Nifty 500 Shariah TRI (NIF500SHTRI)

NIF500SHTRI
🏛️ 인도 →
8,811.40
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
2021-12-31 6,682.31 6,682.31 6,682.31 6,682.31 0.0M
2021-12-30 6,633.92 6,633.92 6,633.92 6,633.92 0.0M
2021-12-29 6,614.77 6,614.77 6,614.77 6,614.77 0.0M
2021-12-28 6,612.68 6,612.68 6,612.68 6,612.68 0.0M
2021-12-27 6,538.58 6,538.58 6,538.58 6,538.58 0.0M
2021-12-24 6,506.51 6,506.51 6,506.51 6,506.51 0.0M
2021-12-23 6,517.26 6,517.26 6,517.26 6,517.26 0.0M
2021-12-22 6,457.91 6,457.91 6,457.91 6,457.91 0.0M
2021-12-21 6,386.63 6,386.63 6,386.63 6,386.63 0.0M
2021-12-20 6,307.28 6,307.28 6,307.28 6,307.28 0.0M
2021-12-17 6,425.46 6,425.46 6,425.46 6,425.46 0.0M
2021-12-16 6,474.07 6,474.07 6,474.07 6,474.07 0.0M
2021-12-15 6,460.58 6,460.58 6,460.58 6,460.58 0.0M
2021-12-14 6,497.83 6,497.83 6,497.83 6,497.83 0.0M
2021-12-13 6,474.01 6,474.01 6,474.01 6,474.01 0.0M
2021-12-10 6,495.12 6,495.12 6,495.12 6,495.12 0.0M
2021-12-09 6,471.76 6,471.76 6,471.76 6,471.76 0.0M
2021-12-08 6,447.39 6,447.39 6,447.39 6,447.39 0.0M
2021-12-07 6,349.19 6,349.19 6,349.19 6,349.19 0.0M
2021-12-06 6,281.37 6,281.37 6,281.37 6,281.37 0.0M
2021-12-03 6,403.58 6,403.58 6,403.58 6,403.58 0.0M
2021-12-02 6,436.58 6,436.58 6,436.58 6,436.58 0.0M
2021-12-01 6,347.50 6,347.50 6,347.50 6,347.50 0.0M
2021-11-30 6,330.66 6,330.66 6,330.66 6,330.66 0.0M
2021-11-29 6,283.85 6,283.85 6,283.85 6,283.85 0.0M
2021-11-26 6,305.34 6,305.34 6,305.34 6,305.34 0.0M
2021-11-25 6,415.64 6,415.64 6,415.64 6,415.64 0.0M
2021-11-24 6,381.17 6,381.17 6,381.17 6,381.17 0.0M
2021-11-23 6,426.40 6,426.40 6,426.40 6,426.40 0.0M
2021-11-22 6,390.81 6,390.81 6,390.81 6,390.81 0.0M
2021-11-18 6,494.29 6,494.29 6,494.29 6,494.29 0.0M
2021-11-17 6,566.83 6,566.83 6,566.83 6,566.83 0.0M
2021-11-16 6,587.47 6,587.47 6,587.47 6,587.47 0.0M
2021-11-15 6,603.52 6,603.52 6,603.52 6,603.52 0.0M
2021-11-12 6,573.71 6,573.71 6,573.71 6,573.71 0.0M
2021-11-11 6,505.50 6,505.50 6,505.50 6,505.50 0.0M
2021-11-10 6,537.43 6,537.43 6,537.43 6,537.43 0.0M
2021-11-09 6,540.17 6,540.17 6,540.17 6,540.17 0.0M
2021-11-08 6,515.99 6,515.99 6,515.99 6,515.99 0.0M
2021-11-03 6,420.97 6,420.97 6,420.97 6,420.97 0.0M
2021-11-02 6,409.50 6,409.50 6,409.50 6,409.50 0.0M
2021-11-01 6,412.94 6,412.94 6,412.94 6,412.94 0.0M
2021-10-29 6,313.22 6,313.22 6,313.22 6,313.22 0.0M
2021-10-28 6,335.88 6,335.88 6,335.88 6,335.88 0.0M
2021-10-27 6,422.93 6,422.93 6,422.93 6,422.93 0.0M
2021-10-26 6,380.78 6,380.78 6,380.78 6,380.78 0.0M
2021-10-25 6,311.13 6,311.13 6,311.13 6,311.13 0.0M
2021-10-22 6,374.50 6,374.50 6,374.50 6,374.50 0.0M
