 4,488.85 0.0M
2022-09-02 4,482.60 4,496.40 4,451.30 4,459.60 0.0M
2022-09-01 4,448.15 4,523.40 4,447.60 4,470.00 0.0M
2022-08-30 4,421.10 4,514.55 4,417.65 4,508.50 0.0M
2022-08-29 4,348.35 4,406.40 4,343.65 4,387.75 0.0M
2022-08-26 4,465.40 4,478.65 4,432.30 4,442.65 0.0M
2022-08-25 4,485.50 4,498.80 4,433.75 4,440.75 0.0M
2022-08-24 4,444.60 4,470.20 4,434.00 4,462.30 0.0M
2022-08-23 4,385.65 4,473.50 4,379.35 4,461.40 0.0M
2022-08-22 4,483.30 4,484.45 4,401.90 4,410.75 0.0M
2022-08-19 4,566.65 4,573.20 4,478.35 4,493.75 0.0M
2022-08-18 4,552.30 4,564.20 4,533.85 4,559.65 0.0M
2022-08-17 4,524.15 4,567.70 4,519.20 4,560.90 0.0M
2022-08-16 4,505.50 4,512.00 4,486.80 4,504.95 0.0M
2022-08-12 4,464.75 4,489.95 4,453.50 4,483.10 0.0M
2022-08-11 4,464.50 4,469.95 4,450.80 4,463.45 0.0M
2022-08-10 4,453.60 4,454.70 4,403.40 4,424.65 0.0M
2022-08-08 4,420.80 4,450.20 4,409.00 4,440.25 0.0M
2022-08-05 4,436.25 4,455.65 4,412.50 4,422.50 0.0M
2022-08-04 4,461.05 4,463.70 4,363.30 4,426.00 0.0M
2022-08-03 4,445.95 4,463.55 4,409.30 4,438.50 0.0M
2022-08-02 4,416.65 4,459.90 4,401.65 4,445.80 0.0M
2022-08-01 4,391.60 4,433.15 4,367.80 4,427.75 0.0M
2022-07-29 4,343.20 4,375.35 4,328.35 4,371.60 0.0M
2022-07-28 4,240.95 4,310.40 4,236.90 4,301.25 0.0M
2022-07-27 4,154.30 4,205.55 4,131.00 4,200.05 0.0M
2022-07-26 4,177.75 4,178.60 4,144.40 4,150.15 0.0M
2022-07-25 4,176.00 4,182.35 4,143.70 4,165.25 0.0M
2022-07-22 4,180.90 4,195.50 4,163.85 4,189.30 0.0M
2022-07-21 4,128.20 4,171.80 4,116.15 4,165.65 0.0M
2022-07-20 4,143.75 4,144.15 4,109.60 4,118.80 0.0M
2022-07-19 4,029.30 4,083.70 4,027.50 4,075.55 0.0M
2022-07-18 3,999.85 4,045.70 3,991.85 4,041.40 0.0M
2022-07-15 3,975.80 3,983.75 3,939.90 3,963.65 0.0M
2022-07-14 3,985.60 3,990.75 3,932.90 3,958.10 0.0M
2022-07-13 4,010.60 4,010.65 3,960.20 3,967.45 0.0M
2022-07-12 3,993.30 4,019.35 3,980.25 3,990.75 0.0M
2022-07-11 3,988.70 4,021.05 3,982.10 4,011.65 0.0M
2022-07-08 4,045.90 4,045.90 4,000.00 4,018.20 0.0M
2022-07-07 4,022.85 4,027.55 3,981.45 4,011.25 0.0M
2022-07-06 3,951.80 4,003.00 3,948.30 3,997.95 0.0M
2022-07-05 3,961.05 3,996.50 3,940.20 3,947.90 0.0M
2022-07-04 3,912.15 3,949.70 3,907.70 3,945.95 0.0M
2022-07-01 3,944.90 3,950.25 3,883.50 3,925.20 0.0M
2022-06-30 3,976.95 4,005.20 3,951.15 3,964.25 0.0M
2022-06-29 3,940.15 3,984.20 3,936.00 3,976.10 0.0M
2022-06-28 3,950.65 3,988.15 3,942.35 3,979.80 0.0M
2022-06-27 3,978.45 3,987.15 3,957.35 3,964.30 0.0M
2022-06-24 3,908.85 3,932.30 3,894.50 3,920.95 0.0M
2022-06-23 3,855.40 3,908.00 3,828.50 3,877.80 0.0M
2022-06-22 3,897.70 3,898.70 3,833.80 3,843.50 0.0M
2022-06-21 3,877.20 3,938.45 3,855.40 3,924.10 0.0M
2022-06-20 3,886.85 3,891.95 3,812.25 3,845.20 0.0M
2022-06-17 3,865.75 3,915.45 3,850.55 3,875.75 0.0M
2022-06-16 4,032.00 4,043.95 3,878.35 3,886.30 0.0M
2022-06-15 3,997.90 4,016.70 3,984.20 3,994.40 0.0M
