Nifty 500 TRI (NIF500TRI)

NIF500TRI
🏛️ 인도 →
36,549.80
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 36,549.80 36,549.80 36,549.80 36,549.80 0.0M
2025-09-30 36,248.22 36,248.22 36,248.22 36,248.22 0.0M
2025-09-29 36,248.22 36,248.22 36,248.22 36,248.22 0.0M
2025-09-26 36,206.84 36,206.84 36,206.84 36,206.84 0.0M
2025-09-25 36,699.82 36,699.82 36,699.82 36,699.82 0.0M
2025-09-24 36,948.25 36,948.25 36,948.25 36,948.25 0.0M
2025-09-23 37,182.63 37,182.63 37,182.63 37,182.63 0.0M
2025-09-22 37,272.18 37,272.18 37,272.18 37,272.18 0.0M
2025-09-19 37,439.30 37,439.30 37,439.30 37,439.30 0.0M
2025-09-17 37,372.44 37,372.44 37,372.44 37,372.44 0.0M
2025-09-16 37,251.37 37,251.37 37,251.37 37,251.37 0.0M
2025-09-15 37,006.74 37,006.74 37,006.74 37,006.74 0.0M
2025-09-12 36,965.52 36,965.52 36,965.52 36,965.52 0.0M
2025-09-11 36,825.45 36,825.45 36,825.45 36,825.45 0.0M
2025-09-10 36,780.00 36,780.00 36,780.00 36,780.00 0.0M
2025-09-09 36,580.32 36,580.32 36,580.32 36,580.32 0.0M
2025-09-08 36,467.99 36,467.99 36,467.99 36,467.99 0.0M
2025-09-05 36,388.38 36,388.38 36,388.38 36,388.38 0.0M
2025-09-04 36,373.30 36,373.30 36,373.30 36,373.30 0.0M
2025-09-03 36,439.98 36,439.98 36,439.98 36,439.98 0.0M
2025-09-02 36,216.30 36,216.30 36,216.30 36,216.30 0.0M
2025-09-01 36,198.88 36,198.88 36,198.88 36,198.88 0.0M
2025-08-29 35,799.38 35,799.38 35,799.38 35,799.38 0.0M
2025-08-28 35,924.50 35,924.50 35,924.50 35,924.50 0.0M
2025-08-26 36,286.08 36,286.08 36,286.08 36,286.08 0.0M
2025-08-25 36,737.52 36,737.52 36,737.52 36,737.52 0.0M
2025-08-22 36,639.05 36,639.05 36,639.05 36,639.05 0.0M
2025-08-21 36,869.09 36,869.09 36,869.09 36,869.09 0.0M
2025-08-20 36,875.67 36,875.67 36,875.67 36,875.67 0.0M
2025-08-19 36,753.67 36,753.67 36,753.67 36,753.67 0.0M
2025-08-18 36,537.05 36,537.05 36,537.05 36,537.05 0.0M
2025-08-14 36,135.65 36,135.65 36,135.65 36,135.65 0.0M
2025-08-12 35,945.46 35,945.46 35,945.46 35,945.46 0.0M
2025-08-11 36,032.97 36,032.97 36,032.97 36,032.97 0.0M
2025-08-08 35,729.39 35,729.39 35,729.39 35,729.39 0.0M
2025-08-07 36,126.45 36,126.45 36,126.45 36,126.45 0.0M
2025-08-06 36,081.74 36,081.74 36,081.74 36,081.74 0.0M
2025-08-05 36,288.64 36,288.64 36,288.64 36,288.64 0.0M
2025-08-01 36,086.49 36,086.49 36,086.49 36,086.49 0.0M
2025-07-31 36,461.71 36,461.71 36,461.71 36,461.71 0.0M
2025-07-30 36,647.67 36,647.67 36,647.67 36,647.67 0.0M
2025-07-29 36,605.74 36,605.74 36,605.74 36,605.74 0.0M
2025-07-28 36,349.32 36,349.32 36,349.32 36,349.32 0.0M
2025-07-25 36,612.62 36,612.62 36,612.62 36,612.62 0.0M
2025-07-24 37,054.58 37,054.58 37,054.58 37,054.58 0.0M
