Nifty 50 Value 20 (NV20)

NV20
🏛️ 인도 →
12,488.55
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
2021-12-31 9,141.25 9,201.75 9,135.75 9,174.35 0.0M
2021-12-30 9,078.30 9,148.35 9,057.50 9,123.60 0.0M
2021-12-29 9,092.50 9,120.75 9,073.90 9,087.05 0.0M
2021-12-28 9,052.45 9,112.20 9,052.45 9,102.05 0.0M
2021-12-27 8,968.70 9,024.65 8,912.50 9,012.25 0.0M
2021-12-24 9,038.45 9,045.10 8,941.55 8,980.60 0.0M
2021-12-23 8,938.75 8,991.80 8,918.70 8,983.40 0.0M
2021-12-22 8,860.50 8,891.35 8,833.65 8,884.85 0.0M
2021-12-21 8,756.90 8,888.50 8,747.40 8,812.80 0.0M
2021-12-20 8,770.25 8,793.35 8,598.00 8,695.65 0.0M
2021-12-17 8,917.75 8,931.65 8,818.45 8,831.05 0.0M
2021-12-16 8,911.10 8,920.80 8,833.15 8,867.15 0.0M
2021-12-15 8,897.50 8,905.55 8,823.40 8,843.35 0.0M
2021-12-14 8,859.55 8,932.60 8,840.20 8,906.00 0.0M
2021-12-13 8,993.00 9,017.55 8,884.70 8,893.10 0.0M
2021-12-10 8,918.10 8,953.10 8,892.85 8,933.75 0.0M
2021-12-09 8,874.90 8,938.05 8,813.05 8,931.00 0.0M
2021-12-08 8,773.80 8,877.30 8,773.80 8,868.85 0.0M
2021-12-07 8,673.35 8,761.25 8,625.20 8,728.95 0.0M
2021-12-06 8,792.55 8,812.70 8,605.55 8,616.05 0.0M
2021-12-03 8,885.45 8,924.35 8,783.40 8,794.15 0.0M
2021-12-02 8,730.85 8,874.95 8,699.35 8,866.35 0.0M
2021-12-01 8,663.95 8,731.10 8,657.05 8,712.90 0.0M
2021-11-30 8,615.85 8,743.90 8,598.95 8,620.00 0.0M
2021-11-29 8,595.40 8,673.00 8,476.40 8,613.45 0.0M
2021-11-26 8,750.45 8,774.95 8,595.15 8,615.65 0.0M
2021-11-25 8,799.20 8,840.00 8,760.00 8,830.30 0.0M
2021-11-24 8,910.00 8,914.90 8,769.90 8,803.40 0.0M
2021-11-23 8,780.65 8,893.15 8,732.85 8,875.15 0.0M
2021-11-22 8,970.90 8,974.00 8,776.20 8,834.45 0.0M
2021-11-18 9,058.50 9,080.05 8,917.30 8,949.45 0.0M
2021-11-17 9,067.40 9,120.35 9,047.70 9,063.95 0.0M
2021-11-16 9,129.95 9,135.05 9,063.80 9,078.40 0.0M
2021-11-15 9,091.25 9,142.55 9,088.50 9,105.30 0.0M
2021-11-12 9,006.90 9,084.90 8,979.90 9,072.95 0.0M
2021-11-11 8,996.00 8,996.00 8,903.55 8,946.85 0.0M
2021-11-10 8,997.45 9,037.05 8,987.70 9,010.40 0.0M
2021-11-09 9,063.45 9,103.50 9,025.80 9,042.00 0.0M
2021-11-08 9,056.10 9,056.10 8,928.20 9,039.35 0.0M
2021-11-04 8,993.45 8,996.35 8,975.70 8,983.05 0.0M
2021-11-03 8,942.20 8,997.10 8,902.85 8,929.80 0.0M
2021-11-02 8,952.80 8,969.60 8,880.90 8,907.20 0.0M
2021-11-01 8,796.05 8,941.10 8,765.65 8,932.60 0.0M
2021-10-29 8,839.00 8,897.25 8,718.10 8,744.30 0.0M
2021-10-28 9,005.60 9,019.75 8,829.00 8,857.00 0.0M
2021-10-27 9,039.85 9,058.35 8,995.75 9,013.60 0.0M
2021-10-26 9,015.60 9,070.80 8,955.40 9,011.30 0.0M
2021-10-25 9,031.20 9,064.80 8,879.85 8,979.25 0.0M
2021-10-22 9,174.80 9,190.75 8,980.05 9,033.35 0.0M