2021-10-21 6,440.60 6,440.60 6,440.60 6,440.60 0.0M
2021-10-20 6,536.13 6,536.13 6,536.13 6,536.13 0.0M
2021-10-19 6,637.50 6,637.50 6,637.50 6,637.50 0.0M
2021-10-18 6,686.14 6,686.14 6,686.14 6,686.14 0.0M
2021-10-14 6,644.27 6,644.27 6,644.27 6,644.27 0.0M
2021-10-13 6,619.25 6,619.25 6,619.25 6,619.25 0.0M
2021-10-12 6,574.72 6,574.72 6,574.72 6,574.72 0.0M
2021-10-11 6,581.14 6,581.14 6,581.14 6,581.14 0.0M
2021-10-08 6,623.96 6,623.96 6,623.96 6,623.96 0.0M
2021-10-07 6,584.55 6,584.55 6,584.55 6,584.55 0.0M
2021-10-06 6,517.94 6,517.94 6,517.94 6,517.94 0.0M
2021-10-05 6,579.55 6,579.55 6,579.55 6,579.55 0.0M
2021-10-04 6,526.45 6,526.45 6,526.45 6,526.45 0.0M
2021-10-01 6,466.43 6,466.43 6,466.43 6,466.43 0.0M
2021-09-30 6,475.10 6,475.10 6,475.10 6,475.10 0.0M
2021-09-29 6,490.93 6,490.93 6,490.93 6,490.93 0.0M
2021-09-28 6,492.82 6,492.82 6,492.82 6,492.82 0.0M
2021-09-27 6,556.57 6,556.57 6,556.57 6,556.57 0.0M
2021-09-24 6,625.55 6,625.55 6,625.55 6,625.55 0.0M
2021-09-23 6,619.46 6,619.46 6,619.46 6,619.46 0.0M
2021-09-22 6,568.45 6,568.45 6,568.45 6,568.45 0.0M
2021-09-21 6,545.45 6,545.45 6,545.45 6,545.45 0.0M
2021-09-20 6,482.94 6,482.94 6,482.94 6,482.94 0.0M
2021-09-17 6,529.70 6,529.70 6,529.70 6,529.70 0.0M
2021-09-16 6,583.16 6,583.16 6,583.16 6,583.16 0.0M
2021-09-15 6,605.19 6,605.19 6,605.19 6,605.19 0.0M
2021-09-14 6,540.93 6,540.93 6,540.93 6,540.93 0.0M
2021-09-13 6,517.38 6,517.38 6,517.38 6,517.38 0.0M
2021-09-09 6,488.99 6,488.99 6,488.99 6,488.99 0.0M
2021-09-08 6,462.81 6,462.81 6,462.81 6,462.81 0.0M
2021-09-07 6,473.00 6,473.00 6,473.00 6,473.00 0.0M
2021-09-06 6,501.36 6,501.36 6,501.36 6,501.36 0.0M
2021-09-03 6,466.46 6,466.46 6,466.46 6,466.46 0.0M
2021-09-02 6,440.58 6,440.58 6,440.58 6,440.58 0.0M
2021-09-01 6,368.90 6,368.90 6,368.90 6,368.90 0.0M
2021-08-31 6,380.36 6,380.36 6,380.36 6,380.36 0.0M
2021-08-30 6,306.47 6,306.47 6,306.47 6,306.47 0.0M
2021-08-27 6,258.42 6,258.42 6,258.42 6,258.42 0.0M
2021-08-26 6,222.93 6,222.93 6,222.93 6,222.93 0.0M
2021-08-25 6,211.41 6,211.41 6,211.41 6,211.41 0.0M
2021-08-24 6,184.40 6,184.40 6,184.40 6,184.40 0.0M
2021-08-23 6,174.33 6,174.33 6,174.33 6,174.33 0.0M
2021-08-20 6,167.08 6,167.08 6,167.08 6,167.08 0.0M
2021-08-18 6,178.20 6,178.20 6,178.20 6,178.20 0.0M
2021-08-17 6,175.00 6,175.00 6,175.00 6,175.00 0.0M
2021-08-16 6,095.48 6,095.48 6,095.48 6,095.48 0.0M
2021-08-13 6,111.30 6,111.30 6,111.30 6,111.30 0.0M
2021-08-12 6,065.17 6,065.17 6,065.17 6,065.17 0.0M
2021-08-11 6,021.88 6,021.88 6,021.88 6,021.88 0.0M
