Nifty 500 Shariah (NI500SH)

NI500SH
🏛️ 印度 →
6,928.65
最后更新: 2025-09-26
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 5,496.45 5,496.45 5,496.45 5,496.45 0.0M
2021-12-30 5,456.64 5,456.64 5,456.64 5,456.64 0.0M
2021-12-29 5,441.84 5,441.84 5,441.84 5,441.84 0.0M
2021-12-28 5,440.12 5,440.12 5,440.12 5,440.12 0.0M
2021-12-27 5,379.16 5,379.16 5,379.16 5,379.16 0.0M
2021-12-24 5,352.78 5,352.78 5,352.78 5,352.78 0.0M
2021-12-23 5,361.62 5,361.62 5,361.62 5,361.62 0.0M
2021-12-22 5,312.80 5,312.80 5,312.80 5,312.80 0.0M
2021-12-21 5,254.16 5,254.16 5,254.16 5,254.16 0.0M
2021-12-20 5,188.88 5,188.88 5,188.88 5,188.88 0.0M
2021-12-17 5,286.10 5,286.10 5,286.10 5,286.10 0.0M
2021-12-16 5,326.09 5,326.09 5,326.09 5,326.09 0.0M
2021-12-15 5,314.99 5,314.99 5,314.99 5,314.99 0.0M
2021-12-14 5,345.66 5,345.66 5,345.66 5,345.66 0.0M
2021-12-13 5,326.06 5,326.06 5,326.06 5,326.06 0.0M
2021-12-10 5,343.43 5,343.43 5,343.43 5,343.43 0.0M
2021-12-09 5,324.21 5,324.21 5,324.21 5,324.21 0.0M
2021-12-08 5,304.16 5,304.16 5,304.16 5,304.16 0.0M
2021-12-07 5,223.37 5,223.37 5,223.37 5,223.37 0.0M
2021-12-06 5,167.58 5,167.58 5,167.58 5,167.58 0.0M
2021-12-03 5,268.12 5,268.12 5,268.12 5,268.12 0.0M
2021-12-02 5,295.27 5,295.27 5,295.27 5,295.27 0.0M
2021-12-01 5,221.98 5,221.98 5,221.98 5,221.98 0.0M
2021-11-30 5,208.13 5,208.13 5,208.13 5,208.13 0.0M
2021-11-29 5,169.62 5,169.62 5,169.62 5,169.62 0.0M
2021-11-26 5,187.30 5,187.30 5,187.30 5,187.30 0.0M
2021-11-25 5,278.04 5,278.04 5,278.04 5,278.04 0.0M
2021-11-24 5,249.68 5,249.68 5,249.68 5,249.68 0.0M
2021-11-23 5,287.22 5,287.22 5,287.22 5,287.22 0.0M
2021-11-22 5,258.12 5,258.12 5,258.12 5,258.12 0.0M
2021-11-18 5,346.05 5,346.05 5,346.05 5,346.05 0.0M
2021-11-17 5,405.76 5,405.76 5,405.76 5,405.76 0.0M
2021-11-16 5,423.75 5,423.75 5,423.75 5,423.75 0.0M
2021-11-15 5,436.96 5,436.96 5,436.96 5,436.96 0.0M
2021-11-12 5,412.46 5,412.46 5,412.46 5,412.46 0.0M
2021-11-11 5,356.30 5,356.30 5,356.30 5,356.30 0.0M
2021-11-10 5,383.43 5,383.43 5,383.43 5,383.43 0.0M
2021-11-09 5,385.70 5,385.70 5,385.70 5,385.70 0.0M
2021-11-08 5,365.92 5,365.92 5,365.92 5,365.92 0.0M
2021-11-03 5,288.01 5,288.01 5,288.01 5,288.01 0.0M
2021-11-02 5,278.61 5,278.61 5,278.61 5,278.61 0.0M
2021-11-01 5,282.95 5,282.95 5,282.95 5,282.95 0.0M
2021-10-29 5,201.15 5,201.15 5,201.15 5,201.15 0.0M
2021-10-28 5,219.95 5,219.95 5,219.95 5,219.95 0.0M
2021-10-27 5,291.89 5,291.89 5,291.89 5,291.89 0.0M
2021-10-26 5,257.26 5,257.26 5,257.26 5,257.26 0.0M
2021-10-25 5,209.44 5,209.44 5,209.44 5,209.44 0.0M
2021-10-22 5,261.84 5,261.84 5,261.84 5,261.84 0.0M
2021-10-21 5,316.40 5,316.40 5,316.40 5,316.40 0.0M
