Nifty Non-Cyclical Consumer (NIFTYNONCYCCONS)

NIFTYNONCYCCONS
🏛️ 인도 →
15,984.25
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
2025-09-26 16,231.50 16,253.90 15,973.50 15,984.25 0.0M
2025-09-25 16,375.85 16,420.60 16,237.40 16,250.65 0.0M
2025-09-24 16,381.55 16,466.20 16,333.10 16,374.55 0.0M
2025-09-23 16,587.25 16,605.60 16,371.50 16,397.50 0.0M
2025-09-22 16,639.65 16,684.65 16,549.90 16,583.10 0.0M
2025-09-19 16,671.25 16,681.40 16,598.65 16,615.15 0.0M
2025-09-18 16,646.00 16,683.65 16,599.35 16,669.55 0.0M
2025-09-17 16,639.65 16,668.45 16,572.50 16,604.30 0.0M
2025-09-16 16,572.30 16,621.15 16,542.00 16,597.05 0.0M
2025-09-15 16,558.35 16,598.20 16,522.60 16,563.40 0.0M
2025-09-12 16,670.65 16,675.35 16,540.55 16,552.25 0.0M
2025-09-11 16,601.05 16,665.10 16,592.10 16,641.60 0.0M
2025-09-10 16,659.30 16,672.20 16,567.05 16,609.90 0.0M
2025-09-09 16,633.85 16,641.10 16,542.55 16,602.05 0.0M
2025-09-08 16,694.15 16,710.55 16,589.30 16,599.05 0.0M
2025-09-05 16,751.20 16,766.80 16,609.50 16,666.35 0.0M
2025-09-04 16,983.45 16,983.45 16,687.90 16,717.40 0.0M
2025-09-03 16,637.40 16,712.70 16,588.40 16,702.40 0.0M
2025-09-02 16,570.00 16,655.65 16,545.50 16,608.40 0.0M
2025-09-01 16,399.45 16,559.20 16,397.10 16,546.05 0.0M
2025-08-29 16,343.75 16,472.15 16,284.65 16,393.80 0.0M
2025-08-28 16,540.75 16,544.10 16,320.50 16,345.30 0.0M
2025-08-26 16,521.65 16,602.45 16,469.70 16,500.15 0.0M
2025-08-25 16,584.15 16,606.40 16,505.70 16,566.15 0.0M
2025-08-22 16,633.90 16,668.45 16,515.15 16,527.30 0.0M
2025-08-21 16,729.60 16,732.80 16,615.50 16,626.10 0.0M
2025-08-20 16,553.35 16,754.55 16,528.05 16,728.85 0.0M
2025-08-19 16,413.70 16,547.45 16,350.90 16,537.00 0.0M
2025-08-18 16,331.85 16,498.95 16,327.85 16,380.10 0.0M
2025-08-14 16,136.65 16,166.20 16,096.35 16,133.10 0.0M
2025-08-13 16,023.00 16,128.85 16,020.65 16,103.50 0.0M
2025-08-12 16,076.20 16,141.20 15,983.85 15,997.85 0.0M
2025-08-11 15,906.75 16,091.20 15,876.75 16,075.85 0.0M
2025-08-08 16,097.45 16,112.55 15,924.85 15,938.40 0.0M
2025-08-07 16,008.45 16,152.05 15,974.00 16,122.40 0.0M
2025-08-06 16,187.65 16,199.60 16,068.10 16,102.25 0.0M
2025-08-05 16,239.15 16,240.05 16,100.80 16,171.20 0.0M
2025-08-04 16,169.60 16,229.45 16,116.05 16,216.30 0.0M
2025-08-01 16,190.70 16,349.60 16,115.15 16,138.10 0.0M
2025-07-31 15,933.10 16,265.25 15,931.90 16,172.05 0.0M
2025-07-30 16,044.20 16,098.70 15,999.25 16,081.20 0.0M
2025-07-29 15,929.80 16,045.25 15,872.35 16,025.95 0.0M
2025-07-28 16,003.90 16,112.85 15,920.05 15,953.95 0.0M
2025-07-25 16,146.00 16,154.60 16,000.05 16,028.70 0.0M
