Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 인도 →
29,822.10
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
2023-12-29 23,968.25 24,223.90 23,931.20 24,208.35 57.5M
2023-12-28 23,904.95 23,990.50 23,855.30 23,956.20 37.5M
2023-12-27 23,836.20 23,869.20 23,745.70 23,846.15 40.5M
2023-12-26 23,652.20 23,741.20 23,585.25 23,718.10 32.7M
2023-12-22 23,426.90 23,583.20 23,378.55 23,564.25 31.4M
2023-12-21 22,973.35 23,323.70 22,890.70 23,289.80 42.2M
2023-12-20 23,672.60 23,709.70 23,050.65 23,127.20 54.1M
2023-12-19 23,575.35 23,601.75 23,418.90 23,579.10 36.5M
2023-12-18 23,369.70 23,508.55 23,287.45 23,485.25 37.0M
2023-12-15 23,442.90 23,466.10 23,180.40 23,328.35 47.5M
2023-12-14 23,369.25 23,378.90 23,262.35 23,333.35 49.3M
2023-12-13 23,152.30 23,266.00 23,004.95 23,237.40 42.2M
2023-12-12 23,326.40 23,326.95 22,982.25 23,083.10 28.3M
2023-12-11 23,203.70 23,290.20 23,116.85 23,265.15 25.1M
2023-12-08 23,373.20 23,387.90 23,063.35 23,148.80 36.6M
2023-12-07 23,361.05 23,367.30 23,180.35 23,301.60 34.7M
2023-12-06 23,319.00 23,379.65 23,224.05 23,292.00 54.2M
2023-12-05 23,143.10 23,262.00 23,087.95 23,246.25 60.3M
2023-12-04 23,070.85 23,096.15 22,889.90 23,068.00 63.7M
2023-12-01 22,736.00 22,875.50 22,726.10 22,852.15 31.5M
2023-11-30 22,551.60 22,714.60 22,482.35 22,664.85 64.7M
2023-11-29 22,506.50 22,541.65 22,450.30 22,526.30 33.4M
2023-11-28 22,455.70 22,455.70 22,365.55 22,439.45 30.5M
2023-11-24 22,496.05 22,505.65 22,339.75 22,368.95 20.6M
2023-11-23 22,438.65 22,484.85 22,382.10 22,465.25 15.8M
2023-11-22 22,463.30 22,486.05 22,315.15 22,401.30 28.2M
2023-11-21 22,488.60 22,500.30 22,401.70 22,442.60 26.8M
2023-11-20 22,439.80 22,467.80 22,397.45 22,420.35 18.8M
2023-11-17 22,263.65 22,462.75 22,240.75 22,413.50 35.2M
2023-11-16 22,204.45 22,339.35 22,134.95 22,260.00 23.8M
2023-11-15 22,237.05 22,237.70 22,116.40 22,186.65 24.6M
2023-11-13 22,164.15 22,168.70 22,027.30 22,057.10 17.9M
2023-11-10 22,057.35 22,097.40 21,926.45 22,076.60 38.4M
2023-11-09 22,252.35 22,262.10 22,052.05 22,077.40 22.1M
2023-11-08 22,132.50 22,246.95 22,099.85 22,231.30 20.7M
2023-11-07 22,016.70 22,080.80 21,986.45 22,060.05 19.1M
2023-11-06 21,989.85 22,031.40 21,935.00 22,015.30 20.5M
2023-11-03 21,905.10 21,936.00 21,872.25 21,897.45 22.2M
2023-11-02 21,719.30 21,843.90 21,673.40 21,817.50 24.3M
2023-11-01 21,738.95 21,749.20 21,552.45 21,573.45 28.3M
2023-10-31 21,767.15 21,777.20 21,625.45 21,713.25 18.3M
2023-10-30 21,763.40 21,791.15 21,571.65 21,684.75 18.2M
2023-10-27 21,597.75 21,827.30 21,582.40 21,741.05 18.8M
2023-10-26 21,689.30 21,697.95 21,443.35 21,524.05 23.5M
2023-10-25 21,766.85 21,925.60 21,672.80 21,774.25 22.3M
2023-10-23 22,090.30 22,133.90 21,748.75 21,776.55 25.2M
2023-10-20 22,244.40 22,324.40 22,082.10 22,108.50 24.3M