2021-10-21 9,313.30 9,313.45 9,100.95 9,146.30 0.0M
2021-10-20 9,388.80 9,401.95 9,232.10 9,256.40 0.0M
2021-10-19 9,512.50 9,537.60 9,352.20 9,376.45 0.0M
2021-10-18 9,407.80 9,456.00 9,388.70 9,449.30 0.0M
2021-10-14 9,337.85 9,394.15 9,302.50 9,329.15 0.0M
2021-10-13 9,187.10 9,252.90 9,156.90 9,244.55 0.0M
2021-10-12 9,153.80 9,188.50 9,064.35 9,148.30 0.0M
2021-10-11 9,131.15 9,218.90 9,069.25 9,157.20 0.0M
2021-10-08 9,232.80 9,271.85 9,203.45 9,224.05 0.0M
2021-10-07 9,156.30 9,208.40 9,125.55 9,171.65 0.0M
2021-10-06 9,233.40 9,255.90 9,063.15 9,083.55 0.0M
2021-10-05 9,105.60 9,221.50 9,097.65 9,209.30 0.0M
2021-10-04 9,085.45 9,142.55 9,057.50 9,129.20 0.0M
2021-10-01 9,057.05 9,075.55 9,025.30 9,060.10 0.0M
2021-09-30 9,163.75 9,163.75 9,068.35 9,082.25 0.0M
2021-09-29 9,022.15 9,177.20 9,009.60 9,139.75 0.0M
2021-09-28 9,148.00 9,149.35 9,025.90 9,077.15 0.0M
2021-09-27 9,271.75 9,277.10 9,114.35 9,123.55 0.0M
2021-09-24 9,283.95 9,352.65 9,213.60 9,229.45 156.5M
2021-09-23 9,202.75 9,256.15 9,182.75 9,245.25 136.5M
2021-09-22 9,132.65 9,182.25 9,121.35 9,149.15 164.0M
2021-09-21 9,009.30 9,122.85 8,989.80 9,116.75 205.6M
2021-09-20 8,965.65 9,074.40 8,953.35 8,975.45 189.0M
2021-09-17 9,123.05 9,151.95 9,002.15 9,022.10 225.4M
2021-09-16 9,077.20 9,143.05 9,077.20 9,098.30 284.2M
2021-09-15 8,968.35 9,078.45 8,960.25 9,072.05 200.6M
2021-09-14 8,923.00 8,956.15 8,892.30 8,951.25 112.5M
2021-09-13 8,837.15 8,909.65 8,824.60 8,893.50 123.2M
2021-09-09 8,802.75 8,855.20 8,798.45 8,849.35 101.2M
2021-09-08 8,849.40 8,851.00 8,779.45 8,818.30 113.7M
2021-09-07 8,938.75 8,945.45 8,841.30 8,849.85 114.6M
2021-09-06 8,886.90 8,921.25 8,852.60 8,912.15 109.3M
2021-09-03 8,840.40 8,858.80 8,801.95 8,852.20 109.5M
2021-09-02 8,752.55 8,840.75 8,729.65 8,823.55 98.0M
2021-09-01 8,831.10 8,845.05 8,722.80 8,733.05 102.3M
2021-08-31 8,705.75 8,818.20 8,688.05 8,799.55 182.9M
2021-08-30 8,667.10 8,713.00 8,665.80 8,692.65 111.6M
2021-08-27 8,606.65 8,674.15 8,578.75 8,654.50 97.3M
2021-08-26 8,614.25 8,649.55 8,582.40 8,599.50 93.7M
2021-08-25 8,606.60 8,670.90 8,599.85 8,621.25 111.7M
2021-08-24 8,607.20 8,626.15 8,554.40 8,591.50 116.5M
2021-08-23 8,575.05 8,609.80 8,521.40 8,561.95 123.1M
2021-08-20 8,483.50 8,556.85 8,480.50 8,525.85 161.1M
2021-08-18 8,634.65 8,661.25 8,566.90 8,589.20 112.2M
2021-08-17 8,544.00 8,625.30 8,522.85 8,616.60 129.9M
2021-08-16 8,549.30 8,571.85 8,506.95 8,537.80 99.4M
2021-08-13 8,460.05 8,563.20 8,449.70 8,552.55 137.6M
2021-08-12 8,380.60 8,455.85 8,375.40 8,449.10 150.7M
2021-08-11 8,361.20 8,376.15 8,319.80 8,369.90 131.9M
2021-08-10 8,379.25 8,394.00 8,301.20 8,345.85 125.8M
2021-08-09 8,404.05 8,423.35 8,333.80 8,365.20 117.0M