2025-07-24 16,271.50 16,317.60 16,160.05 16,182.10 0.0M
2025-07-23 16,279.30 16,295.45 16,188.70 16,270.15 0.0M
2025-07-22 16,262.85 16,310.80 16,208.20 16,246.30 0.0M
2025-07-21 16,048.00 16,162.85 15,988.95 16,127.35 0.0M
2025-07-18 16,177.40 16,182.90 16,031.50 16,054.15 0.0M
2025-07-17 16,205.40 16,227.95 16,151.20 16,164.10 0.0M
2025-07-16 16,174.45 16,207.65 16,115.95 16,183.25 0.0M
2025-07-15 16,131.55 16,181.25 16,088.35 16,166.20 0.0M
2025-07-14 16,045.70 16,110.90 15,986.80 16,097.30 0.0M
2025-07-11 16,115.00 16,172.45 16,023.15 16,039.45 0.0M
2025-07-10 16,241.35 16,244.10 16,079.25 16,097.40 0.0M
2025-07-09 16,175.45 16,251.60 16,169.80 16,210.55 0.0M
2025-07-08 16,173.55 16,190.70 16,102.15 16,149.25 0.0M
2025-07-07 16,129.10 16,209.10 16,118.05 16,196.55 0.0M
2025-07-04 16,140.55 16,165.35 16,036.15 16,101.35 0.0M
2025-07-03 16,253.60 16,280.05 16,168.40 16,181.75 0.0M
2025-07-02 16,194.70 16,241.40 16,120.15 16,232.45 0.0M
2025-07-01 16,273.95 16,281.60 16,158.85 16,187.50 0.0M
2025-06-30 16,248.35 16,279.00 16,169.80 16,252.60 0.0M
2025-06-27 16,225.55 16,257.10 16,208.55 16,225.30 0.0M
2025-06-26 16,093.05 16,212.50 16,051.95 16,204.20 0.0M
2025-06-25 15,945.45 16,068.05 15,940.55 16,050.65 0.0M
2025-06-24 15,969.80 16,021.00 15,853.45 15,868.25 0.0M
2025-06-23 15,696.15 15,874.25 15,675.75 15,827.65 0.0M
2025-06-20 15,593.35 15,837.80 15,580.35 15,810.60 0.0M
2025-06-19 15,647.75 15,689.80 15,548.10 15,587.75 0.0M
2025-06-18 15,585.70 15,684.50 15,552.70 15,635.40 0.0M
2025-06-17 15,692.95 15,701.70 15,585.40 15,600.80 0.0M
2025-06-16 15,539.15 15,698.70 15,506.80 15,688.80 0.0M
2025-06-13 15,395.45 15,560.65 15,395.15 15,538.60 0.0M
2025-06-12 15,981.95 15,984.25 15,659.80 15,681.65 0.0M
2025-06-11 15,997.45 16,024.15 15,909.60 15,936.50 0.0M
2025-06-10 16,072.10 16,074.90 15,955.45 16,000.50 0.0M
2025-06-09 16,012.85 16,048.10 15,957.85 16,036.40 0.0M
2025-06-06 15,889.85 15,980.35 15,848.25 15,969.90 0.0M
2025-06-05 15,789.10 15,935.75 15,732.45 15,865.35 0.0M
2025-06-04 15,667.75 15,754.90 15,627.35 15,740.20 0.0M
2025-06-03 15,803.70 15,844.75 15,642.00 15,652.55 0.0M
2025-06-02 15,675.75 15,772.30 15,668.00 15,750.95 0.0M
2025-05-30 15,719.85 15,782.05 15,670.80 15,691.05 0.0M
2025-05-29 15,727.55 15,753.60 15,660.90 15,741.10 0.0M
2025-05-28 15,784.50 15,788.95 15,676.95 15,691.90 0.0M
2025-05-27 15,890.00 15,938.10 15,754.10 15,818.80 0.0M
2025-05-26 15,880.65 15,927.40 15,849.15 15,903.40 0.0M
2025-05-23 15,725.50 15,904.75 15,698.35 15,868.05 0.0M
2025-05-22 15,789.90 15,793.55 15,594.90 15,677.85 0.0M
2025-05-21 15,758.80 15,865.20 15,692.50 15,821.25 0.0M