2025-07-23 37,254.92 37,254.92 37,254.92 37,254.92 0.0M
2025-07-22 37,083.15 37,083.15 37,083.15 37,083.15 0.0M
2025-07-21 37,174.68 37,174.68 37,174.68 37,174.68 0.0M
2025-07-18 37,010.28 37,010.28 37,010.28 37,010.28 0.0M
2025-07-17 37,225.68 37,225.68 37,225.68 37,225.68 0.0M
2025-07-16 37,309.40 37,309.40 37,309.40 37,309.40 0.0M
2025-07-15 37,270.09 37,270.09 37,270.09 37,270.09 0.0M
2025-07-14 37,047.20 37,047.20 37,047.20 37,047.20 0.0M
2025-07-11 37,005.03 37,005.03 37,005.03 37,005.03 0.0M
2025-07-10 37,302.43 37,302.43 37,302.43 37,302.43 0.0M
2025-07-09 37,438.19 37,438.19 37,438.19 37,438.19 0.0M
2025-07-08 37,461.97 37,461.97 37,461.97 37,461.97 0.0M
2025-07-07 37,426.49 37,426.49 37,426.49 37,426.49 0.0M
2025-07-04 37,443.20 37,443.20 37,443.20 37,443.20 0.0M
2025-07-03 37,371.00 37,371.00 37,371.00 37,371.00 0.0M
2025-07-02 37,411.42 37,411.42 37,411.42 37,411.42 0.0M
2025-07-01 37,519.71 37,519.71 37,519.71 37,519.71 0.0M
2025-06-30 37,522.38 37,522.38 37,522.38 37,522.38 0.0M
2025-06-27 37,526.73 37,526.73 37,526.73 37,526.73 0.0M
2025-06-26 37,329.53 37,329.53 37,329.53 37,329.53 0.0M
2025-06-25 36,979.23 36,979.23 36,979.23 36,979.23 0.0M
2025-06-24 36,687.65 36,687.65 36,687.65 36,687.65 0.0M
2025-06-23 36,507.74 36,507.74 36,507.74 36,507.74 0.0M
2025-06-20 36,565.82 36,565.82 36,565.82 36,565.82 0.0M
2025-06-19 36,123.39 36,123.39 36,123.39 36,123.39 0.0M
2025-06-18 36,379.40 36,379.40 36,379.40 36,379.40 0.0M
2025-06-17 36,468.69 36,468.69 36,468.69 36,468.69 0.0M
2025-06-16 36,648.19 36,648.19 36,648.19 36,648.19 0.0M
2025-06-13 36,348.18 36,348.18 36,348.18 36,348.18 0.0M
2025-06-12 36,568.42 36,568.42 36,568.42 36,568.42 0.0M
2025-06-11 37,030.15 37,030.15 37,030.15 37,030.15 0.0M
2025-06-10 37,032.96 37,032.96 37,032.96 37,032.96 0.0M
2025-06-09 37,016.25 37,016.25 37,016.25 37,016.25 0.0M
2025-06-06 36,753.75 36,753.75 36,753.75 36,753.75 0.0M
2025-06-05 36,386.82 36,386.82 36,386.82 36,386.82 0.0M
2025-06-04 36,185.79 36,185.79 36,185.79 36,185.79 0.0M
2025-06-03 36,024.39 36,024.39 36,024.39 36,024.39 0.0M
2025-06-02 36,211.90 36,211.90 36,211.90 36,211.90 0.0M
2025-05-30 36,160.26 36,160.26 36,160.26 36,160.26 0.0M
2025-05-29 36,236.36 36,236.36 36,236.36 36,236.36 0.0M
2025-05-28 36,105.43 36,105.43 36,105.43 36,105.43 0.0M
2025-05-27 36,149.56 36,149.56 36,149.56 36,149.56 0.0M
2025-05-26 36,294.53 36,294.53 36,294.53 36,294.53 0.0M
2025-05-23 36,092.88 36,092.88 36,092.88 36,092.88 0.0M
2025-05-22 35,797.03 35,797.03 35,797.03 35,797.03 0.0M
2025-05-21 36,010.70 36,010.70 36,010.70 36,010.70 0.0M
