Nifty200 Value 30 (NIFTY200VALUE30)

NIFTY200VALUE30
🏛️ 인도 →
12,976.50
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 13,171.35 13,188.40 12,945.70 12,976.50 0.0M
2025-09-25 13,257.70 13,317.95 13,165.05 13,180.55 0.0M
2025-09-24 13,299.75 13,358.80 13,234.95 13,249.70 0.0M
2025-09-23 13,224.60 13,334.45 13,168.00 13,292.30 0.0M
2025-09-22 13,236.40 13,310.70 13,171.10 13,211.70 0.0M
2025-09-19 13,195.95 13,268.60 13,184.10 13,244.80 0.0M
2025-09-18 13,190.60 13,204.50 13,114.95 13,186.15 0.0M
2025-09-17 13,119.65 13,180.65 13,085.85 13,168.10 0.0M
2025-09-16 13,018.15 13,084.60 12,985.50 13,074.75 0.0M
2025-09-15 12,972.95 13,041.95 12,952.95 12,992.30 0.0M
2025-09-12 12,988.40 13,008.15 12,913.55 12,965.00 0.0M
2025-09-11 12,848.40 12,991.00 12,847.75 12,947.35 0.0M
2025-09-10 12,775.90 12,871.25 12,772.90 12,834.70 0.0M
2025-09-09 12,784.10 12,805.90 12,721.65 12,732.45 0.0M
2025-09-08 12,779.10 12,852.60 12,750.50 12,759.70 0.0M
2025-09-05 12,726.40 12,781.05 12,663.45 12,750.60 0.0M
2025-09-04 12,898.10 12,902.80 12,696.60 12,709.10 0.0M
2025-09-03 12,702.65 12,830.80 12,699.90 12,821.85 0.0M
2025-09-02 12,641.55 12,763.60 12,588.40 12,679.00 0.0M
2025-09-01 12,427.05 12,622.60 12,427.05 12,616.25 0.0M
2025-08-29 12,433.55 12,495.90 12,363.80 12,405.55 0.0M
2025-08-28 12,556.10 12,568.85 12,431.95 12,443.60 0.0M
2025-08-26 12,761.20 12,781.70 12,545.10 12,560.20 0.0M
2025-08-25 12,784.35 12,817.50 12,770.70 12,786.25 0.0M
2025-08-22 12,870.60 12,875.00 12,741.25 12,749.10 0.0M
2025-08-21 12,922.60 12,951.05 12,863.75 12,870.65 0.0M
2025-08-20 12,906.80 12,939.75 12,883.75 12,907.45 0.0M
2025-08-19 12,853.95 12,924.35 12,793.45 12,918.95 0.0M
2025-08-18 12,887.80 12,890.90 12,791.95 12,830.75 0.0M
2025-08-14 12,877.90 12,898.65 12,746.90 12,767.10 0.0M
2025-08-13 12,852.35 12,906.30 12,811.75 12,862.25 0.0M
2025-08-12 12,773.55 12,858.00 12,770.65 12,799.20 0.0M
2025-08-11 12,688.05 12,793.45 12,660.15 12,780.25 0.0M
2025-08-08 12,720.75 12,770.00 12,631.15 12,652.10 0.0M
2025-08-07 12,683.35 12,739.20 12,537.15 12,718.40 0.0M
2025-08-06 12,777.95 12,798.25 12,678.20 12,734.95 0.0M
2025-08-05 12,781.25 12,815.95 12,690.25 12,757.65 0.0M
2025-08-04 12,600.30 12,773.30 12,581.45 12,761.35 0.0M
2025-08-01 12,797.00 12,806.60 12,564.35 12,585.05 0.0M
2025-07-31 12,809.50 12,915.15 12,771.25 12,814.70 0.0M
2025-07-30 12,995.10 13,057.50 12,929.85 12,954.05 0.0M
2025-07-29 12,871.65 13,013.45 12,861.85 12,994.75 0.0M
2025-07-28 12,986.10 13,088.65 12,898.50 12,910.50 0.0M
2025-07-25 13,227.80 13,235.80 12,972.85 12,999.65 0.0M
2025-07-24 13,257.60 13,276.20 13,142.40 13,247.45 0.0M
