Nifty Low Volatility 50 (NIFTYLVI)

NIFTYLVI
🏛️ 印度 →
24,559.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16,022.97 16,022.97 16,022.97 16,022.97 0.0M
2021-12-30 15,858.66 15,858.66 15,858.66 15,858.66 0.0M
2021-12-29 15,825.14 15,825.14 15,825.14 15,825.14 0.0M
2021-12-28 15,818.75 15,818.75 15,818.75 15,818.75 0.0M
2021-12-27 15,658.84 15,658.84 15,658.84 15,658.84 0.0M
2021-12-24 15,602.55 15,602.55 15,602.55 15,602.55 0.0M
2021-12-23 15,702.66 15,702.66 15,702.66 15,702.66 0.0M
2021-12-22 15,525.91 15,525.91 15,525.91 15,525.91 0.0M
2021-12-21 15,437.89 15,437.89 15,437.89 15,437.89 0.0M
2021-12-20 15,299.26 15,299.26 15,299.26 15,299.26 0.0M
2021-12-17 15,567.83 15,567.83 15,567.83 15,567.83 0.0M
2021-12-16 15,779.59 15,779.59 15,779.59 15,779.59 0.0M
2021-12-15 15,835.12 15,835.12 15,835.12 15,835.12 0.0M
2021-12-14 15,931.71 15,931.71 15,931.71 15,931.71 0.0M
2021-12-13 15,870.07 15,870.07 15,870.07 15,870.07 0.0M
2021-12-10 15,917.00 15,917.00 15,917.00 15,917.00 0.0M
2021-12-09 15,863.78 15,863.78 15,863.78 15,863.78 0.0M
2021-12-08 15,815.61 15,815.61 15,815.61 15,815.61 0.0M
2021-12-06 15,439.72 15,439.72 15,439.72 15,439.72 0.0M
2021-12-03 15,686.02 15,686.02 15,686.02 15,686.02 0.0M
2021-12-02 15,798.65 15,798.65 15,798.65 15,798.65 0.0M
2021-12-01 20,605.45 20,605.45 20,605.45 20,605.45 0.0M
2021-11-30 15,680.57 15,680.57 15,680.57 15,680.57 0.0M
2021-11-29 15,637.41 15,637.41 15,637.41 15,637.41 0.0M
2021-11-26 15,710.35 15,710.35 15,710.35 15,710.35 0.0M
2021-11-25 15,894.59 15,894.59 15,894.59 15,894.59 0.0M
2021-11-24 15,902.40 15,902.40 15,902.40 15,902.40 0.0M
2021-11-23 16,002.31 16,002.31 16,002.31 16,002.31 0.0M
2021-11-22 15,864.96 15,864.96 15,864.96 15,864.96 0.0M
2021-11-18 16,188.89 16,188.89 16,188.89 16,188.89 0.0M
2021-11-17 16,366.27 16,366.27 16,366.27 16,366.27 0.0M
2021-11-16 16,438.07 16,438.07 16,438.07 16,438.07 0.0M
2021-11-15 16,509.09 16,509.09 16,509.09 16,509.09 0.0M
2021-11-12 16,445.67 16,445.67 16,445.67 16,445.67 0.0M
2021-11-11 16,344.36 16,344.36 16,344.36 16,344.36 0.0M
2021-11-10 16,461.43 16,461.43 16,461.43 16,461.43 0.0M
2021-11-09 16,507.74 16,507.74 16,507.74 16,507.74 0.0M
2021-11-08 16,502.58 16,502.58 16,502.58 16,502.58 0.0M
2021-11-03 16,234.05 16,234.05 16,234.05 16,234.05 0.0M
2021-11-02 16,240.60 16,240.60 16,240.60 16,240.60 0.0M
2021-11-01 16,259.07 16,259.07 16,259.07 16,259.07 0.0M
2021-10-29 16,015.22 16,015.22 16,015.22 16,015.22 0.0M
2021-10-28 16,004.48 16,004.48 16,004.48 16,004.48 0.0M
2021-10-27 16,234.51 16,234.51 16,234.51 16,234.51 0.0M
2021-10-26 16,172.33 16,172.33 16,172.33 16,172.33 0.0M
2021-10-25 16,048.59 16,048.59 16,048.59 16,048.59 0.0M
2021-10-22 16,242.50 16,242.50 16,242.50 16,242.50 0.0M
2021-10-21 16,384.82 16,384.82 16,384.82 16,384.82 0.0M