2021-08-06 8,361.10 8,386.20 8,342.35 8,358.35 125.0M
2021-08-05 8,315.45 8,365.75 8,293.10 8,352.95 149.2M
2021-08-04 8,378.25 8,399.20 8,291.30 8,315.55 114.8M
2021-08-03 8,266.20 8,361.55 8,236.60 8,351.60 140.9M
2021-08-02 8,222.35 8,248.05 8,197.70 8,241.35 110.2M
2021-07-30 8,160.35 8,224.90 8,140.85 8,173.45 195.3M
2021-07-29 8,116.55 8,166.25 8,115.80 8,138.30 186.6M
2021-07-28 8,108.45 8,111.60 8,004.10 8,105.50 113.2M
2021-07-27 8,137.65 8,152.65 8,065.35 8,097.70 117.7M
2021-07-26 8,140.55 8,164.45 8,112.20 8,118.45 124.4M
2021-07-23 8,143.45 8,162.25 8,107.75 8,131.80 128.0M
2021-07-22 8,075.40 8,155.90 8,075.40 8,133.05 120.5M
2021-07-20 8,075.40 8,083.85 8,005.15 8,032.80 127.1M
2021-07-19 8,064.45 8,116.20 8,059.55 8,077.75 107.5M
2021-07-16 8,163.55 8,163.70 8,103.20 8,125.90 168.9M
2021-07-15 8,073.15 8,161.80 8,069.20 8,145.40 175.4M
2021-07-14 7,999.00 8,085.05 7,991.55 8,075.35 122.8M
2021-07-13 8,011.65 8,011.70 7,978.10 7,991.35 105.6M
2021-07-12 8,011.85 8,021.80 7,941.60 7,968.00 81.4M
2021-07-09 7,971.25 8,008.15 7,949.15 7,974.95 87.0M
2021-07-08 8,040.05 8,061.90 7,967.50 7,988.95 115.9M
2021-07-07 8,004.70 8,060.05 7,984.05 8,053.10 114.6M
2021-07-06 8,071.35 8,097.15 8,006.95 8,015.70 109.7M
2021-07-05 8,072.50 8,101.10 8,046.05 8,083.20 95.3M
2021-07-02 8,058.05 8,061.65 7,997.55 8,040.70 114.8M
2021-07-01 8,073.40 8,073.75 8,036.75 8,051.45 94.1M
2021-06-30 8,095.80 8,123.90 8,058.15 8,064.55 121.5M
2021-06-29 8,081.80 8,122.05 8,052.30 8,073.50 172.3M
2021-06-28 8,124.20 8,124.80 8,078.00 8,090.25 110.3M
2021-06-25 8,099.75 8,115.50 8,055.10 8,102.65 135.1M
2021-06-24 7,989.00 8,080.55 7,966.60 8,073.70 144.2M
2021-06-23 8,054.95 8,054.95 7,946.55 7,954.20 124.5M
2021-06-22 8,006.75 8,038.95 7,987.10 8,009.65 136.9M
2021-06-21 7,897.85 7,974.50 7,877.35 7,967.15 150.0M
2021-06-18 8,029.15 8,035.40 7,863.65 7,965.10 310.0M
2021-06-17 7,967.85 8,010.60 7,959.80 7,991.95 141.2M
2021-06-16 8,016.80 8,037.50 7,985.25 7,999.95 169.5M
2021-06-15 8,031.05 8,055.40 8,017.95 8,023.20 141.5M
2021-06-14 8,021.10 8,024.40 7,936.05 8,017.60 149.9M
2021-06-11 7,975.40 8,006.55 7,965.40 7,999.20 241.5M
2021-06-10 7,947.30 7,970.50 7,935.50 7,947.45 180.6M
2021-06-09 7,967.50 7,994.85 7,894.40 7,923.60 285.4M
2021-06-08 7,934.75 7,968.70 7,918.10 7,952.25 220.8M
2021-06-07 7,874.35 7,916.00 7,861.05 7,911.05 235.9M
2021-06-04 7,833.00 7,846.30 7,812.00 7,838.20 249.4M
2021-06-03 7,828.25 7,843.60 7,783.45 7,821.25 233.1M
2021-06-02 7,768.90 7,797.45 7,738.35 7,784.85 245.3M
2021-06-01 7,831.00 7,833.25 7,778.30 7,802.40 219.5M
2021-05-31 7,783.75 7,819.70 7,748.50 7,803.05 259.3M