2025-05-20 35,780.62 35,780.62 35,780.62 35,780.62 0.0M
2025-05-19 36,224.52 36,224.52 36,224.52 36,224.52 0.0M
2025-05-16 36,232.61 36,232.61 36,232.61 36,232.61 0.0M
2025-05-15 36,090.63 36,090.63 36,090.63 36,090.63 0.0M
2025-05-14 35,632.27 35,632.27 35,632.27 35,632.27 0.0M
2025-05-13 35,393.94 35,393.94 35,393.94 35,393.94 0.0M
2025-05-12 35,650.00 35,650.00 35,650.00 35,650.00 0.0M
2025-05-09 34,326.37 34,326.37 34,326.37 34,326.37 0.0M
2025-05-08 34,590.60 34,590.60 34,590.60 34,590.60 0.0M
2025-05-07 34,953.84 34,953.84 34,953.84 34,953.84 0.0M
2025-05-06 34,770.10 34,770.10 34,770.10 34,770.10 0.0M
2025-05-05 35,147.86 35,147.86 35,147.86 35,147.86 0.0M
2025-05-02 34,848.28 34,848.28 34,848.28 34,848.28 0.0M
2025-04-30 34,886.08 34,886.08 34,886.08 34,886.08 0.0M
2025-04-29 35,016.37 35,016.37 35,016.37 35,016.37 0.0M
2025-04-28 34,999.51 34,999.51 34,999.51 34,999.51 0.0M
2025-04-25 34,594.15 34,594.15 34,594.15 34,594.15 0.0M
2025-04-24 35,120.10 35,120.10 35,120.10 35,120.10 0.0M
2025-04-23 35,210.27 35,210.27 35,210.27 35,210.27 0.0M
2025-04-22 34,968.69 34,968.69 34,968.69 34,968.69 0.0M
2025-04-21 34,842.91 34,842.91 34,842.91 34,842.91 0.0M
2025-04-17 34,329.58 34,329.58 34,329.58 34,329.58 0.0M
2025-04-16 33,890.74 33,890.74 33,890.74 33,890.74 0.0M
2025-04-15 33,692.80 33,692.80 33,692.80 33,692.80 0.0M
2025-04-11 32,859.13 32,859.13 32,859.13 32,859.13 0.0M
2025-04-09 32,231.86 32,231.86 32,231.86 32,231.86 0.0M
2025-04-08 32,428.26 32,428.26 32,428.26 32,428.26 0.0M
2025-04-07 31,834.33 31,834.33 31,834.33 31,834.33 0.0M
2025-04-04 32,942.09 32,942.09 32,942.09 32,942.09 0.0M
2025-04-03 33,635.56 33,635.56 33,635.56 33,635.56 0.0M
2025-04-02 33,670.61 33,670.61 33,670.61 33,670.61 0.0M
2025-04-01 33,361.96 33,361.96 33,361.96 33,361.96 0.0M
2025-03-28 33,787.56 33,787.56 33,787.56 33,787.56 0.0M
2025-03-27 33,895.46 33,895.46 33,895.46 33,895.46 0.0M
2025-03-26 33,685.64 33,685.64 33,685.64 33,685.64 0.0M
2025-03-25 33,941.26 33,941.26 33,941.26 33,941.26 0.0M
2025-03-24 34,100.12 34,100.12 34,100.12 34,100.12 0.0M
2025-03-21 33,681.84 33,681.84 33,681.84 33,681.84 0.0M
2025-03-20 33,358.70 33,358.70 33,358.70 33,358.70 0.0M
2025-03-19 33,033.14 33,033.14 33,033.14 33,033.14 0.0M
2025-03-18 32,703.97 32,703.97 32,703.97 32,703.97 0.0M
2025-03-17 32,119.96 32,119.96 32,119.96 32,119.96 0.0M
2025-03-13 31,942.25 31,942.25 31,942.25 31,942.25 0.0M
2025-03-12 32,081.82 32,081.82 32,081.82 32,081.82 0.0M
2025-03-11 32,142.17 32,142.17 32,142.17 32,142.17 0.0M
2025-03-07 32,364.23 32,364.23 32,364.23 32,364.23 0.0M
2025-03-06 32,369.70 32,369.70 32,369.70 32,369.70 0.0M