2021-10-20 16,538.11 16,538.11 16,538.11 16,538.11 0.0M
2021-10-19 16,779.00 16,779.00 16,779.00 16,779.00 0.0M
2021-10-18 16,920.51 16,920.51 16,920.51 16,920.51 0.0M
2021-10-14 16,910.59 16,910.59 16,910.59 16,910.59 0.0M
2021-10-13 16,856.83 16,856.83 16,856.83 16,856.83 0.0M
2021-10-12 16,808.48 16,808.48 16,808.48 16,808.48 0.0M
2021-10-11 16,760.83 16,760.83 16,760.83 16,760.83 0.0M
2021-10-08 16,678.92 16,678.92 16,678.92 16,678.92 0.0M
2021-10-07 16,688.34 16,688.34 16,688.34 16,688.34 0.0M
2021-10-06 16,517.04 16,517.04 16,517.04 16,517.04 0.0M
2021-10-05 16,699.69 16,699.69 16,699.69 16,699.69 0.0M
2021-10-04 16,628.59 16,628.59 16,628.59 16,628.59 0.0M
2021-10-01 16,507.66 16,507.66 16,507.66 16,507.66 0.0M
2021-09-30 16,467.75 16,467.75 16,467.75 16,467.75 0.0M
2021-09-29 16,561.78 16,561.78 16,561.78 16,561.78 0.0M
2021-09-28 16,552.11 16,552.11 16,552.11 16,552.11 0.0M
2021-09-27 16,609.56 16,609.56 16,609.56 16,609.56 0.0M
2021-09-24 16,736.52 16,736.52 16,736.52 16,736.52 0.0M
2021-09-23 16,809.31 16,809.31 16,809.31 16,809.31 0.0M
2021-09-22 16,716.16 16,716.16 16,716.16 16,716.16 0.0M
2021-09-21 16,636.76 16,636.76 16,636.76 16,636.76 0.0M
2021-09-20 16,515.90 16,515.90 16,515.90 16,515.90 0.0M
2021-09-17 16,680.96 16,680.96 16,680.96 16,680.96 0.0M
2021-09-16 16,806.78 16,806.78 16,806.78 16,806.78 0.0M
2021-09-15 16,817.81 16,817.81 16,817.81 16,817.81 0.0M
2021-09-14 16,728.74 16,728.74 16,728.74 16,728.74 0.0M
2021-09-13 16,707.43 16,707.43 16,707.43 16,707.43 0.0M
2021-09-09 16,615.44 16,615.44 16,615.44 16,615.44 0.0M
2021-09-08 16,544.85 16,544.85 16,544.85 16,544.85 0.0M
2021-09-07 16,587.37 16,587.37 16,587.37 16,587.37 0.0M
2021-09-06 16,639.78 16,639.78 16,639.78 16,639.78 0.0M
2021-09-03 16,644.91 16,644.91 16,644.91 16,644.91 0.0M
2021-09-02 16,593.06 16,593.06 16,593.06 16,593.06 0.0M
2021-09-01 16,402.83 16,402.83 16,402.83 16,402.83 0.0M
2021-08-31 16,313.93 16,313.93 16,313.93 16,313.93 0.0M
2021-08-30 16,163.60 16,163.60 16,163.60 16,163.60 0.0M
2021-08-27 15,996.09 15,996.09 15,996.09 15,996.09 0.0M
2021-08-26 15,859.25 15,859.25 15,859.25 15,859.25 0.0M
2021-08-25 15,841.94 15,841.94 15,841.94 15,841.94 0.0M
2021-08-24 15,826.25 15,826.25 15,826.25 15,826.25 0.0M
2021-08-23 15,751.96 15,751.96 15,751.96 15,751.96 0.0M
2021-08-20 15,829.77 15,829.77 15,829.77 15,829.77 0.0M
2021-08-18 15,869.84 15,869.84 15,869.84 15,869.84 0.0M
2021-08-17 15,817.24 15,817.24 15,817.24 15,817.24 0.0M
2021-08-16 15,689.73 15,689.73 15,689.73 15,689.73 0.0M
2021-08-13 15,721.93 15,721.93 15,721.93 15,721.93 0.0M
2021-08-12 15,657.47 15,657.47 15,657.47 15,657.47 0.0M
2021-08-11 15,573.24 15,573.24 15,573.24 15,573.24 0.0M
2021-08-10 15,580.79 15,580.79 15,580.79 15,580.79 0.0M
