Nifty Low Volatility 50 (NIFTYLVI)

NIFTYLVI
🏛️ 인도 →
24,559.40
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
2022-12-30 16,004.77 16,004.77 16,004.77 16,004.77 0.0M
2022-12-29 16,044.37 16,044.37 16,044.37 16,044.37 0.0M
2022-12-28 16,083.80 16,083.80 16,083.80 16,083.80 0.0M
2022-12-27 16,089.82 16,089.82 16,089.82 16,089.82 0.0M
2022-12-26 16,017.05 16,017.05 16,017.05 16,017.05 0.0M
2022-12-23 15,887.83 15,887.83 15,887.83 15,887.83 0.0M
2022-12-22 16,217.60 16,217.60 16,217.60 16,217.60 0.0M
2022-12-21 16,258.32 16,258.32 16,258.32 16,258.32 0.0M
2022-12-20 16,332.74 16,332.74 16,332.74 16,332.74 0.0M
2022-12-19 16,405.22 16,405.22 16,405.22 16,405.22 0.0M
2022-12-16 16,256.94 16,256.94 16,256.94 16,256.94 0.0M
2022-12-15 16,440.15 16,440.15 16,440.15 16,440.15 0.0M
2022-12-14 16,589.10 16,589.10 16,589.10 16,589.10 0.0M
2022-12-13 16,566.45 16,566.45 16,566.45 16,566.45 0.0M
2022-12-12 16,553.56 16,553.56 16,553.56 16,553.56 0.0M
2022-12-09 16,533.50 16,533.50 16,533.50 16,533.50 0.0M
2022-12-08 16,586.50 16,586.50 16,586.50 16,586.50 0.0M
2022-12-07 16,584.36 16,584.36 16,584.36 16,584.36 0.0M
2022-12-06 16,586.74 16,586.74 16,586.74 16,586.74 0.0M
2022-12-05 16,619.68 16,619.68 16,619.68 16,619.68 0.0M
2022-12-02 16,640.93 16,640.93 16,640.93 16,640.93 0.0M
2022-12-01 16,675.21 16,675.21 16,675.21 16,675.21 0.0M
2022-11-30 16,635.52 16,635.52 16,635.52 16,635.52 0.0M
2022-11-29 16,472.37 16,472.37 16,472.37 16,472.37 0.0M
2022-11-28 16,376.68 16,376.68 16,376.68 16,376.68 0.0M
2022-11-25 16,284.21 16,284.21 16,284.21 16,284.21 0.0M
2022-11-24 16,220.82 16,220.82 16,220.82 16,220.82 0.0M
2022-11-23 16,098.07 16,098.07 16,098.07 16,098.07 0.0M
2022-11-22 16,078.23 16,078.23 16,078.23 16,078.23 0.0M
2022-11-21 16,036.78 16,036.78 16,036.78 16,036.78 0.0M
2022-11-18 16,100.42 16,100.42 16,100.42 16,100.42 0.0M
2022-11-17 16,155.43 16,155.43 16,155.43 16,155.43 0.0M
2022-11-16 16,192.07 16,192.07 16,192.07 16,192.07 0.0M
2022-11-15 16,214.54 16,214.54 16,214.54 16,214.54 0.0M
2022-11-14 16,162.03 16,162.03 16,162.03 16,162.03 0.0M
2022-11-11 16,149.62 16,149.62 16,149.62 16,149.62 0.0M
2022-11-10 16,056.95 16,056.95 16,056.95 16,056.95 0.0M
2022-11-09 16,128.81 16,128.81 16,128.81 16,128.81 0.0M
2022-11-07 16,269.01 16,269.01 16,269.01 16,269.01 0.0M
2022-11-04 16,243.64 16,243.64 16,243.64 16,243.64 0.0M
2022-11-03 16,233.93 16,233.93 16,233.93 16,233.93 0.0M
2022-11-02 16,261.88 16,261.88 16,261.88 16,261.88 0.0M
2022-11-01 16,298.68 16,298.68 16,298.68 16,298.68 0.0M
2022-10-31 16,105.74 16,105.74 16,105.74 16,105.74 0.0M
2022-10-28 15,936.16 15,936.16 15,936.16 15,936.16 0.0M
2022-10-27 15,918.15 15,918.15 15,918.15 15,918.15 0.0M
2022-10-25 15,833.62 15,833.62 15,833.62 15,833.62 0.0M
2022-10-24 15,836.05 15,836.05 15,836.05 15,836.05 0.0M