2021-08-10 6,031.74 6,031.74 6,031.74 6,031.74 0.0M
2021-08-09 6,041.56 6,041.56 6,041.56 6,041.56 0.0M
2021-08-06 6,044.24 6,044.24 6,044.24 6,044.24 0.0M
2021-08-05 6,045.62 6,045.62 6,045.62 6,045.62 0.0M
2021-08-04 6,038.58 6,038.58 6,038.58 6,038.58 0.0M
2021-08-03 6,079.39 6,079.39 6,079.39 6,079.39 0.0M
2021-08-02 6,012.35 6,012.35 6,012.35 6,012.35 0.0M
2021-07-30 5,954.84 5,954.84 5,954.84 5,954.84 0.0M
2021-07-29 5,934.33 5,934.33 5,934.33 5,934.33 0.0M
2021-07-28 5,921.05 5,921.05 5,921.05 5,921.05 0.0M
2021-07-27 5,926.06 5,926.06 5,926.06 5,926.06 0.0M
2021-07-26 5,967.78 5,967.78 5,967.78 5,967.78 0.0M
2021-07-23 5,951.65 5,951.65 5,951.65 5,951.65 0.0M
2021-07-22 5,949.73 5,949.73 5,949.73 5,949.73 0.0M
2021-07-20 5,890.60 5,890.60 5,890.60 5,890.60 0.0M
2021-07-19 5,887.32 5,887.32 5,887.32 5,887.32 0.0M
2021-07-16 5,910.02 5,910.02 5,910.02 5,910.02 0.0M
2021-07-15 5,921.31 5,921.31 5,921.31 5,921.31 0.0M
2021-07-14 5,905.00 5,905.00 5,905.00 5,905.00 0.0M
2021-07-13 5,869.43 5,869.43 5,869.43 5,869.43 0.0M
2021-07-12 5,863.95 5,863.95 5,863.95 5,863.95 0.0M
2021-07-09 5,864.55 5,864.55 5,864.55 5,864.55 0.0M
2021-07-08 5,865.83 5,865.83 5,865.83 5,865.83 0.0M
2021-07-07 5,888.27 5,888.27 5,888.27 5,888.27 0.0M
2021-07-06 5,869.94 5,869.94 5,869.94 5,869.94 0.0M
2021-07-05 5,903.86 5,903.86 5,903.86 5,903.86 0.0M
2021-07-02 5,880.93 5,880.93 5,880.93 5,880.93 0.0M
2021-07-01 5,864.18 5,864.18 5,864.18 5,864.18 0.0M
2021-06-30 5,862.65 5,862.65 5,862.65 5,862.65 0.0M
2021-06-29 5,844.58 5,844.58 5,844.58 5,844.58 0.0M
2021-06-28 5,852.86 5,852.86 5,852.86 5,852.86 0.0M
2021-06-25 5,850.64 5,850.64 5,850.64 5,850.64 0.0M
2021-06-24 5,842.40 5,842.40 5,842.40 5,842.40 0.0M
2021-06-23 5,779.77 5,779.77 5,779.77 5,779.77 0.0M
2021-06-22 5,798.21 5,798.21 5,798.21 5,798.21 0.0M
2021-06-21 5,777.70 5,777.70 5,777.70 5,777.70 0.0M
2021-06-18 5,766.67 5,766.67 5,766.67 5,766.67 0.0M
2021-06-17 5,781.83 5,781.83 5,781.83 5,781.83 0.0M
2021-06-16 5,779.29 5,779.29 5,779.29 5,779.29 0.0M
2021-06-15 5,795.84 5,795.84 5,795.84 5,795.84 0.0M
2021-06-14 5,767.31 5,767.31 5,767.31 5,767.31 0.0M
2021-06-11 5,763.86 5,763.86 5,763.86 5,763.86 0.0M
2021-06-10 5,730.15 5,730.15 5,730.15 5,730.15 0.0M
2021-06-09 5,684.85 5,684.85 5,684.85 5,684.85 0.0M
2021-06-08 5,710.68 5,710.68 5,710.68 5,710.68 0.0M
2021-06-07 5,666.56 5,666.56 5,666.56 5,666.56 0.0M
2021-06-04 5,631.85 5,631.85 5,631.85 5,631.85 0.0M
2021-06-03 5,626.23 5,626.23 5,626.23 5,626.23 0.0M
2021-06-02 5,581.45 5,581.45 5,581.45 5,581.45 0.0M
2021-06-01 5,553.84 5,553.84 5,553.84 5,553.84 0.0M