2021-08-09 15,624.37 15,624.37 15,624.37 15,624.37 0.0M
2021-08-06 15,654.57 15,654.57 15,654.57 15,654.57 0.0M
2021-08-05 15,702.93 15,702.93 15,702.93 15,702.93 0.0M
2021-08-04 15,709.27 15,709.27 15,709.27 15,709.27 0.0M
2021-08-03 15,847.83 15,847.83 15,847.83 15,847.83 0.0M
2021-08-02 15,728.17 15,728.17 15,728.17 15,728.17 0.0M
2021-07-30 15,594.26 15,594.26 15,594.26 15,594.26 0.0M
2021-07-29 15,436.83 15,436.83 15,436.83 15,436.83 0.0M
2021-07-28 15,520.94 15,520.94 15,520.94 15,520.94 0.0M
2021-07-27 15,532.57 15,532.57 15,532.57 15,532.57 0.0M
2021-07-26 15,631.52 15,631.52 15,631.52 15,631.52 0.0M
2021-07-23 15,574.42 15,574.42 15,574.42 15,574.42 0.0M
2021-07-22 15,534.98 15,534.98 15,534.98 15,534.98 0.0M
2021-07-20 15,460.30 15,460.30 15,460.30 15,460.30 0.0M
2021-07-19 15,499.19 15,499.19 15,499.19 15,499.19 0.0M
2021-07-16 15,511.29 15,511.29 15,511.29 15,511.29 0.0M
2021-07-15 15,475.51 15,475.51 15,475.51 15,475.51 0.0M
2021-07-14 15,423.02 15,423.02 15,423.02 15,423.02 0.0M
2021-07-13 15,359.53 15,359.53 15,359.53 15,359.53 0.0M
2021-07-12 15,326.28 15,326.28 15,326.28 15,326.28 0.0M
2021-07-09 15,289.78 15,289.78 15,289.78 15,289.78 0.0M
2021-07-08 15,272.15 15,272.15 15,272.15 15,272.15 0.0M
2021-07-07 15,328.17 15,328.17 15,328.17 15,328.17 0.0M
2021-07-06 15,254.39 15,254.39 15,254.39 15,254.39 0.0M
2021-07-05 15,259.12 15,259.12 15,259.12 15,259.12 0.0M
2021-07-02 15,211.17 15,211.17 15,211.17 15,211.17 0.0M
2021-07-01 15,196.90 15,196.90 15,196.90 15,196.90 0.0M
2021-06-30 15,169.20 15,169.20 15,169.20 15,169.20 0.0M
2021-06-29 15,166.67 15,166.67 15,166.67 15,166.67 0.0M
2021-06-28 15,152.95 15,152.95 15,152.95 15,152.95 0.0M
2021-06-25 15,121.93 15,121.93 15,121.93 15,121.93 0.0M
2021-06-24 15,109.99 15,109.99 15,109.99 15,109.99 0.0M
2021-06-23 15,061.57 15,061.57 15,061.57 15,061.57 0.0M
2021-06-22 15,137.77 15,137.77 15,137.77 15,137.77 0.0M
2021-06-21 15,120.27 15,120.27 15,120.27 15,120.27 0.0M
2021-06-18 15,053.71 15,053.71 15,053.71 15,053.71 0.0M
2021-06-17 15,159.85 15,159.85 15,159.85 15,159.85 0.0M
2021-06-16 15,194.36 15,194.36 15,194.36 15,194.36 0.0M
2021-06-15 15,222.67 15,222.67 15,222.67 15,222.67 0.0M
2021-06-14 15,169.04 15,169.04 15,169.04 15,169.04 0.0M
2021-06-11 19,832.99 19,832.99 19,832.99 19,832.99 0.0M
2021-06-10 15,126.31 15,126.31 15,126.31 15,126.31 0.0M
2021-06-09 15,006.88 15,006.88 15,006.88 15,006.88 0.0M
2021-06-08 15,074.26 15,074.26 15,074.26 15,074.26 0.0M
2021-06-07 14,981.57 14,981.57 14,981.57 14,981.57 0.0M
2021-06-04 14,836.44 14,836.44 14,836.44 14,836.44 0.0M
2021-06-03 14,834.02 14,834.02 14,834.02 14,834.02 0.0M
2021-06-02 14,770.39 14,770.39 14,770.39 14,770.39 0.0M
2021-06-01 14,715.23 14,715.23 14,715.23 14,715.23 0.0M