2022-10-21 15,751.44 15,751.44 15,751.44 15,751.44 0.0M
2022-10-20 15,816.49 15,816.49 15,816.49 15,816.49 0.0M
2022-10-19 15,692.59 15,692.59 15,692.59 15,692.59 0.0M
2022-10-18 15,691.73 15,691.73 15,691.73 15,691.73 0.0M
2022-10-17 15,586.12 15,586.12 15,586.12 15,586.12 0.0M
2022-10-14 15,516.55 15,516.55 15,516.55 15,516.55 0.0M
2022-10-13 15,472.34 15,472.34 15,472.34 15,472.34 0.0M
2022-10-12 15,550.36 15,550.36 15,550.36 15,550.36 0.0M
2022-10-11 15,406.38 15,406.38 15,406.38 15,406.38 0.0M
2022-10-10 15,679.76 15,679.76 15,679.76 15,679.76 0.0M
2022-10-07 15,775.54 15,775.54 15,775.54 15,775.54 0.0M
2022-10-06 15,806.77 15,806.77 15,806.77 15,806.77 0.0M
2022-10-04 15,776.67 15,776.67 15,776.67 15,776.67 0.0M
2022-10-03 15,522.84 15,522.84 15,522.84 15,522.84 0.0M
2022-09-30 15,715.37 15,715.37 15,715.37 15,715.37 0.0M
2022-09-29 15,608.84 15,608.84 15,608.84 15,608.84 0.0M
2022-09-28 15,605.97 15,605.97 15,605.97 15,605.97 0.0M
2022-09-27 15,616.99 15,616.99 15,616.99 15,616.99 0.0M
2022-09-26 15,533.42 15,533.42 15,533.42 15,533.42 0.0M
2022-09-23 15,776.61 15,776.61 15,776.61 15,776.61 0.0M
2022-09-22 15,980.07 15,980.07 15,980.07 15,980.07 0.0M
2022-09-21 15,954.94 15,954.94 15,954.94 15,954.94 0.0M
2022-09-20 16,104.52 16,104.52 16,104.52 16,104.52 0.0M
2022-09-19 15,914.08 15,914.08 15,914.08 15,914.08 0.0M
2022-09-16 15,841.02 15,841.02 15,841.02 15,841.02 0.0M
2022-09-15 16,281.87 16,281.87 16,281.87 16,281.87 0.0M
2022-09-14 16,310.75 16,310.75 16,310.75 16,310.75 0.0M
2022-09-13 16,348.47 16,348.47 16,348.47 16,348.47 0.0M
2022-09-12 16,280.61 16,280.61 16,280.61 16,280.61 0.0M
2022-09-09 16,166.65 16,166.65 16,166.65 16,166.65 0.0M
2022-09-08 16,184.41 16,184.41 16,184.41 16,184.41 0.0M
2022-09-07 16,100.49 16,100.49 16,100.49 16,100.49 0.0M
2022-09-06 15,994.70 15,994.70 15,994.70 15,994.70 0.0M
2022-09-05 15,992.35 15,992.35 15,992.35 15,992.35 0.0M
2022-09-02 15,966.62 15,966.62 15,966.62 15,966.62 0.0M
2022-09-01 16,023.89 16,023.89 16,023.89 16,023.89 0.0M
2022-08-30 16,120.08 16,120.08 16,120.08 16,120.08 0.0M
2022-08-29 15,857.22 15,857.22 15,857.22 15,857.22 0.0M
2022-08-26 15,928.81 15,928.81 15,928.81 15,928.81 0.0M
2022-08-25 15,870.88 15,870.88 15,870.88 15,870.88 0.0M
2022-08-24 15,926.93 15,926.93 15,926.93 15,926.93 0.0M
2022-08-23 15,928.59 15,928.59 15,928.59 15,928.59 0.0M
2022-08-22 15,880.97 15,880.97 15,880.97 15,880.97 0.0M
2022-08-19 16,103.50 16,103.50 16,103.50 16,103.50 0.0M
2022-08-18 16,234.16 16,234.16 16,234.16 16,234.16 0.0M
2022-08-17 16,209.28 16,209.28 16,209.28 16,209.28 0.0M
2022-08-16 16,130.55 16,130.55 16,130.55 16,130.55 0.0M
2022-08-12 15,884.72 15,884.72 15,884.72 15,884.72 0.0M
2022-08-11 15,893.76 15,893.76 15,893.76 15,893.76 0.0M
2022-08-10 15,837.80 15,837.80 15,837.80 15,837.80 0.0M