2023-10-19 22,130.80 22,327.10 22,048.25 22,289.85 19.7M
2023-10-18 22,366.25 22,369.40 22,178.60 22,216.55 26.5M
2023-10-17 22,387.45 22,405.10 22,308.85 22,335.15 20.1M
2023-10-16 22,343.55 22,370.35 22,283.40 22,319.35 27.9M
2023-10-13 22,243.45 22,383.35 22,215.35 22,345.60 25.8M
2023-10-12 22,288.20 22,334.35 22,233.30 22,322.40 23.4M
2023-10-11 22,110.85 22,269.35 22,101.35 22,225.35 32.7M
2023-10-10 21,924.30 22,085.45 21,909.35 22,054.70 23.2M
2023-10-09 21,852.40 21,947.15 21,796.35 21,872.00 31.3M
2023-10-06 21,972.65 22,016.40 21,915.65 21,989.60 16.5M
2023-10-05 21,904.90 21,926.50 21,792.10 21,901.65 26.2M
2023-10-04 21,881.05 21,904.35 21,735.60 21,823.20 35.3M
2023-10-03 22,046.20 22,046.20 21,848.65 21,871.40 69.0M
2023-09-29 21,846.20 22,047.95 21,766.95 21,962.80 45.7M
2023-09-28 22,179.40 22,192.80 21,737.30 21,777.80 40.8M
2023-09-27 22,097.25 22,195.15 22,005.55 22,174.15 49.0M
2023-09-26 22,100.70 22,133.25 22,042.55 22,111.95 26.5M
2023-09-25 22,080.65 22,105.90 21,973.60 22,074.95 30.3M
2023-09-22 22,056.20 22,073.10 21,911.95 22,046.35 24.3M
2023-09-21 22,125.40 22,127.70 21,967.95 22,024.30 30.3M
2023-09-20 22,226.30 22,304.80 22,100.00 22,146.85 22.9M
2023-09-18 22,369.25 22,381.15 22,292.85 22,326.80 22.3M
2023-09-15 22,352.15 22,388.15 22,291.65 22,338.05 44.0M
2023-09-14 22,270.10 22,372.70 22,222.20 22,306.35 24.7M
2023-09-13 22,271.55 22,331.45 22,147.65 22,208.45 25.9M
2023-09-12 22,674.40 22,674.95 22,192.50 22,276.40 43.2M
2023-09-11 22,455.15 22,630.00 22,451.50 22,608.40 24.9M
2023-09-08 22,401.35 22,426.80 22,318.45 22,399.85 25.4M
2023-09-07 22,312.10 22,351.40 22,269.65 22,318.45 22.2M
2023-09-06 22,280.25 22,334.75 22,210.90 22,307.10 34.3M
2023-09-05 22,177.15 22,264.25 22,127.40 22,215.35 22.6M
2023-09-04 22,115.65 22,151.45 22,022.60 22,127.40 34.8M
2023-09-01 21,944.00 22,048.75 21,904.25 22,038.85 31.8M
2023-08-31 22,007.35 22,066.80 21,896.50 21,926.65 252.7M
2023-08-30 21,947.70 22,018.10 21,922.60 21,975.60 30.3M
2023-08-29 21,879.75 21,914.00 21,834.30 21,862.30 31.5M
2023-08-28 21,827.25 21,851.95 21,750.80 21,822.90 38.6M
2023-08-25 21,934.20 21,955.00 21,737.20 21,768.50 30.9M
2023-08-24 22,009.30 22,049.85 21,946.90 21,962.05 28.9M
2023-08-23 21,939.90 21,953.80 21,852.05 21,889.00 25.7M
2023-08-22 21,855.85 21,897.55 21,815.35 21,862.10 24.5M
2023-08-21 21,733.50 21,820.35 21,671.50 21,797.45 21.9M
2023-08-18 21,669.50 21,714.75 21,585.60 21,684.45 28.1M
2023-08-17 21,678.55 21,748.65 21,627.75 21,679.20 31.6M
2023-08-16 21,607.20 21,685.65 21,500.85 21,662.70 40.2M
2023-08-14 21,715.65 21,728.40 21,432.25 21,609.35 33.9M
2023-08-11 21,911.10 21,930.75 21,717.35 21,743.15 45.3M
2023-08-10 22,016.85 22,038.75 21,835.25 21,884.55 36.5M
2023-08-09 22,063.35 22,068.75 21,936.95 22,007.30 48.9M
2023-08-08 22,109.75 22,125.10 21,957.85 22,020.45 53.4M