2021-05-31 5,559.52 5,559.52 5,559.52 5,559.52 0.0M
2021-05-28 5,523.14 5,523.14 5,523.14 5,523.14 0.0M
2021-05-27 5,537.21 5,537.21 5,537.21 5,537.21 0.0M
2021-05-26 5,515.72 5,515.72 5,515.72 5,515.72 0.0M
2021-05-25 5,467.72 5,467.72 5,467.72 5,467.72 0.0M
2021-05-24 5,423.91 5,423.91 5,423.91 5,423.91 0.0M
2021-05-21 5,417.65 5,417.65 5,417.65 5,417.65 0.0M
2021-05-20 5,387.00 5,387.00 5,387.00 5,387.00 0.0M
2021-05-19 5,407.51 5,407.51 5,407.51 5,407.51 0.0M
2021-05-18 5,401.56 5,401.56 5,401.56 5,401.56 0.0M
2021-05-17 5,349.55 5,349.55 5,349.55 5,349.55 0.0M
2021-05-14 5,295.39 5,295.39 5,295.39 5,295.39 0.0M
2021-05-12 5,315.30 5,315.30 5,315.30 5,315.30 0.0M
2021-05-11 5,340.34 5,340.34 5,340.34 5,340.34 0.0M
2021-05-10 5,330.38 5,330.38 5,330.38 5,330.38 0.0M
2021-05-07 5,302.58 5,302.58 5,302.58 5,302.58 0.0M
2021-05-06 5,308.57 5,308.57 5,308.57 5,308.57 0.0M
2021-05-05 5,268.60 5,268.60 5,268.60 5,268.60 0.0M
2021-05-04 5,220.77 5,220.77 5,220.77 5,220.77 0.0M
2021-05-03 5,255.42 5,255.42 5,255.42 5,255.42 0.0M
2021-04-30 5,221.84 5,221.84 5,221.84 5,221.84 0.0M
2021-04-29 5,248.51 5,248.51 5,248.51 5,248.51 0.0M
2021-04-28 5,254.16 5,254.16 5,254.16 5,254.16 0.0M
2021-04-27 5,225.97 5,225.97 5,225.97 5,225.97 0.0M
2021-04-26 5,180.85 5,180.85 5,180.85 5,180.85 0.0M
2021-04-23 5,152.41 5,152.41 5,152.41 5,152.41 0.0M
2021-04-22 5,177.84 5,177.84 5,177.84 5,177.84 0.0M
2021-04-20 5,193.10 5,193.10 5,193.10 5,193.10 0.0M
2021-04-19 5,213.96 5,213.96 5,213.96 5,213.96 0.0M
2021-04-16 5,267.08 5,267.08 5,267.08 5,267.08 0.0M
2021-04-15 5,231.45 5,231.45 5,231.45 5,231.45 0.0M
2021-04-13 5,221.43 5,221.43 5,221.43 5,221.43 0.0M
2021-04-12 5,256.60 5,256.60 5,256.60 5,256.60 0.0M
2021-04-09 5,401.56 5,401.56 5,401.56 5,401.56 0.0M
2021-04-08 5,368.72 5,368.72 5,368.72 5,368.72 0.0M
2021-04-07 5,328.09 5,328.09 5,328.09 5,328.09 0.0M
2021-04-06 5,286.50 5,286.50 5,286.50 5,286.50 0.0M
2021-04-05 5,246.51 5,246.51 5,246.51 5,246.51 0.0M
2021-04-01 5,246.64 5,246.64 5,246.64 5,246.64 0.0M
2021-03-31 5,208.28 5,208.28 5,208.28 5,208.28 0.0M
2021-03-30 5,200.77 5,200.77 5,200.77 5,200.77 0.0M
2021-03-26 5,068.30 5,068.30 5,068.30 5,068.30 0.0M
2021-03-25 5,001.55 5,001.55 5,001.55 5,001.55 0.0M
2021-03-24 5,090.47 5,090.47 5,090.47 5,090.47 0.0M
2021-03-23 5,146.53 5,146.53 5,146.53 5,146.53 0.0M
2021-03-22 5,126.22 5,126.22 5,126.22 5,126.22 0.0M
2021-03-19 5,059.34 5,059.34 5,059.34 5,059.34 0.0M
2021-03-18 5,013.90 5,013.90 5,013.90 5,013.90 0.0M
2021-03-17 5,109.25 5,109.25 5,109.25 5,109.25 0.0M
2021-03-16 5,172.48 5,172.48 5,172.48 5,172.48 0.0M