2022-08-08 15,892.06 15,892.06 15,892.06 15,892.06 0.0M
2022-08-05 15,869.36 15,869.36 15,869.36 15,869.36 0.0M
2022-08-04 15,825.80 15,825.80 15,825.80 15,825.80 0.0M
2022-08-03 15,783.42 15,783.42 15,783.42 15,783.42 0.0M
2022-08-02 15,832.94 15,832.94 15,832.94 15,832.94 0.0M
2022-08-01 15,797.79 15,797.79 15,797.79 15,797.79 0.0M
2022-07-29 15,680.63 15,680.63 15,680.63 15,680.63 0.0M
2022-07-28 15,489.35 15,489.35 15,489.35 15,489.35 0.0M
2022-07-27 15,357.74 15,357.74 15,357.74 15,357.74 0.0M
2022-07-26 15,163.40 15,163.40 15,163.40 15,163.40 0.0M
2022-07-25 15,350.89 15,350.89 15,350.89 15,350.89 0.0M
2022-07-22 15,436.64 15,436.64 15,436.64 15,436.64 0.0M
2022-07-21 15,443.49 15,443.49 15,443.49 15,443.49 0.0M
2022-07-20 15,330.02 15,330.02 15,330.02 15,330.02 0.0M
2022-07-19 15,250.07 15,250.07 15,250.07 15,250.07 0.0M
2022-07-18 15,258.55 15,258.55 15,258.55 15,258.55 0.0M
2022-07-15 15,158.83 15,158.83 15,158.83 15,158.83 0.0M
2022-07-14 15,062.08 15,062.08 15,062.08 15,062.08 0.0M
2022-07-13 15,056.72 15,056.72 15,056.72 15,056.72 0.0M
2022-07-12 15,002.01 15,002.01 15,002.01 15,002.01 0.0M
2022-07-11 15,164.27 15,164.27 15,164.27 15,164.27 0.0M
2022-07-08 15,139.17 15,139.17 15,139.17 15,139.17 0.0M
2022-07-07 15,061.03 15,061.03 15,061.03 15,061.03 0.0M
2022-07-06 14,983.85 14,983.85 14,983.85 14,983.85 0.0M
2022-07-05 14,742.53 14,742.53 14,742.53 14,742.53 0.0M
2022-07-04 14,774.60 14,774.60 14,774.60 14,774.60 0.0M
2022-07-01 14,655.17 14,655.17 14,655.17 14,655.17 0.0M
2022-06-30 14,458.17 14,458.17 14,458.17 14,458.17 0.0M
2022-06-29 14,505.81 14,505.81 14,505.81 14,505.81 0.0M
2022-06-28 14,576.72 14,576.72 14,576.72 14,576.72 0.0M
2022-06-27 14,571.95 14,571.95 14,571.95 14,571.95 0.0M
2022-06-24 14,471.09 14,471.09 14,471.09 14,471.09 0.0M
2022-06-23 14,348.04 14,348.04 14,348.04 14,348.04 0.0M
2022-06-22 14,175.92 14,175.92 14,175.92 14,175.92 0.0M
2022-06-21 14,304.79 14,304.79 14,304.79 14,304.79 0.0M
2022-06-20 14,069.37 14,069.37 14,069.37 14,069.37 0.0M
2022-06-17 14,000.15 14,000.15 14,000.15 14,000.15 0.0M
2022-06-16 14,230.71 14,230.71 14,230.71 14,230.71 0.0M
2022-06-15 14,459.26 14,459.26 14,459.26 14,459.26 0.0M
2022-06-14 14,437.00 14,437.00 14,437.00 14,437.00 0.0M
2022-06-13 14,481.57 14,481.57 14,481.57 14,481.57 0.0M
2022-06-10 14,703.94 14,703.94 14,703.94 14,703.94 0.0M
2022-06-09 14,780.75 14,780.75 14,780.75 14,780.75 0.0M
2022-06-08 14,713.77 14,713.77 14,713.77 14,713.77 0.0M
2022-06-07 14,785.20 14,785.20 14,785.20 14,785.20 0.0M
2022-06-06 14,938.31 14,938.31 14,938.31 14,938.31 0.0M
2022-06-03 14,990.50 14,990.50 14,990.50 14,990.50 0.0M
2022-06-02 15,138.00 15,138.00 15,138.00 15,138.00 0.0M
2022-06-01 15,112.62 15,112.62 15,112.62 15,112.62 0.0M
2022-05-31 15,247.96 15,247.96 15,247.96 15,247.96 0.0M