2025-07-23 13,187.10 13,249.70 13,126.05 13,241.50 0.0M
2025-07-22 13,266.25 13,280.40 13,148.85 13,158.90 0.0M
2025-07-21 13,229.05 13,252.60 13,140.40 13,230.50 0.0M
2025-07-18 13,280.75 13,335.95 13,193.80 13,219.10 0.0M
2025-07-17 13,322.50 13,332.60 13,252.45 13,267.15 0.0M
2025-07-16 13,252.45 13,308.25 13,215.50 13,290.70 0.0M
2025-07-15 13,215.25 13,279.65 13,197.15 13,257.20 0.0M
2025-07-14 13,154.10 13,246.75 13,114.75 13,182.05 0.0M
2025-07-11 13,214.55 13,236.80 13,116.55 13,145.60 0.0M
2025-07-10 13,242.75 13,281.30 13,172.00 13,199.65 0.0M
2025-07-09 13,322.80 13,327.65 13,168.80 13,197.80 0.0M
2025-07-08 13,280.05 13,343.25 13,245.00 13,314.10 0.0M
2025-07-07 13,296.40 13,340.15 13,241.65 13,273.05 0.0M
2025-07-04 13,262.60 13,298.00 13,205.60 13,290.10 0.0M
2025-07-03 13,306.15 13,343.95 13,221.80 13,236.70 0.0M
2025-07-02 13,333.60 13,355.30 13,209.50 13,279.35 0.0M
2025-07-01 13,329.70 13,334.80 13,207.60 13,314.40 0.0M
2025-06-30 13,288.20 13,350.45 13,273.15 13,310.75 0.0M
2025-06-27 13,215.55 13,292.55 13,204.20 13,242.80 0.0M
2025-06-26 12,964.60 13,175.90 12,947.15 13,162.50 0.0M
2025-06-25 12,983.55 12,999.20 12,909.10 12,935.65 0.0M
2025-06-24 12,959.85 13,009.15 12,885.45 12,914.40 0.0M
2025-06-23 12,673.95 12,841.85 12,656.30 12,796.80 0.0M
2025-06-20 12,604.15 12,824.15 12,603.75 12,768.00 0.0M
2025-06-19 12,762.85 12,773.65 12,561.35 12,593.00 0.0M
2025-06-18 12,812.05 12,862.95 12,724.15 12,773.35 0.0M
2025-06-17 12,933.25 12,989.40 12,810.60 12,825.20 0.0M
2025-06-16 12,824.05 12,945.00 12,712.00 12,935.25 0.0M
2025-06-13 12,656.50 12,834.15 12,623.45 12,816.55 0.0M
2025-06-12 13,213.60 13,216.90 12,916.10 12,938.00 0.0M
2025-06-11 13,207.85 13,308.75 13,165.75 13,207.60 0.0M
2025-06-10 13,245.30 13,253.55 13,166.30 13,178.10 0.0M
2025-06-09 13,078.30 13,184.65 13,058.80 13,167.95 0.0M
2025-06-06 12,846.70 13,007.15 12,807.10 12,999.40 0.0M
2025-06-05 12,860.95 12,899.05 12,771.90 12,817.15 0.0M
2025-06-04 12,818.40 12,852.70 12,713.10 12,821.25 0.0M
2025-06-03 12,906.75 12,945.55 12,776.85 12,792.20 0.0M
2025-06-02 12,795.00 12,890.55 12,743.50 12,865.10 0.0M
2025-05-30 12,858.55 12,908.60 12,722.75 12,803.55 0.0M
2025-05-29 12,913.65 12,929.40 12,821.65 12,871.30 0.0M
2025-05-28 12,875.90 12,897.60 12,839.05 12,868.75 0.0M
2025-05-27 12,917.05 12,927.50 12,784.15 12,866.45 0.0M
2025-05-26 12,907.05 12,969.70 12,878.80 12,911.10 0.0M
2025-05-23 12,779.90 12,876.60 12,769.55 12,848.20 0.0M
2025-05-22 12,836.70 12,844.55 12,646.75 12,753.35 0.0M
2025-05-21 12,797.35 12,872.15 12,713.65 12,863.65 0.0M