2021-10-20 5,396.80 5,396.80 5,396.80 5,396.80 0.0M
2021-10-19 5,480.50 5,480.50 5,480.50 5,480.50 0.0M
2021-10-18 5,520.66 5,520.66 5,520.66 5,520.66 0.0M
2021-10-14 5,486.09 5,486.09 5,486.09 5,486.09 0.0M
2021-10-13 5,466.38 5,466.38 5,466.38 5,466.38 0.0M
2021-10-12 5,429.61 5,429.61 5,429.61 5,429.61 0.0M
2021-10-11 5,434.91 5,434.91 5,434.91 5,434.91 0.0M
2021-10-08 5,470.27 5,470.27 5,470.27 5,470.27 0.0M
2021-10-07 5,437.73 5,437.73 5,437.73 5,437.73 0.0M
2021-10-06 5,382.72 5,382.72 5,382.72 5,382.72 0.0M
2021-10-05 5,433.60 5,433.60 5,433.60 5,433.60 0.0M
2021-10-04 5,389.75 5,389.75 5,389.75 5,389.75 0.0M
2021-10-01 5,340.18 5,340.18 5,340.18 5,340.18 0.0M
2021-09-30 5,347.34 5,347.34 5,347.34 5,347.34 0.0M
2021-09-29 5,360.41 5,360.41 5,360.41 5,360.41 0.0M
2021-09-28 5,361.97 5,361.97 5,361.97 5,361.97 0.0M
2021-09-27 5,414.62 5,414.62 5,414.62 5,414.62 0.0M
2021-09-24 5,471.59 5,471.59 5,471.59 5,471.59 0.0M
2021-09-23 5,466.59 5,466.59 5,466.59 5,466.59 0.0M
2021-09-22 5,424.59 5,424.59 5,424.59 5,424.59 0.0M
2021-09-21 5,405.62 5,405.62 5,405.62 5,405.62 0.0M
2021-09-20 5,354.13 5,354.13 5,354.13 5,354.13 0.0M
2021-09-17 5,392.82 5,392.82 5,392.82 5,392.82 0.0M
2021-09-16 5,437.22 5,437.22 5,437.22 5,437.22 0.0M
2021-09-15 5,455.70 5,455.70 5,455.70 5,455.70 0.0M
2021-09-14 5,402.68 5,402.68 5,402.68 5,402.68 0.0M
2021-09-13 5,383.60 5,383.60 5,383.60 5,383.60 0.0M
2021-09-09 5,360.88 5,360.88 5,360.88 5,360.88 0.0M
2021-09-08 5,339.25 5,339.25 5,339.25 5,339.25 0.0M
2021-09-07 5,348.82 5,348.82 5,348.82 5,348.82 0.0M
2021-09-06 5,372.28 5,372.28 5,372.28 5,372.28 0.0M
2021-09-03 5,343.47 5,343.47 5,343.47 5,343.47 0.0M
2021-09-02 5,322.08 5,322.08 5,322.08 5,322.08 0.0M
2021-09-01 5,263.85 5,263.85 5,263.85 5,263.85 0.0M
2021-08-31 5,273.36 5,273.36 5,273.36 5,273.36 0.0M
2021-08-30 5,212.31 5,212.31 5,212.31 5,212.31 0.0M
2021-08-27 5,172.59 5,172.59 5,172.59 5,172.59 0.0M
2021-08-26 5,143.39 5,143.39 5,143.39 5,143.39 0.0M
2021-08-25 5,133.89 5,133.89 5,133.89 5,133.89 0.0M
2021-08-24 5,111.63 5,111.63 5,111.63 5,111.63 0.0M
2021-08-23 5,103.31 5,103.31 5,103.31 5,103.31 0.0M
2021-08-20 5,097.33 5,097.33 5,097.33 5,097.33 0.0M
2021-08-18 5,106.52 5,106.52 5,106.52 5,106.52 0.0M
2021-08-17 5,104.13 5,104.13 5,104.13 5,104.13 0.0M
2021-08-16 5,038.80 5,038.80 5,038.80 5,038.80 0.0M
2021-08-13 5,051.88 5,051.88 5,051.88 5,051.88 0.0M
2021-08-12 5,013.77 5,013.77 5,013.77 5,013.77 0.0M
2021-08-11 4,978.52 4,978.52 4,978.52 4,978.52 0.0M
2021-08-10 4,986.99 4,986.99 4,986.99 4,986.99 0.0M
2021-08-09 4,995.14 4,995.14 4,995.14 4,995.14 0.0M
2021-08-06 4,997.85 4,997.85 4,997.85 4,997.85 0.0M