2021-05-28 7,822.70 7,832.05 7,765.85 7,775.70 213.2M
2021-05-27 7,778.75 7,817.55 7,762.75 7,789.05 390.2M
2021-05-26 7,723.65 7,772.95 7,700.35 7,762.55 205.2M
2021-05-25 7,712.95 7,743.85 7,695.65 7,706.05 244.4M
2021-05-24 7,656.10 7,675.90 7,630.70 7,657.10 294.6M
2021-05-21 7,605.95 7,655.05 7,604.30 7,648.35 214.6M
2021-05-20 7,641.85 7,650.00 7,566.45 7,582.40 254.9M
2021-05-19 7,644.55 7,695.30 7,630.25 7,640.90 259.8M
2021-05-18 7,659.35 7,687.00 7,645.80 7,654.10 266.5M
2021-05-17 7,585.65 7,600.40 7,537.20 7,590.50 229.2M
2021-05-14 7,568.30 7,568.30 7,474.55 7,543.85 316.1M
2021-05-12 7,625.45 7,627.05 7,512.65 7,537.50 369.1M
2021-05-11 7,596.20 7,628.85 7,579.85 7,622.70 422.1M
2021-05-10 7,604.05 7,658.20 7,595.80 7,651.75 308.6M
2021-05-07 7,562.55 7,589.30 7,542.00 7,562.70 290.4M
2021-05-06 7,489.85 7,535.40 7,460.80 7,524.40 265.4M
2021-05-05 7,444.05 7,469.25 7,407.95 7,458.85 220.1M
2021-05-04 7,459.60 7,466.25 7,361.70 7,387.80 238.1M
2021-05-03 7,365.15 7,460.15 7,344.05 7,430.80 204.1M
2021-04-30 7,433.35 7,515.45 7,391.10 7,409.35 365.2M
2021-04-29 7,529.55 7,533.05 7,453.10 7,470.60 250.9M
2021-04-28 7,459.05 7,477.65 7,443.95 7,463.45 158.3M
2021-04-27 7,357.70 7,432.65 7,356.70 7,423.90 195.1M
2021-04-26 7,318.35 7,357.95 7,305.50 7,346.65 193.8M
2021-04-23 7,315.05 7,364.75 7,265.60 7,301.10 241.3M
2021-04-22 7,324.95 7,363.70 7,291.95 7,347.40 235.0M
2021-04-20 7,467.45 7,467.60 7,306.75 7,348.60 205.4M
2021-04-19 7,379.45 7,437.15 7,341.20 7,386.00 223.7M
2021-04-16 7,473.60 7,528.00 7,459.10 7,493.30 302.4M
2021-04-15 7,427.65 7,467.45 7,362.55 7,452.80 256.9M
2021-04-13 7,476.75 7,487.65 7,359.20 7,438.40 246.0M
2021-04-12 7,646.05 7,653.60 7,436.40 7,459.20 271.6M
2021-04-09 7,694.40 7,708.95 7,645.55 7,685.00 228.9M
2021-04-08 7,625.90 7,702.20 7,616.30 7,658.05 293.6M
2021-04-07 7,549.95 7,618.05 7,533.60 7,602.10 193.4M
2021-04-06 7,569.15 7,591.75 7,507.95 7,546.10 191.8M
2021-04-05 7,528.90 7,573.40 7,413.05 7,519.95 257.4M
2021-04-01 7,509.25 7,547.35 7,481.45 7,540.80 245.3M
2021-03-31 7,448.75 7,490.85 7,417.35 7,455.30 236.2M
2021-03-30 7,317.85 7,487.05 7,309.65 7,461.60 348.6M
2021-03-26 7,264.65 7,322.45 7,231.70 7,261.35 238.4M
2021-03-25 7,310.60 7,319.85 7,161.40 7,189.50 299.0M
2021-03-24 7,389.70 7,425.65 7,318.40 7,325.55 214.0M
2021-03-23 7,481.00 7,521.80 7,426.70 7,444.85 214.6M
2021-03-22 7,406.70 7,481.65 7,360.20 7,468.25 232.5M
2021-03-19 7,265.95 7,413.85 7,187.65 7,395.20 540.8M
2021-03-18 7,440.95 7,454.75 7,223.95 7,296.60 304.0M
2021-03-17 7,482.60 7,497.60 7,365.50 7,380.95 287.2M
2021-03-16 7,442.05 7,494.80 7,431.05 7,451.70 242.1M
2021-03-15 7,414.45 7,432.20 7,330.00 7,415.30 248.5M