2022-05-30 15,175.10 15,175.10 15,175.10 15,175.10 0.0M
2022-05-27 14,896.35 14,896.35 14,896.35 14,896.35 0.0M
2022-05-26 14,766.45 14,766.45 14,766.45 14,766.45 0.0M
2022-05-25 14,603.84 14,603.84 14,603.84 14,603.84 0.0M
2022-05-24 14,767.33 14,767.33 14,767.33 14,767.33 0.0M
2022-05-23 14,872.50 14,872.50 14,872.50 14,872.50 0.0M
2022-05-20 14,896.10 14,896.10 14,896.10 14,896.10 0.0M
2022-05-19 14,579.08 14,579.08 14,579.08 14,579.08 0.0M
2022-05-18 14,914.82 14,914.82 14,914.82 14,914.82 0.0M
2022-05-17 14,873.31 14,873.31 14,873.31 14,873.31 0.0M
2022-05-16 14,626.52 14,626.52 14,626.52 14,626.52 0.0M
2022-05-13 14,624.61 14,624.61 14,624.61 14,624.61 0.0M
2022-05-12 14,582.14 14,582.14 14,582.14 14,582.14 0.0M
2022-05-11 14,791.81 14,791.81 14,791.81 14,791.81 0.0M
2022-05-10 14,845.67 14,845.67 14,845.67 14,845.67 0.0M
2022-05-09 14,899.67 14,899.67 14,899.67 14,899.67 0.0M
2022-05-06 14,992.32 14,992.32 14,992.32 14,992.32 0.0M
2022-05-05 15,172.92 15,172.92 15,172.92 15,172.92 0.0M
2022-05-04 15,213.88 15,213.88 15,213.88 15,213.88 0.0M
2022-05-02 15,486.17 15,486.17 15,486.17 15,486.17 0.0M
2022-04-29 15,516.07 15,516.07 15,516.07 15,516.07 0.0M
2022-04-28 15,680.23 15,680.23 15,680.23 15,680.23 0.0M
2022-04-27 15,462.17 15,462.17 15,462.17 15,462.17 0.0M
2022-04-26 15,538.05 15,538.05 15,538.05 15,538.05 0.0M
2022-04-25 15,269.57 15,269.57 15,269.57 15,269.57 0.0M
2022-04-22 15,486.53 15,486.53 15,486.53 15,486.53 0.0M
2022-04-21 15,623.17 15,623.17 15,623.17 15,623.17 0.0M
2022-04-20 15,441.41 15,441.41 15,441.41 15,441.41 0.0M
2022-04-19 15,223.83 15,223.83 15,223.83 15,223.83 0.0M
2022-04-18 15,538.29 15,538.29 15,538.29 15,538.29 0.0M
2022-04-13 15,585.85 15,585.85 15,585.85 15,585.85 0.0M
2022-04-12 15,582.92 15,582.92 15,582.92 15,582.92 0.0M
2022-04-11 15,739.66 15,739.66 15,739.66 15,739.66 0.0M
2022-04-08 15,764.03 15,764.03 15,764.03 15,764.03 0.0M
2022-04-07 15,630.20 15,630.20 15,630.20 15,630.20 0.0M
2022-04-06 15,671.60 15,671.60 15,671.60 15,671.60 0.0M
2022-04-05 15,718.82 15,718.82 15,718.82 15,718.82 0.0M
2022-04-04 15,637.84 15,637.84 15,637.84 15,637.84 0.0M
2022-04-01 15,423.22 15,423.22 15,423.22 15,423.22 0.0M
2022-03-31 15,243.32 15,243.32 15,243.32 15,243.32 0.0M
2022-03-30 15,227.50 15,227.50 15,227.50 15,227.50 0.0M
2022-03-29 15,089.47 15,089.47 15,089.47 15,089.47 0.0M
2022-03-28 15,006.28 15,006.28 15,006.28 15,006.28 0.0M
2022-03-25 15,060.76 15,060.76 15,060.76 15,060.76 0.0M
2022-03-24 15,163.94 15,163.94 15,163.94 15,163.94 0.0M
2022-03-23 15,147.42 15,147.42 15,147.42 15,147.42 0.0M
2022-03-22 15,167.26 15,167.26 15,167.26 15,167.26 0.0M
2022-03-21 15,167.17 15,167.17 15,167.17 15,167.17 0.0M
2022-03-17 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2022-03-16 15,235.02 15,235.02 15,235.02 15,235.02 0.0M