2025-03-05 32,068.00 32,068.00 32,068.00 32,068.00 0.0M
2025-03-04 31,531.88 31,531.88 31,531.88 31,531.88 0.0M
2025-03-03 31,498.76 31,498.76 31,498.76 31,498.76 0.0M
2025-02-28 31,473.37 31,473.37 31,473.37 31,473.37 0.0M
2025-02-27 32,160.49 32,160.49 32,160.49 32,160.49 0.0M
2025-02-25 32,323.82 32,323.82 32,323.82 32,323.82 0.0M
2025-02-24 32,402.38 32,402.38 32,402.38 32,402.38 0.0M
2025-02-21 32,753.50 32,753.50 32,753.50 32,753.50 0.0M
2025-02-20 32,975.85 32,975.85 32,975.85 32,975.85 0.0M
2025-02-19 32,817.74 32,817.74 32,817.74 32,817.74 0.0M
2025-02-18 32,627.75 32,627.75 32,627.75 32,627.75 0.0M
2025-02-17 32,691.24 32,691.24 32,691.24 32,691.24 0.0M
2025-02-14 32,659.90 32,659.90 32,659.90 32,659.90 0.0M
2025-02-13 33,086.76 33,086.76 33,086.76 33,086.76 0.0M
2025-02-12 33,091.14 33,091.14 33,091.14 33,091.14 0.0M
2025-02-11 33,146.32 33,146.32 33,146.32 33,146.32 0.0M
2025-02-10 33,812.23 33,812.23 33,812.23 33,812.23 0.0M
2025-02-07 34,246.84 34,246.84 34,246.84 34,246.84 0.0M
2025-02-06 34,279.63 34,279.63 34,279.63 34,279.63 0.0M
2025-02-05 34,453.97 34,453.97 34,453.97 34,453.97 0.0M
2025-02-04 34,363.72 34,363.72 34,363.72 34,363.72 0.0M
2025-02-03 33,849.51 33,849.51 33,849.51 33,849.51 0.0M
2025-02-01 34,132.24 34,132.24 34,132.24 34,132.24 0.0M
2025-01-31 34,130.93 34,130.93 34,130.93 34,130.93 0.0M
2025-01-30 33,676.11 33,676.11 33,676.11 33,676.11 0.0M
2025-01-29 33,593.20 33,593.20 33,593.20 33,593.20 0.0M
2025-01-28 33,084.22 33,084.22 33,084.22 33,084.22 0.0M
2025-01-27 33,062.34 33,062.34 33,062.34 33,062.34 0.0M
2025-01-24 33,707.25 33,707.25 33,707.25 33,707.25 0.0M
2025-01-23 34,053.66 34,053.66 34,053.66 34,053.66 0.0M
2025-01-22 33,829.92 33,829.92 33,829.92 33,829.92 0.0M
2025-01-21 33,887.69 33,887.69 33,887.69 33,887.69 0.0M
2025-01-20 34,481.71 34,481.71 34,481.71 34,481.71 0.0M
2025-01-17 34,278.13 34,278.13 34,278.13 34,278.13 0.0M
2025-01-16 34,313.80 34,313.80 34,313.80 34,313.80 0.0M
2025-01-15 34,055.47 34,055.47 34,055.47 34,055.47 0.0M
2025-01-14 33,944.68 33,944.68 33,944.68 33,944.68 0.0M
2025-01-13 33,569.22 33,569.22 33,569.22 33,569.22 0.0M
2025-01-10 34,447.06 34,447.06 34,447.06 34,447.06 0.0M
2025-01-09 34,838.29 34,838.29 34,838.29 34,838.29 0.0M
2025-01-08 35,131.01 35,131.01 35,131.01 35,131.01 0.0M
2025-01-07 35,304.55 35,304.55 35,304.55 35,304.55 0.0M
2025-01-06 35,120.87 35,120.87 35,120.87 35,120.87 0.0M
2025-01-03 35,883.72 35,883.72 35,883.72 35,883.72 0.0M
2025-01-02 36,060.05 36,060.05 36,060.05 36,060.05 0.0M
2025-01-01 35,526.08 35,526.08 35,526.08 35,526.08 0.0M