2021-05-31 14,713.05 14,713.05 14,713.05 14,713.05 0.0M
2021-05-28 14,654.54 14,654.54 14,654.54 14,654.54 0.0M
2021-05-27 14,697.36 14,697.36 14,697.36 14,697.36 0.0M
2021-05-26 14,653.69 14,653.69 14,653.69 14,653.69 0.0M
2021-05-25 14,629.57 14,629.57 14,629.57 14,629.57 0.0M
2021-05-24 14,585.78 14,585.78 14,585.78 14,585.78 0.0M
2021-05-21 14,495.53 14,495.53 14,495.53 14,495.53 0.0M
2021-05-20 14,388.74 14,388.74 14,388.74 14,388.74 0.0M
2021-05-19 14,421.74 14,421.74 14,421.74 14,421.74 0.0M
2021-05-18 14,367.15 14,367.15 14,367.15 14,367.15 0.0M
2021-05-17 14,257.19 14,257.19 14,257.19 14,257.19 0.0M
2021-05-14 14,166.08 14,166.08 14,166.08 14,166.08 0.0M
2021-05-12 14,190.16 14,190.16 14,190.16 14,190.16 0.0M
2021-05-11 14,284.83 14,284.83 14,284.83 14,284.83 0.0M
2021-05-10 14,222.21 14,222.21 14,222.21 14,222.21 0.0M
2021-05-07 14,049.11 14,049.11 14,049.11 14,049.11 0.0M
2021-05-06 14,004.64 14,004.64 14,004.64 14,004.64 0.0M
2021-05-05 13,944.55 13,944.55 13,944.55 13,944.55 0.0M
2021-05-04 13,777.45 13,777.45 13,777.45 13,777.45 0.0M
2021-05-03 13,851.56 13,851.56 13,851.56 13,851.56 0.0M
2021-04-30 13,745.82 13,745.82 13,745.82 13,745.82 0.0M
2021-04-29 13,778.96 13,778.96 13,778.96 13,778.96 0.0M
2021-04-28 13,835.68 13,835.68 13,835.68 13,835.68 0.0M
2021-04-27 13,752.27 13,752.27 13,752.27 13,752.27 0.0M
2021-04-23 13,601.66 13,601.66 13,601.66 13,601.66 0.0M
2021-04-22 13,653.22 13,653.22 13,653.22 13,653.22 0.0M
2021-04-20 13,682.72 13,682.72 13,682.72 13,682.72 0.0M
2021-04-19 13,708.26 13,708.26 13,708.26 13,708.26 0.0M
2021-04-16 13,903.53 13,903.53 13,903.53 13,903.53 0.0M
2021-04-15 13,729.12 13,729.12 13,729.12 13,729.12 0.0M
2021-04-13 13,683.82 13,683.82 13,683.82 13,683.82 0.0M
2021-04-12 13,684.28 13,684.28 13,684.28 13,684.28 0.0M
2021-04-09 14,032.79 14,032.79 14,032.79 14,032.79 0.0M
2021-04-08 13,974.34 13,974.34 13,974.34 13,974.34 0.0M
2021-04-07 13,831.32 13,831.32 13,831.32 13,831.32 0.0M
2021-04-06 13,700.83 13,700.83 13,700.83 13,700.83 0.0M
2021-04-05 13,648.60 13,648.60 13,648.60 13,648.60 0.0M
2021-04-01 13,760.10 13,760.10 13,760.10 13,760.10 0.0M
2021-03-31 13,673.80 13,673.80 13,673.80 13,673.80 0.0M
2021-03-30 13,681.19 13,681.19 13,681.19 13,681.19 0.0M
2021-03-26 13,420.79 13,420.79 13,420.79 13,420.79 0.0M
2021-03-25 13,287.66 13,287.66 13,287.66 13,287.66 0.0M
2021-03-24 13,482.97 13,482.97 13,482.97 13,482.97 0.0M
2021-03-23 13,616.58 13,616.58 13,616.58 13,616.58 0.0M
2021-03-22 13,532.03 13,532.03 13,532.03 13,532.03 0.0M
2021-03-19 13,399.11 13,399.11 13,399.11 13,399.11 0.0M
2021-03-18 13,228.32 13,228.32 13,228.32 13,228.32 0.0M
2021-03-17 13,399.84 13,399.84 13,399.84 13,399.84 0.0M
2021-03-16 13,609.99 13,609.99 13,609.99 13,609.99 0.0M
2021-03-15 13,551.86 13,551.86 13,551.86 13,551.86 0.0M