2021-03-15 5,138.38 5,138.38 5,138.38 5,138.38 0.0M
2021-03-12 5,151.18 5,151.18 5,151.18 5,151.18 0.0M
2021-03-10 5,170.50 5,170.50 5,170.50 5,170.50 0.0M
2021-03-09 5,121.76 5,121.76 5,121.76 5,121.76 0.0M
2021-03-08 5,113.31 5,113.31 5,113.31 5,113.31 0.0M
2021-03-05 5,089.46 5,089.46 5,089.46 5,089.46 0.0M
2021-03-04 5,137.69 5,137.69 5,137.69 5,137.69 0.0M
2021-03-03 5,135.68 5,135.68 5,135.68 5,135.68 0.0M
2021-03-02 5,063.21 5,063.21 5,063.21 5,063.21 0.0M
2021-03-01 4,964.52 4,964.52 4,964.52 4,964.52 0.0M
2021-02-26 4,884.71 4,884.71 4,884.71 4,884.71 0.0M
2021-02-25 4,991.08 4,991.08 4,991.08 4,991.08 0.0M
2021-02-24 4,948.42 4,948.42 4,948.42 4,948.42 0.0M
2021-02-23 4,924.01 4,924.01 4,924.01 4,924.01 0.0M
2021-02-22 4,899.95 4,899.95 4,899.95 4,899.95 0.0M
2021-02-19 4,983.09 4,983.09 4,983.09 4,983.09 0.0M
2021-02-18 5,010.60 5,010.60 5,010.60 5,010.60 0.0M
2021-02-17 4,991.66 4,991.66 4,991.66 4,991.66 0.0M
2021-02-16 5,015.78 5,015.78 5,015.78 5,015.78 0.0M
2021-02-15 5,024.05 5,024.05 5,024.05 5,024.05 0.0M
2021-02-12 5,028.92 5,028.92 5,028.92 5,028.92 0.0M
2021-02-11 5,035.33 5,035.33 5,035.33 5,035.33 0.0M
2021-02-10 5,022.89 5,022.89 5,022.89 5,022.89 0.0M
2021-02-09 5,002.79 5,002.79 5,002.79 5,002.79 0.0M
2021-02-08 5,006.46 5,006.46 5,006.46 5,006.46 0.0M
2021-02-05 4,940.16 4,940.16 4,940.16 4,940.16 0.0M
2021-02-04 4,957.83 4,957.83 4,957.83 4,957.83 0.0M
2021-02-03 4,934.97 4,934.97 4,934.97 4,934.97 0.0M
2021-02-02 4,888.95 4,888.95 4,888.95 4,888.95 0.0M
2021-02-01 4,818.04 4,818.04 4,818.04 4,818.04 0.0M
2021-01-29 4,749.75 4,749.75 4,749.75 4,749.75 0.0M
2021-01-28 4,848.83 4,848.83 4,848.83 4,848.83 0.0M
2021-01-27 4,899.32 4,899.32 4,899.32 4,899.32 0.0M
2021-01-25 4,949.55 4,949.55 4,949.55 4,949.55 0.0M
2021-01-22 4,980.07 4,980.07 4,980.07 4,980.07 0.0M
2021-01-21 4,995.68 4,995.68 4,995.68 4,995.68 0.0M
2021-01-20 5,013.70 5,013.70 5,013.70 5,013.70 0.0M
2021-01-19 4,968.68 4,968.68 4,968.68 4,968.68 0.0M
2021-01-18 4,909.55 4,909.55 4,909.55 4,909.55 0.0M
2021-01-15 4,978.01 4,978.01 4,978.01 4,978.01 0.0M
2021-01-14 5,063.73 5,063.73 5,063.73 5,063.73 0.0M
2021-01-13 5,050.60 5,050.60 5,050.60 5,050.60 0.0M
2021-01-12 5,055.71 5,055.71 5,055.71 5,055.71 0.0M
2021-01-11 5,081.69 5,081.69 5,081.69 5,081.69 0.0M
2021-01-08 4,996.08 4,996.08 4,996.08 4,996.08 0.0M
2021-01-07 4,891.86 4,891.86 4,891.86 4,891.86 0.0M
2021-01-06 4,913.93 4,913.93 4,913.93 4,913.93 0.0M
2021-01-05 4,931.82 4,931.82 4,931.82 4,931.82 0.0M
2021-01-04 4,890.18 4,890.18 4,890.18 4,890.18 0.0M
2021-01-01 4,809.45 4,809.45 4,809.45 4,809.45 0.0M