2025-05-20 16,068.30 16,068.30 15,724.50 15,737.40 0.0M
2025-05-19 16,086.95 16,142.85 15,991.60 16,001.05 0.0M
2025-05-16 16,029.55 16,088.90 15,957.65 16,077.70 0.0M
2025-05-15 15,839.70 16,039.20 15,752.15 16,012.80 0.0M
2025-05-14 15,805.15 15,893.75 15,723.60 15,811.50 0.0M
2025-05-13 15,971.05 16,042.80 15,762.35 15,784.00 0.0M
2025-05-12 15,786.45 15,997.20 15,749.85 15,979.80 0.0M
2025-05-09 15,234.40 15,486.30 15,234.40 15,451.95 0.0M
2025-05-08 15,738.80 15,752.70 15,442.30 15,529.35 0.0M
2025-05-07 15,622.20 15,781.85 15,616.95 15,754.45 0.0M
2025-05-06 15,955.60 15,982.95 15,743.55 15,767.55 0.0M
2025-05-05 15,766.65 15,939.85 15,752.80 15,922.45 0.0M
2025-05-02 15,677.30 15,879.75 15,631.45 15,704.25 0.0M
2025-04-30 15,828.10 15,840.60 15,709.20 15,782.05 0.0M
2025-04-29 15,821.70 15,865.60 15,753.70 15,806.55 0.0M
2025-04-28 15,700.00 15,820.45 15,685.90 15,781.15 0.0M
2025-04-25 15,991.40 16,059.70 15,593.30 15,730.55 0.0M
2025-04-24 16,108.45 16,160.95 15,954.85 15,986.75 0.0M
2025-04-23 16,086.30 16,126.05 15,912.15 16,115.50 0.0M
2025-04-22 15,939.30 16,033.65 15,872.00 16,017.95 0.0M
2025-04-21 15,858.20 15,895.85 15,746.95 15,873.80 0.0M
2025-04-17 15,618.20 15,859.90 15,542.75 15,836.80 0.0M
2025-04-16 15,486.35 15,640.70 15,466.90 15,628.45 0.0M
2025-04-15 15,589.55 15,589.55 15,407.40 15,505.30 0.0M
2025-04-11 15,328.70 15,329.90 15,187.60 15,286.85 0.0M
2025-04-09 14,988.00 15,102.00 14,918.70 15,070.60 0.0M
2025-04-08 14,905.75 15,066.05 14,781.45 14,969.70 0.0M
2025-04-07 14,186.70 14,710.50 14,186.70 14,656.80 0.0M
2025-04-04 15,112.35 15,122.45 14,966.95 15,011.35 0.0M
2025-04-03 14,991.25 15,142.50 14,982.75 15,131.35 0.0M
2025-04-02 14,921.80 15,124.20 14,824.90 15,116.85 0.0M
2025-04-01 14,951.35 15,092.80 14,824.65 14,860.15 0.0M
2025-03-28 14,956.25 15,140.90 14,874.30 14,951.20 0.0M
2025-03-27 14,834.45 14,980.10 14,811.20 14,959.65 0.0M
2025-03-26 14,900.05 14,928.30 14,828.70 14,844.75 0.0M
2025-03-25 15,029.90 15,053.45 14,839.75 14,894.20 0.0M
2025-03-24 15,036.00 15,045.00 14,943.00 14,973.20 0.0M
2025-03-21 14,934.80 15,002.75 14,886.05 14,970.50 0.0M
2025-03-20 14,812.40 14,950.05 14,755.40 14,928.70 0.0M
2025-03-19 14,679.50 14,782.45 14,642.55 14,717.35 0.0M
2025-03-18 14,452.85 14,668.75 14,425.00 14,642.25 0.0M
2025-03-17 14,255.15 14,395.95 14,255.15 14,377.90 0.0M
2025-03-13 14,425.50 14,475.75 14,299.25 14,313.25 0.0M
2025-03-12 14,468.60 14,524.85 14,309.70 14,374.25 0.0M
2025-03-11 14,232.75 14,454.35 14,227.50 14,427.60 0.0M
2025-03-10 14,442.15 14,510.35 14,317.15 14,340.40 0.0M
2025-03-07 14,525.25 14,533.65 14,417.05 14,436.85 0.0M