2023-08-07 22,087.50 22,102.50 21,975.10 22,044.25 51.4M
2023-08-04 22,147.20 22,228.05 22,024.05 22,042.95 53.3M
2023-08-03 22,205.55 22,240.70 22,058.15 22,105.55 257.0M
2023-08-02 22,459.50 22,465.35 22,122.25 22,257.95 47.4M
2023-08-01 22,567.00 22,572.55 22,428.40 22,440.75 28.5M
2023-07-31 22,441.20 22,518.15 22,405.15 22,491.00 38.5M
2023-07-28 22,249.25 22,385.25 22,184.45 22,364.15 29.6M
2023-07-27 22,219.40 22,329.25 22,122.65 22,190.20 30.3M
2023-07-26 22,153.55 22,233.65 22,116.40 22,188.40 27.5M
2023-07-25 22,155.05 22,156.55 22,014.20 22,095.25 37.8M
2023-07-24 22,192.50 22,192.50 22,019.15 22,065.60 56.6M
2023-07-21 22,126.70 22,233.15 22,086.80 22,170.50 88.5M
2023-07-20 22,212.60 22,218.30 22,059.05 22,204.45 27.1M
2023-07-19 22,189.40 22,274.20 22,150.20 22,182.75 22.4M
2023-07-18 22,268.60 22,290.40 22,101.25 22,159.05 26.1M
2023-07-17 22,155.65 22,287.65 22,137.25 22,197.85 42.1M
2023-07-14 21,961.80 22,114.40 21,942.10 22,089.15 37.5M
2023-07-13 22,071.95 22,110.50 21,857.10 21,897.70 34.5M
2023-07-12 22,028.75 22,042.55 21,936.35 22,018.65 52.3M
2023-07-11 21,762.30 22,002.55 21,732.15 21,962.70 43.0M
2023-07-10 21,926.35 21,951.90 21,718.25 21,735.40 32.3M
2023-07-07 22,096.45 22,122.80 21,849.75 21,883.95 33.8M
2023-07-06 22,115.45 22,154.00 22,057.25 22,122.75 26.1M
2023-07-05 21,791.50 22,059.30 21,765.00 22,031.40 22.1M
2023-07-04 21,835.85 21,860.95 21,699.50 21,742.55 24.7M
2023-07-03 21,903.35 21,917.20 21,751.90 21,779.05 28.6M
2023-06-30 21,760.55 21,862.25 21,741.00 21,839.55 29.5M
2023-06-28 21,647.35 21,752.90 21,597.40 21,719.50 33.4M
2023-06-27 21,595.00 21,660.95 21,543.85 21,572.15 21.1M
2023-06-26 21,380.05 21,589.80 21,356.95 21,560.25 21.4M
2023-06-23 21,530.40 21,534.05 21,326.95 21,373.25 25.2M
2023-06-22 21,729.15 21,742.75 21,500.65 21,518.90 21.2M
2023-06-21 21,839.65 21,886.45 21,682.10 21,729.15 23.7M
2023-06-20 21,725.65 21,809.40 21,652.95 21,782.30 36.0M
2023-06-19 21,836.10 21,879.30 21,711.15 21,729.40 36.0M
2023-06-16 21,662.40 21,817.25 21,644.70 21,782.65 64.7M
2023-06-15 21,649.95 21,732.60 21,583.45 21,616.85 28.3M
2023-06-14 21,526.75 21,621.30 21,485.75 21,609.20 31.6M
2023-06-13 21,311.70 21,492.80 21,304.45 21,480.05 23.2M
2023-06-12 21,267.65 21,309.40 21,194.40 21,279.20 15.5M
2023-06-09 21,302.25 21,356.75 21,194.40 21,228.10 19.3M
2023-06-08 21,443.30 21,459.60 21,229.20 21,249.65 26.4M
2023-06-07 21,183.30 21,429.70 21,168.55 21,414.20 24.7M
2023-06-06 21,057.95 21,134.90 21,033.50 21,121.40 32.3M
2023-06-05 21,035.15 21,075.05 21,018.40 21,031.60 25.3M
2023-06-02 20,908.90 20,998.25 20,867.30 20,986.55 25.0M
2023-06-01 20,828.25 20,887.65 20,761.75 20,835.80 20.3M
2023-05-31 20,733.35 20,844.30 20,679.95 20,801.40 44.2M
2023-05-30 20,702.50 20,757.25 20,681.40 20,743.90 31.8M
2023-05-29 20,777.10 20,789.50 20,651.95 20,676.95 34.5M