2021-03-12 7,477.05 7,522.00 7,387.80 7,410.35 261.5M
2021-03-10 7,445.25 7,466.25 7,410.00 7,447.70 212.3M
2021-03-09 7,381.70 7,405.25 7,275.50 7,382.15 416.0M
2021-03-08 7,354.45 7,406.15 7,333.60 7,357.90 321.6M
2021-03-05 7,355.25 7,391.05 7,279.15 7,304.50 318.8M
2021-03-04 7,356.55 7,453.80 7,347.70 7,383.60 253.8M
2021-03-03 7,409.00 7,443.80 7,362.80 7,437.55 252.6M
2021-03-02 7,248.45 7,357.15 7,218.70 7,336.20 307.0M
2021-03-01 7,141.95 7,222.15 7,123.55 7,199.15 242.4M
2021-02-26 7,220.90 7,262.15 7,047.25 7,075.15 496.9M
2021-02-25 7,280.85 7,333.90 7,274.35 7,309.65 485.3M
2021-02-24 7,207.85 7,238.55 7,159.25 7,232.20 218.0M
2021-02-23 7,171.85 7,253.45 7,136.80 7,196.45 393.3M
2021-02-22 7,316.00 7,317.00 7,112.60 7,133.80 331.9M
2021-02-19 7,333.70 7,353.05 7,254.40 7,303.00 397.0M
2021-02-18 7,299.40 7,364.10 7,296.65 7,332.05 496.9M
2021-02-17 7,316.45 7,331.25 7,274.35 7,295.00 215.7M
2021-02-16 7,351.00 7,394.60 7,308.55 7,328.50 349.7M
2021-02-15 7,382.85 7,385.75 7,310.85 7,319.85 176.4M
2021-02-12 7,410.75 7,420.50 7,314.75 7,340.30 300.1M
2021-02-11 7,379.85 7,400.80 7,359.30 7,394.30 264.1M
2021-02-10 7,384.30 7,402.80 7,320.20 7,387.35 292.7M
2021-02-09 7,429.85 7,490.05 7,354.25 7,379.80 367.6M
2021-02-08 7,373.85 7,435.70 7,352.45 7,419.85 324.0M
2021-02-05 7,373.35 7,383.05 7,262.05 7,318.80 384.7M
2021-02-04 7,292.05 7,361.50 7,278.70 7,333.30 397.8M
2021-02-03 7,247.55 7,345.75 7,192.40 7,281.40 342.2M
2021-02-02 7,181.85 7,256.60 7,156.40 7,213.25 286.4M
2021-02-01 6,910.35 7,112.45 6,849.25 7,081.20 312.3M
2021-01-29 7,075.70 7,082.65 6,866.70 6,883.25 330.4M
2021-01-28 7,078.10 7,121.60 7,011.80 7,022.20 233.4M
2021-01-27 7,200.15 7,203.40 7,103.25 7,147.30 291.5M
2021-01-25 7,284.05 7,296.95 7,174.05 7,191.75 221.0M
2021-01-22 7,224.05 7,291.65 7,216.95 7,237.75 258.8M
2021-01-21 7,348.00 7,355.55 7,219.50 7,246.25 233.0M
2021-01-20 7,254.25 7,318.95 7,248.95 7,305.25 251.8M
2021-01-19 7,204.60 7,260.35 7,204.40 7,244.10 236.3M
2021-01-18 7,262.40 7,269.40 7,134.85 7,167.65 340.4M
2021-01-15 7,354.00 7,368.75 7,229.55 7,258.05 329.8M
2021-01-14 7,303.60 7,384.20 7,242.80 7,358.05 356.2M
2021-01-13 7,310.65 7,338.85 7,260.65 7,322.35 400.5M
2021-01-12 7,274.70 7,309.95 7,240.75 7,287.30 336.4M
2021-01-11 7,257.85 7,281.90 7,209.85 7,274.40 319.9M
2021-01-08 7,064.85 7,160.90 7,051.70 7,151.25 367.2M
2021-01-07 7,075.55 7,077.60 6,981.75 6,990.20 292.8M
2021-01-06 7,069.30 7,084.55 6,961.00 7,016.00 342.1M
2021-01-05 6,990.85 7,059.60 6,978.65 7,050.40 232.1M
2021-01-04 6,935.90 7,035.35 6,914.35 7,026.45 269.7M
2021-01-01 6,849.30 6,902.55 6,847.45 6,893.45 113.7M