2022-06-14 3,987.25 4,030.80 3,979.65 3,999.85 0.0M
2022-06-13 4,037.50 4,045.10 3,980.50 4,004.00 0.0M
2022-06-10 4,134.45 4,143.65 4,106.70 4,117.00 0.0M
2022-06-09 4,141.15 4,186.10 4,135.90 4,181.90 0.0M
2022-06-08 4,182.60 4,207.25 4,142.30 4,160.80 0.0M
2022-06-07 4,168.15 4,174.00 4,142.45 4,169.70 0.0M
2022-06-06 4,192.05 4,205.65 4,162.55 4,186.00 0.0M
2022-06-03 4,265.90 4,275.70 4,193.85 4,199.15 0.0M
2022-06-02 4,158.45 4,236.00 4,155.15 4,230.70 0.0M
2022-06-01 4,205.85 4,216.40 4,149.10 4,171.05 0.0M
2022-05-31 4,206.15 4,233.60 4,189.55 4,201.10 0.0M
2022-05-30 4,194.80 4,225.30 4,186.95 4,222.25 0.0M
2022-05-27 4,160.35 4,173.45 4,125.70 4,149.20 0.0M
2022-05-26 4,111.10 4,132.70 4,035.45 4,125.05 0.0M
2022-05-25 4,124.70 4,140.45 4,078.90 4,089.20 0.0M
2022-05-24 4,152.75 4,167.70 4,098.75 4,108.70 0.0M
2022-05-23 4,179.00 4,199.90 4,136.90 4,144.00 0.0M
2022-05-20 4,127.85 4,183.90 4,113.85 4,178.60 0.0M
2022-05-19 4,085.30 4,098.45 4,043.15 4,054.05 0.0M
2022-05-18 4,207.05 4,227.25 4,160.25 4,173.75 0.0M
2022-05-17 4,071.65 4,190.85 4,071.15 4,184.55 0.0M
2022-05-16 4,042.80 4,092.25 4,001.40 4,049.20 0.0M
2022-05-13 4,123.65 4,137.55 4,014.00 4,024.20 0.0M
2022-05-12 4,139.45 4,145.10 4,037.60 4,066.75 0.0M
2022-05-11 4,193.00 4,212.80 4,117.45 4,174.45 0.0M
2022-05-10 4,222.35 4,259.65 4,177.10 4,189.25 0.0M
2022-05-09 4,225.80 4,280.10 4,193.00 4,234.95 0.0M
2022-05-06 4,280.15 4,293.25 4,240.25 4,275.50 0.0M
2022-05-05 4,416.65 4,443.80 4,340.00 4,347.10 0.0M
2022-05-04 4,510.90 4,513.00 4,352.70 4,370.10 0.0M
2022-05-02 4,466.20 4,501.25 4,463.75 4,493.40 0.0M
2022-04-29 4,605.95 4,609.45 4,490.45 4,505.90 0.0M
2022-04-28 4,576.45 4,603.35 4,536.60 4,585.90 0.0M
2022-04-27 4,576.45 4,584.15 4,514.50 4,542.05 0.0M
2022-04-26 4,591.10 4,624.90 4,584.65 4,616.50 0.0M
2022-04-25 4,558.05 4,576.10 4,520.80 4,540.85 0.0M
2022-04-22 4,626.30 4,652.75 4,602.35 4,607.55 0.0M
2022-04-21 4,632.20 4,667.25 4,624.25 4,659.20 0.0M
2022-04-20 4,592.50 4,623.55 4,573.45 4,602.70 0.0M
2022-04-19 4,614.45 4,655.60 4,532.95 4,575.50 0.0M
2022-04-18 4,570.35 4,593.20 4,540.60 4,579.50 0.0M
2022-04-13 4,632.65 4,658.65 4,604.20 4,609.95 0.0M
2022-04-12 4,631.95 4,634.80 4,585.70 4,611.65 0.0M
2022-04-11 4,663.95 4,680.60 4,645.80 4,652.30 0.0M
2022-04-08 4,670.60 4,696.45 4,645.45 4,678.95 0.0M
2022-04-07 4,656.40 4,685.55 4,637.00 4,648.30 0.0M
2022-04-06 4,662.20 4,696.75 4,660.75 4,680.05 0.0M
2022-04-05 4,705.70 4,724.30 4,676.60 4,686.10 0.0M
2022-04-04 4,661.75 4,713.05 4,645.35 4,705.40 0.0M
2022-04-01 4,588.55 4,664.40 4,586.40 4,654.10 0.0M
2022-03-31 4,609.05 4,618.75 4,581.70 4,591.80 0.0M
2022-03-30 4,587.70 4,615.05 4,570.75 4,596.30 0.0M
2022-03-29 4,563.25 4,568.35 4,541.40 4,559.70 0.0M
2022-03-28 4,513.30 4,543.75 4,469.65 4,539.65 0.0M
2022-03-25 4,523.90 4,526.20 4,478.70 4,497.20 0.0M
2022-03-24 4,457.30 4,517.15 4,456.65 4,503.30 0.0M