2022-03-15 14,955.97 14,955.97 14,955.97 14,955.97 0.0M
2022-03-14 15,011.89 15,011.89 15,011.89 15,011.89 0.0M
2022-03-11 14,935.98 14,935.98 14,935.98 14,935.98 0.0M
2022-03-10 14,861.48 14,861.48 14,861.48 14,861.48 0.0M
2022-03-09 14,635.00 14,635.00 14,635.00 14,635.00 0.0M
2022-03-08 14,483.10 14,483.10 14,483.10 14,483.10 0.0M
2022-03-07 14,248.13 14,248.13 14,248.13 14,248.13 0.0M
2022-03-04 14,521.16 14,521.16 14,521.16 14,521.16 0.0M
2022-03-03 14,734.59 14,734.59 14,734.59 14,734.59 0.0M
2022-03-02 14,896.73 14,896.73 14,896.73 14,896.73 0.0M
2022-02-28 14,998.39 14,998.39 14,998.39 14,998.39 0.0M
2022-02-25 14,844.08 14,844.08 14,844.08 14,844.08 0.0M
2022-02-24 14,469.62 14,469.62 14,469.62 14,469.62 0.0M
2022-02-23 15,164.24 15,164.24 15,164.24 15,164.24 0.0M
2022-02-22 15,161.23 15,161.23 15,161.23 15,161.23 0.0M
2022-02-21 15,259.40 15,259.40 15,259.40 15,259.40 0.0M
2022-02-18 15,367.69 15,367.69 15,367.69 15,367.69 0.0M
2022-02-17 15,423.80 15,423.80 15,423.80 15,423.80 0.0M
2022-02-16 15,440.47 15,440.47 15,440.47 15,440.47 0.0M
2022-02-15 15,426.14 15,426.14 15,426.14 15,426.14 0.0M
2022-02-14 15,067.46 15,067.46 15,067.46 15,067.46 0.0M
2022-02-11 15,492.28 15,492.28 15,492.28 15,492.28 0.0M
2022-02-10 15,686.87 15,686.87 15,686.87 15,686.87 0.0M
2022-02-09 15,674.64 15,674.64 15,674.64 15,674.64 0.0M
2022-02-08 15,500.94 15,500.94 15,500.94 15,500.94 0.0M
2022-02-07 15,532.64 15,532.64 15,532.64 15,532.64 0.0M
2022-02-04 15,794.40 15,794.40 15,794.40 15,794.40 0.0M
2022-02-03 15,858.55 15,858.55 15,858.55 15,858.55 0.0M
2022-02-02 15,950.67 15,950.67 15,950.67 15,950.67 0.0M
2022-02-01 15,816.01 15,816.01 15,816.01 15,816.01 0.0M
2022-01-31 15,655.42 15,655.42 15,655.42 15,655.42 0.0M
2022-01-28 15,457.08 15,457.08 15,457.08 15,457.08 0.0M
2022-01-27 15,354.75 15,354.75 15,354.75 15,354.75 0.0M
2022-01-25 15,613.64 15,613.64 15,613.64 15,613.64 0.0M
2022-01-24 15,484.47 15,484.47 15,484.47 15,484.47 0.0M
2022-01-21 15,868.45 15,868.45 15,868.45 15,868.45 0.0M
2022-01-20 16,022.27 16,022.27 16,022.27 16,022.27 0.0M
2022-01-19 16,125.72 16,125.72 16,125.72 16,125.72 0.0M
2022-01-18 16,217.08 16,217.08 16,217.08 16,217.08 0.0M
2022-01-17 16,496.08 16,496.08 16,496.08 16,496.08 0.0M
2022-01-14 16,430.59 16,430.59 16,430.59 16,430.59 0.0M
2022-01-13 16,422.47 16,422.47 16,422.47 16,422.47 0.0M
2022-01-12 16,395.41 16,395.41 16,395.41 16,395.41 0.0M
2022-01-11 16,338.26 16,338.26 16,338.26 16,338.26 0.0M
2022-01-10 16,328.52 16,328.52 16,328.52 16,328.52 0.0M
2022-01-07 16,232.29 16,232.29 16,232.29 16,232.29 0.0M
2022-01-06 16,119.86 16,119.86 16,119.86 16,119.86 0.0M
2022-01-05 16,202.09 16,202.09 16,202.09 16,202.09 0.0M
2022-01-04 16,178.60 16,178.60 16,178.60 16,178.60 0.0M
2022-01-03 16,118.80 16,118.80 16,118.80 16,118.80 0.0M