2025-05-20 12,965.85 12,983.65 12,759.80 12,776.45 0.0M
2025-05-19 12,898.80 12,963.70 12,842.60 12,894.75 0.0M
2025-05-16 12,840.80 12,909.70 12,819.25 12,865.40 0.0M
2025-05-15 12,732.95 12,842.40 12,660.65 12,825.05 0.0M
2025-05-14 12,614.00 12,759.65 12,604.00 12,703.00 0.0M
2025-05-13 12,628.80 12,698.05 12,531.90 12,559.35 0.0M
2025-05-12 12,476.15 12,654.60 12,457.00 12,645.95 0.0M
2025-05-09 11,973.80 12,191.95 11,969.80 12,170.45 0.0M
2025-05-08 12,460.40 12,523.35 12,124.10 12,197.30 0.0M
2025-05-07 12,184.15 12,462.70 12,183.75 12,439.70 0.0M
2025-05-06 12,675.10 12,688.70 12,299.20 12,330.60 0.0M
2025-05-05 12,541.75 12,679.85 12,527.55 12,647.05 0.0M
2025-05-02 12,488.80 12,680.90 12,423.90 12,494.20 0.0M
2025-04-30 12,611.75 12,671.65 12,425.40 12,489.20 0.0M
2025-04-29 12,716.65 12,799.95 12,579.40 12,594.45 0.0M
2025-04-28 12,425.25 12,716.90 12,423.10 12,669.40 0.0M
2025-04-25 12,793.75 12,855.65 12,399.30 12,472.90 0.0M
2025-04-24 12,761.50 12,852.50 12,737.95 12,780.75 0.0M
2025-04-23 12,838.15 12,856.00 12,588.25 12,769.50 0.0M
2025-04-22 12,848.10 12,877.15 12,759.35 12,776.85 0.0M
2025-04-21 12,577.40 12,817.00 12,541.90 12,788.65 0.0M
2025-04-17 12,406.05 12,550.85 12,335.80 12,519.25 0.0M
2025-04-16 12,292.85 12,440.10 12,254.55 12,427.75 0.0M
2025-04-15 12,240.90 12,313.95 12,153.35 12,292.80 0.0M
2025-04-11 12,001.70 12,076.30 11,907.20 12,032.50 0.0M
2025-04-09 11,863.75 11,863.75 11,656.15 11,734.45 0.0M
2025-04-08 11,853.35 11,951.75 11,672.05 11,865.70 0.0M
2025-04-07 11,272.85 11,679.70 11,272.00 11,624.75 0.0M
2025-04-04 12,506.55 12,513.35 11,988.50 12,038.95 0.0M
2025-04-03 12,331.30 12,537.95 12,326.55 12,494.55 0.0M
2025-04-02 12,382.25 12,443.45 12,219.65 12,431.25 0.0M
2025-04-01 12,302.70 12,494.00 12,296.20 12,364.05 0.0M
2025-03-28 12,494.85 12,578.75 12,363.35 12,398.70 0.0M
2025-03-27 12,257.75 12,505.25 12,238.00 12,482.35 0.0M
2025-03-26 12,446.35 12,541.50 12,277.00 12,288.85 0.0M
2025-03-25 12,624.05 12,641.15 12,380.90 12,442.75 0.0M
2025-03-24 12,436.90 12,607.80 12,392.90 12,571.50 0.0M
2025-03-21 12,163.05 12,388.30 12,149.00 12,315.80 0.0M
2025-03-20 12,152.40 12,183.30 12,019.70 12,146.30 0.0M
2025-03-19 11,916.60 12,067.95 11,890.45 12,052.10 0.0M
2025-03-18 11,712.20 11,861.65 11,677.25 11,853.05 0.0M
2025-03-17 11,616.55 11,693.50 11,575.90 11,639.10 0.0M
2025-03-13 11,687.80 11,715.25 11,570.85 11,585.45 0.0M
2025-03-12 11,728.00 11,813.05 11,523.80 11,635.20 0.0M
2025-03-11 11,470.30 11,699.30 11,410.65 11,675.85 0.0M
2025-03-10 11,740.15 11,861.40 11,555.65 11,574.00 0.0M
2025-03-07 11,785.15 11,852.90 11,696.55 11,744.95 0.0M