2022-03-23 4,529.65 4,539.65 4,481.10 4,489.90 0.0M
2022-03-22 4,458.00 4,510.45 4,424.30 4,502.35 0.0M
2022-03-21 4,517.25 4,528.05 4,445.75 4,451.00 0.0M
2022-03-17 4,475.70 4,516.20 4,466.10 4,512.30 0.0M
2022-03-16 4,395.00 4,427.40 4,386.60 4,422.40 0.0M
2022-03-15 4,394.90 4,405.95 4,308.70 4,339.60 0.0M
2022-03-14 4,333.20 4,390.95 4,313.95 4,385.65 0.0M
2022-03-11 4,317.60 4,365.80 4,299.85 4,341.95 0.0M
2022-03-10 4,360.05 4,379.00 4,291.50 4,334.20 0.0M
2022-03-09 4,184.75 4,278.50 4,156.80 4,255.65 0.0M
2022-03-08 4,128.75 4,166.30 4,054.00 4,159.20 0.0M
2022-03-07 4,160.80 4,175.35 4,102.55 4,138.95 0.0M
2022-03-04 4,292.75 4,321.05 4,235.40 4,253.90 0.0M
2022-03-03 4,407.95 4,422.05 4,326.85 4,340.85 0.0M
2022-03-02 4,364.05 4,388.05 4,323.00 4,368.30 0.0M
2022-02-28 4,316.05 4,403.90 4,286.75 4,397.30 0.0M
2022-02-25 4,299.85 4,383.25 4,296.40 4,361.65 0.0M
2022-02-24 4,329.95 4,373.50 4,223.05 4,234.00 0.0M
2022-02-23 4,493.40 4,508.70 4,459.05 4,468.60 0.0M
2022-02-22 4,415.50 4,475.25 4,411.35 4,468.10 0.0M
2022-02-21 4,511.90 4,549.10 4,474.00 4,507.85 0.0M
2022-02-18 4,535.45 4,569.20 4,528.20 4,536.10 0.0M
2022-02-17 4,585.30 4,592.95 4,532.45 4,552.80 0.0M
2022-02-16 4,593.85 4,612.90 4,549.30 4,566.95 0.0M
2022-02-15 4,465.40 4,590.45 4,428.15 4,580.90 0.0M
2022-02-14 4,508.35 4,519.95 4,430.35 4,444.55 0.0M
2022-02-11 4,610.95 4,619.10 4,575.95 4,594.90 0.0M
2022-02-10 4,638.75 4,651.05 4,604.50 4,643.55 0.0M
2022-02-09 4,592.20 4,621.10 4,584.85 4,617.15 0.0M
2022-02-08 4,563.20 4,577.35 4,494.00 4,569.30 0.0M
2022-02-07 4,580.85 4,594.30 4,511.85 4,539.60 0.0M
2022-02-04 4,589.20 4,610.25 4,553.85 4,574.70 0.0M
2022-02-03 4,618.65 4,631.95 4,573.85 4,585.40 0.0M
2022-02-02 4,602.60 4,629.60 4,598.05 4,625.95 0.0M
2022-02-01 4,566.90 4,587.50 4,487.80 4,570.40 0.0M
2022-01-31 4,515.15 4,543.30 4,501.15 4,523.45 0.0M
2022-01-28 4,498.95 4,533.35 4,447.25 4,454.95 0.0M
2022-01-27 4,414.00 4,478.30 4,385.85 4,459.80 0.0M
2022-01-25 4,342.60 4,470.90 4,320.00 4,462.95 0.0M
2022-01-24 4,481.45 4,499.30 4,320.30 4,370.25 0.0M
2022-01-21 4,508.45 4,532.35 4,454.20 4,487.55 0.0M
2022-01-20 4,575.35 4,587.25 4,516.45 4,547.75 0.0M
2022-01-19 4,596.50 4,612.75 4,528.45 4,572.00 0.0M
2022-01-18 4,663.65 4,665.45 4,572.80 4,581.65 0.0M
2022-01-17 4,628.95 4,660.90 4,620.75 4,654.05 0.0M
2022-01-14 4,647.90 4,659.90 4,621.90 4,644.95 0.0M
2022-01-13 4,654.55 4,674.80 4,645.45 4,670.05 0.0M
2022-01-12 4,612.95 4,652.75 4,605.45 4,648.60 0.0M
2022-01-11 4,557.00 4,584.65 4,537.15 4,576.35 0.0M
2022-01-10 4,544.90 4,563.65 4,533.50 4,557.80 0.0M
2022-01-07 4,537.40 4,557.05 4,494.30 4,521.35 0.0M
2022-01-06 4,504.65 4,526.15 4,487.30 4,519.20 0.0M
2022-01-05 4,491.80 4,540.85 4,475.65 4,536.00 0.0M
2022-01-04 4,447.25 4,487.75 4,433.30 4,481.65 0.0M
2022-01-03 4,358.95 4,431.10 4,358.00 4,425.30 0.0M