2025-03-06 14,502.10 14,538.05 14,367.40 14,522.25 0.0M
2025-03-05 14,145.90 14,427.90 14,145.90 14,397.30 0.0M
2025-03-04 14,087.55 14,190.20 14,023.45 14,153.20 0.0M
2025-03-03 14,154.40 14,222.90 13,980.90 14,189.75 0.0M
2025-02-28 14,419.25 14,435.05 14,084.45 14,118.45 0.0M
2025-02-27 14,571.75 14,593.05 14,469.35 14,505.30 0.0M
2025-02-25 14,513.70 14,631.90 14,505.55 14,579.10 0.0M
2025-02-24 14,462.25 14,563.30 14,461.20 14,525.20 0.0M
2025-02-21 14,706.45 14,781.40 14,572.75 14,620.55 0.0M
2025-02-20 14,617.05 14,719.50 14,580.50 14,708.00 0.0M
2025-02-19 14,589.95 14,733.35 14,545.75 14,678.65 0.0M
2025-02-18 14,701.05 14,732.25 14,548.90 14,632.50 0.0M
2025-02-17 14,622.95 14,701.60 14,517.60 14,681.40 0.0M
2025-02-14 14,862.45 14,885.60 14,619.50 14,693.65 0.0M
2025-02-13 14,886.45 14,987.40 14,808.30 14,835.55 0.0M
2025-02-12 14,859.20 14,936.95 14,617.30 14,868.20 0.0M
2025-02-11 15,177.95 15,192.30 14,794.25 14,863.95 0.0M
2025-02-10 15,327.30 15,370.75 15,085.30 15,141.70 0.0M
2025-02-07 15,311.60 15,383.80 15,200.30 15,301.05 0.0M
2025-02-06 15,621.50 15,622.35 15,230.10 15,260.40 0.0M
2025-02-05 15,697.10 15,712.45 15,518.05 15,534.45 0.0M
2025-02-04 15,844.35 15,848.55 15,544.20 15,702.35 0.0M
2025-02-03 15,811.55 15,903.30 15,668.30 15,757.45 0.0M
2025-02-01 15,424.25 15,982.05 15,198.10 15,863.40 0.0M
2025-01-31 15,131.10 15,402.15 15,118.15 15,374.05 0.0M
2025-01-30 15,093.25 15,148.80 15,009.40 15,104.85 0.0M
2025-01-29 14,984.80 15,094.50 14,923.45 15,077.80 0.0M
2025-01-28 14,990.15 15,070.20 14,873.20 14,963.20 0.0M
2025-01-27 15,118.50 15,138.65 14,927.75 14,946.55 0.0M
2025-01-24 15,280.10 15,356.75 15,167.45 15,203.55 0.0M
2025-01-23 15,059.40 15,288.20 14,967.40 15,263.85 0.0M
2025-01-22 15,133.25 15,163.25 14,980.05 15,094.45 0.0M
2025-01-21 15,448.70 15,474.35 15,112.00 15,129.55 0.0M
2025-01-20 15,593.55 15,612.05 15,432.70 15,494.20 0.0M
2025-01-17 15,445.50 15,578.85 15,364.40 15,541.45 0.0M
2025-01-16 15,553.80 15,568.30 15,383.80 15,409.40 0.0M
2025-01-15 15,368.90 15,466.35 15,262.50 15,442.50 0.0M
2025-01-14 15,428.70 15,462.70 15,277.00 15,308.35 0.0M
2025-01-13 15,557.75 15,634.55 15,328.85 15,354.85 0.0M
2025-01-10 15,913.45 15,939.35 15,722.55 15,804.80 0.0M
2025-01-09 15,938.40 16,062.95 15,859.90 15,934.80 0.0M
2025-01-08 16,015.35 16,021.35 15,747.40 15,926.90 0.0M
2025-01-07 16,049.55 16,164.85 15,976.05 15,999.75 0.0M
2025-01-06 16,415.35 16,429.40 15,999.35 16,054.55 0.0M
2025-01-03 16,433.30 16,453.30 16,354.40 16,376.20 0.0M
2025-01-02 16,152.30 16,377.70 16,080.35 16,360.75 0.0M
2025-01-01 16,084.85 16,137.15 16,043.80 16,109.80 0.0M