2025-03-06 11,695.30 11,833.25 11,647.85 11,804.60 0.0M
2025-03-05 11,221.05 11,570.70 11,220.60 11,562.30 0.0M
2025-03-04 10,986.15 11,265.20 10,895.20 11,234.50 0.0M
2025-03-03 11,068.85 11,142.75 10,874.70 11,112.75 0.0M
2025-02-28 11,199.95 11,199.95 10,928.05 11,022.55 0.0M
2025-02-27 11,290.10 11,325.45 11,174.60 11,248.35 0.0M
2025-02-25 11,458.10 11,482.50 11,274.70 11,284.40 0.0M
2025-02-24 11,475.05 11,540.10 11,418.20 11,448.70 0.0M
2025-02-21 11,632.95 11,739.20 11,537.00 11,597.50 0.0M
2025-02-20 11,395.40 11,675.10 11,372.70 11,659.25 0.0M
2025-02-19 11,244.60 11,451.90 11,205.85 11,436.25 0.0M
2025-02-18 11,266.75 11,327.00 11,060.95 11,306.00 0.0M
2025-02-17 11,142.35 11,274.65 10,935.25 11,260.50 0.0M
2025-02-14 11,446.80 11,499.10 11,047.00 11,173.45 0.0M
2025-02-13 11,404.30 11,549.30 11,368.75 11,401.25 0.0M
2025-02-12 11,353.85 11,444.25 11,073.85 11,377.00 0.0M
2025-02-11 11,620.65 11,644.70 11,316.00 11,349.35 0.0M
2025-02-10 11,860.85 11,870.15 11,596.40 11,635.05 0.0M
2025-02-07 11,838.60 11,949.00 11,729.60 11,873.50 0.0M
2025-02-06 12,012.05 12,023.25 11,810.55 11,853.15 0.0M
2025-02-05 11,855.95 12,009.35 11,848.25 11,947.45 0.0M
2025-02-04 11,613.45 11,780.20 11,601.00 11,773.80 0.0M
2025-02-03 11,637.10 11,642.80 11,348.95 11,498.60 0.0M
2025-02-01 12,054.20 12,073.70 11,648.85 11,758.45 0.0M
2025-01-31 11,818.80 12,041.45 11,713.70 12,022.55 0.0M
2025-01-30 11,742.30 11,879.40 11,723.00 11,801.05 0.0M
2025-01-29 11,584.30 11,720.75 11,535.15 11,700.65 0.0M
2025-01-28 11,653.60 11,685.10 11,406.30 11,542.00 0.0M
2025-01-27 11,780.80 11,785.35 11,529.35 11,573.10 0.0M
2025-01-24 12,042.25 12,142.00 11,818.75 11,848.85 0.0M
2025-01-23 11,955.85 12,048.85 11,861.45 12,003.90 0.0M
2025-01-22 12,105.30 12,118.20 11,797.35 11,970.25 0.0M
2025-01-21 12,248.95 12,290.85 12,056.70 12,071.25 0.0M
2025-01-20 12,098.20 12,233.65 12,006.05 12,201.30 0.0M
2025-01-17 11,999.35 12,113.95 11,961.95 12,065.75 0.0M
2025-01-16 11,933.05 12,035.80 11,930.70 11,999.30 0.0M
2025-01-15 11,873.90 11,967.70 11,768.15 11,825.90 0.0M
2025-01-14 11,467.05 11,818.45 11,466.35 11,774.10 0.0M
2025-01-13 11,668.60 11,706.25 11,358.45 11,396.70 0.0M
2025-01-10 12,072.40 12,100.45 11,784.75 11,804.70 0.0M
2025-01-09 12,276.40 12,277.80 12,063.55 12,075.35 0.0M
2025-01-08 12,331.05 12,341.30 12,170.30 12,279.45 0.0M
2025-01-07 12,281.90 12,423.25 12,277.00 12,309.20 0.0M
2025-01-06 12,700.40 12,704.10 12,189.30 12,228.45 0.0M
2025-01-03 12,637.70 12,801.35 12,609.65 12,687.10 0.0M
2025-01-02 12,438.90 12,622.35 12,375.05 12,609.30 0.0M
2025-01-01 12,410.80 12,454.95 12,327.20 12,429.35 0.0M