2021-03-12 13,621.28 13,621.28 13,621.28 13,621.28 0.0M
2021-03-10 13,681.15 13,681.15 13,681.15 13,681.15 0.0M
2021-03-09 13,624.95 13,624.95 13,624.95 13,624.95 0.0M
2021-03-08 13,615.49 13,615.49 13,615.49 13,615.49 0.0M
2021-03-05 13,595.71 13,595.71 13,595.71 13,595.71 0.0M
2021-03-04 13,737.41 13,737.41 13,737.41 13,737.41 0.0M
2021-03-03 13,668.36 13,668.36 13,668.36 13,668.36 0.0M
2021-03-02 13,588.69 13,588.69 13,588.69 13,588.69 0.0M
2021-03-01 13,396.58 13,396.58 13,396.58 13,396.58 0.0M
2021-02-26 13,172.83 13,172.83 13,172.83 13,172.83 0.0M
2021-02-25 13,444.53 13,444.53 13,444.53 13,444.53 0.0M
2021-02-24 13,345.53 13,345.53 13,345.53 13,345.53 0.0M
2021-02-23 13,255.10 13,255.10 13,255.10 13,255.10 0.0M
2021-02-22 13,215.11 13,215.11 13,215.11 13,215.11 0.0M
2021-02-19 13,447.00 13,447.00 13,447.00 13,447.00 0.0M
2021-02-18 13,549.24 13,549.24 13,549.24 13,549.24 0.0M
2021-02-17 13,516.78 13,516.78 13,516.78 13,516.78 0.0M
2021-02-16 13,600.00 13,600.00 13,600.00 13,600.00 0.0M
2021-02-15 13,560.19 13,560.19 13,560.19 13,560.19 0.0M
2021-02-12 13,557.46 13,557.46 13,557.46 13,557.46 0.0M
2021-02-11 13,644.48 13,644.48 13,644.48 13,644.48 0.0M
2021-02-10 13,649.93 13,649.93 13,649.93 13,649.93 0.0M
2021-02-09 13,636.04 13,636.04 13,636.04 13,636.04 0.0M
2021-02-08 13,628.47 13,628.47 13,628.47 13,628.47 0.0M
2021-02-05 13,544.09 13,544.09 13,544.09 13,544.09 0.0M
2021-02-04 13,560.26 13,560.26 13,560.26 13,560.26 0.0M
2021-02-03 13,479.15 13,479.15 13,479.15 13,479.15 0.0M
2021-02-02 13,373.48 13,373.48 13,373.48 13,373.48 0.0M
2021-02-01 13,131.42 13,131.42 13,131.42 13,131.42 0.0M
2021-01-29 12,927.67 12,927.67 12,927.67 12,927.67 0.0M
2021-01-28 13,127.41 13,127.41 13,127.41 13,127.41 0.0M
2021-01-27 13,203.28 13,203.28 13,203.28 13,203.28 0.0M
2021-01-25 13,314.30 13,314.30 13,314.30 13,314.30 0.0M
2021-01-22 13,393.04 13,393.04 13,393.04 13,393.04 0.0M
2021-01-21 13,457.96 13,457.96 13,457.96 13,457.96 0.0M
2021-01-20 13,530.82 13,530.82 13,530.82 13,530.82 0.0M
2021-01-19 13,490.91 13,490.91 13,490.91 13,490.91 0.0M
2021-01-18 13,292.81 13,292.81 13,292.81 13,292.81 0.0M
2021-01-15 13,510.92 13,510.92 13,510.92 13,510.92 0.0M
2021-01-14 13,718.04 13,718.04 13,718.04 13,718.04 0.0M
2021-01-13 13,686.82 13,686.82 13,686.82 13,686.82 0.0M
2021-01-12 13,734.24 13,734.24 13,734.24 13,734.24 0.0M
2021-01-11 13,734.33 13,734.33 13,734.33 13,734.33 0.0M
2021-01-08 13,646.99 13,646.99 13,646.99 13,646.99 0.0M
2021-01-07 13,374.95 13,374.95 13,374.95 13,374.95 0.0M
2021-01-06 13,375.55 13,375.55 13,375.55 13,375.55 0.0M
2021-01-05 13,337.64 13,337.64 13,337.64 13,337.64 0.0M
2021-01-04 13,275.74 13,275.74 13,275.74 13,275.74 0.0M
2021-01-01 13,159.23 13,159.23 13,159.23 13,159.23 0.0M