2023-05-26 20,480.70 20,683.90 20,459.90 20,667.75 37.4M
2023-05-25 20,367.20 20,451.45 20,328.20 20,419.55 46.9M
2023-05-24 20,375.95 20,454.15 20,325.10 20,352.00 49.6M
2023-05-23 20,410.65 20,501.40 20,354.55 20,369.05 61.2M
2023-05-22 20,346.55 20,387.30 20,233.85 20,364.35 50.4M
2023-05-19 20,448.45 20,452.55 20,262.05 20,396.60 30.8M
2023-05-18 20,677.15 20,702.80 20,422.85 20,450.70 22.4M
2023-05-17 20,586.95 20,634.15 20,503.65 20,587.40 25.6M
2023-05-16 20,630.70 20,663.95 20,559.20 20,575.90 22.4M
2023-05-15 20,548.85 20,625.20 20,515.30 20,580.85 30.5M
2023-05-12 20,528.85 20,596.95 20,494.80 20,535.85 30.0M
2023-05-11 20,403.20 20,532.70 20,348.20 20,511.25 26.1M
2023-05-10 20,304.15 20,364.35 20,266.60 20,345.05 22.9M
2023-05-09 20,307.85 20,343.55 20,186.90 20,238.95 35.7M
2023-05-08 20,183.75 20,262.65 20,162.95 20,236.30 24.6M
2023-05-05 20,021.75 20,146.05 20,015.10 20,102.40 28.9M
2023-05-04 19,927.20 20,033.00 19,907.50 20,018.05 22.4M
2023-05-03 19,834.95 19,950.15 19,794.50 19,905.75 28.3M
2023-05-02 19,874.15 19,924.55 19,835.10 19,854.25 30.4M
2023-04-28 19,600.30 19,845.10 19,588.80 19,811.55 42.2M
2023-04-27 19,587.75 19,629.10 19,544.95 19,593.10 23.9M
2023-04-26 19,398.10 19,571.35 19,376.70 19,559.35 23.4M
2023-04-25 19,334.70 19,436.20 19,306.35 19,404.85 37.6M
2023-04-24 19,271.25 19,321.55 19,199.60 19,299.85 17.6M
2023-04-21 19,328.20 19,334.50 19,213.05 19,245.30 24.2M
2023-04-20 19,352.15 19,441.85 19,302.65 19,325.35 23.4M
2023-04-19 19,431.25 19,442.50 19,323.35 19,363.80 34.5M
2023-04-18 19,454.50 19,499.45 19,379.45 19,408.15 24.4M
2023-04-17 19,395.45 19,453.90 19,309.20 19,420.50 28.9M
2023-04-13 19,328.25 19,415.20 19,287.00 19,317.70 27.5M
2023-04-12 19,354.95 19,371.05 19,304.70 19,333.50 31.5M
2023-04-11 19,357.65 19,387.55 19,258.85 19,327.30 63.8M
2023-04-10 19,381.30 19,381.30 19,268.75 19,301.75 65.0M
2023-04-06 19,330.15 19,370.05 19,251.55 19,355.55 132.3M
2023-04-05 19,259.80 19,339.80 19,186.65 19,319.55 162.9M
2023-04-03 19,272.55 19,284.50 19,142.20 19,265.70 147.3M
2023-03-31 19,019.80 19,151.55 19,016.50 19,134.90 175.0M
2023-03-29 18,751.60 18,975.35 18,739.35 18,941.00 144.8M
2023-03-28 18,821.55 18,851.30 18,651.05 18,725.70 148.4M
2023-03-27 18,885.10 18,918.00 18,764.85 18,786.80 103.6M
2023-03-24 18,982.75 19,004.85 18,821.10 18,848.45 161.0M
2023-03-23 18,937.55 19,010.30 18,901.55 18,947.80 109.0M
2023-03-22 18,989.65 19,015.05 18,918.75 18,952.85 0.0M
2023-03-21 18,993.20 19,030.95 18,890.00 18,925.15 75.3M
2023-03-20 18,952.55 19,006.35 18,757.70 18,934.40 100.9M
2023-03-17 19,054.15 19,087.10 18,975.90 19,018.95 120.6M
2023-03-16 18,842.65 18,996.00 18,738.40 18,953.00 116.7M
2023-03-15 19,008.75 19,038.25 18,812.90 18,829.30 97.1M
2023-03-14 19,002.50 19,010.95 18,791.80 18,875.95 104.2M
2023-03-13 19,173.15 19,243.50 18,911.65 18,960.00 93.8M
2023-03-10 19,133.55 19,175.85 19,023.25 19,166.00 81.4M
2023-03-09 19,386.35 19,412.60 19,199.10 19,221.55 65.1M
2023-03-08 19,214.70 19,357.95 19,170.60 19,348.25 68.4M
2023-03-06 19,308.70 19,344.30 19,239.50 19,267.50 96.2M
2023-03-03 19,147.15 19,263.80 19,108.80 19,228.05 119.0M
2023-03-02 19,196.05 19,201.30 19,032.25 19,061.10 90.0M
2023-03-01 19,006.35 19,199.80 19,005.45 19,175.20 148.5M
2023-02-28 18,961.30 19,027.50 18,913.25 19,009.60 164.0M
2023-02-27 19,105.55 19,113.90 18,821.95 18,950.60 124.7M
2023-02-24 19,244.25 19,290.45 19,104.95 19,137.00 169.5M
2023-02-23 19,237.85 19,248.90 19,101.00 19,188.10 233.1M
2023-02-22 19,357.20 19,358.15 19,169.80 19,221.20 126.7M
2023-02-21 19,416.35 19,469.40 19,346.90 19,377.70 92.1M
2023-02-20 19,503.05 19,531.95 19,341.65 19,372.70 179.6M
2023-02-17 19,568.30 19,599.50 19,457.50 19,480.30 142.1M
2023-02-16 19,634.65 19,665.15 19,563.80 19,601.35 115.1M
2023-02-15 19,390.20 19,539.60 19,352.50 19,524.40 69.7M
2023-02-14 19,466.95 19,496.40 19,393.85 19,415.60 100.3M
2023-02-13 19,575.80 19,614.75 19,411.05 19,434.70 91.4M
2023-02-10 19,560.10 19,577.80 19,507.70 19,561.70 106.2M
2023-02-09 19,589.90 19,626.65 19,538.80 19,570.95 147.8M
2023-02-08 19,570.20 19,607.30 19,516.70 19,595.00 176.4M
2023-02-07 19,573.70 19,573.90 19,432.15 19,531.40 294.0M
2023-02-06 19,484.35 19,551.20 19,372.00 19,531.80 729.9M
2023-02-03 19,435.30 19,504.60 19,222.30 19,486.15 240.2M
2023-02-02 19,235.95 19,410.85 19,040.95 19,358.65 241.8M
2023-02-01 19,487.30 19,552.55 18,902.05 19,113.60 238.2M
2023-01-31 19,261.90 19,404.50 19,138.70 19,364.90 181.5M
2023-01-30 19,256.75 19,353.20 19,004.40 19,200.60 271.0M
2023-01-27 19,563.70 19,589.85 18,975.05 19,199.40 274.9M
2023-01-25 19,713.40 19,723.05 19,474.50 19,500.75 167.6M
2023-01-24 19,731.90 19,772.05 19,671.90 19,732.40 129.9M
2023-01-23 19,725.80 19,735.10 19,648.75 19,692.55 132.4M
2023-01-20 19,843.40 19,866.75 19,650.45 19,673.35 90.2M
2023-01-19 19,935.00 19,971.60 19,854.50 19,910.75 178.2M
2023-01-18 19,884.35 19,996.00 19,872.55 19,969.25 70.1M
2023-01-17 19,788.10 19,882.00 19,747.85 19,863.40 87.2M
2023-01-16 19,866.65 19,871.15 19,702.15 19,741.90 95.4M
2023-01-13 19,847.95 19,891.00 19,754.50 19,831.70 111.9M
2023-01-12 19,833.50 19,888.10 19,745.10 19,808.60 105.9M
2023-01-11 19,888.55 19,907.80 19,772.10 19,802.40 137.7M
2023-01-10 19,940.05 19,951.55 19,763.30 19,844.15 138.0M
2023-01-09 19,873.15 19,950.45 19,821.75 19,926.25 251.8M
2023-01-06 19,822.10 19,890.95 19,726.40 19,779.95 120.1M
2023-01-05 19,656.80 19,832.00 19,652.20 19,809.75 124.0M
2023-01-04 19,747.50 19,769.20 19,579.85 19,610.65 168.2M
2023-01-03 19,724.85 19,750.40 19,647.55 19,719.10 135.5M
2023-01-02 19,754.15 19,781.75 19,648.70 19,720.55 84.0M