2021-08-05 4,999.10 4,999.10 4,999.10 4,999.10 0.0M
2021-08-04 4,993.46 4,993.46 4,993.46 4,993.46 0.0M
2021-08-03 5,027.45 5,027.45 5,027.45 5,027.45 0.0M
2021-08-02 4,972.01 4,972.01 4,972.01 4,972.01 0.0M
2021-07-30 4,924.45 4,924.45 4,924.45 4,924.45 0.0M
2021-07-29 4,907.55 4,907.55 4,907.55 4,907.55 0.0M
2021-07-28 4,896.71 4,896.71 4,896.71 4,896.71 0.0M
2021-07-27 4,900.91 4,900.91 4,900.91 4,900.91 0.0M
2021-07-26 4,936.78 4,936.78 4,936.78 4,936.78 0.0M
2021-07-23 4,923.47 4,923.47 4,923.47 4,923.47 0.0M
2021-07-22 4,924.42 4,924.42 4,924.42 4,924.42 0.0M
2021-07-20 4,876.43 4,876.43 4,876.43 4,876.43 0.0M
2021-07-19 4,873.89 4,873.89 4,873.89 4,873.89 0.0M
2021-07-16 4,893.19 4,893.19 4,893.19 4,893.19 0.0M
2021-07-15 4,902.55 4,902.55 4,902.55 4,902.55 0.0M
2021-07-14 4,890.23 4,890.23 4,890.23 4,890.23 0.0M
2021-07-13 4,861.51 4,861.51 4,861.51 4,861.51 0.0M
2021-07-12 4,856.97 4,856.97 4,856.97 4,856.97 0.0M
2021-07-09 4,857.54 4,857.54 4,857.54 4,857.54 0.0M
2021-07-08 4,859.04 4,859.04 4,859.04 4,859.04 0.0M
2021-07-07 4,877.88 4,877.88 4,877.88 4,877.88 0.0M
2021-07-06 4,862.71 4,862.71 4,862.71 4,862.71 0.0M
2021-07-05 4,890.86 4,890.86 4,890.86 4,890.86 0.0M
2021-07-02 4,872.02 4,872.02 4,872.02 4,872.02 0.0M
2021-07-01 4,858.14 4,858.14 4,858.14 4,858.14 0.0M
2021-06-30 4,857.44 4,857.44 4,857.44 4,857.44 0.0M
2021-06-29 4,842.48 4,842.48 4,842.48 4,842.48 0.0M
2021-06-28 4,849.34 4,849.34 4,849.34 4,849.34 0.0M
2021-06-25 4,847.50 4,847.50 4,847.50 4,847.50 0.0M
2021-06-24 4,840.73 4,840.73 4,840.73 4,840.73 0.0M
2021-06-23 4,788.87 4,788.87 4,788.87 4,788.87 0.0M
2021-06-22 4,804.15 4,804.15 4,804.15 4,804.15 0.0M
2021-06-21 4,787.15 4,787.15 4,787.15 4,787.15 0.0M
2021-06-18 4,778.16 4,778.16 4,778.16 4,778.16 0.0M
2021-06-17 4,790.78 4,790.78 4,790.78 4,790.78 0.0M
2021-06-16 4,789.35 4,789.35 4,789.35 4,789.35 0.0M
2021-06-15 4,803.07 4,803.07 4,803.07 4,803.07 0.0M
2021-06-14 4,779.43 4,779.43 4,779.43 4,779.43 0.0M
2021-06-11 4,778.84 4,778.84 4,778.84 4,778.84 0.0M
2021-06-10 4,750.89 4,750.89 4,750.89 4,750.89 0.0M
2021-06-09 4,714.53 4,714.53 4,714.53 4,714.53 0.0M
2021-06-08 4,736.00 4,736.00 4,736.00 4,736.00 0.0M
2021-06-07 4,699.41 4,699.41 4,699.41 4,699.41 0.0M
2021-06-04 4,670.63 4,670.63 4,670.63 4,670.63 0.0M
2021-06-03 4,665.97 4,665.97 4,665.97 4,665.97 0.0M
2021-06-02 4,628.83 4,628.83 4,628.83 4,628.83 0.0M
2021-06-01 4,605.93 4,605.93 4,605.93 4,605.93 0.0M
2021-05-31 4,610.64 4,610.64 4,610.64 4,610.64 0.0M
2021-05-28 4,587.95 4,587.95 4,587.95 4,587.95 0.0M
2021-05-27 4,599.65 4,599.65 4,599.65 4,599.65 0.0M
2021-05-26 4,581.80 4,581.80 4,581.80 4,581.80 0.0M
2021-05-25 4,541.93 4,541.93 4,541.93 4,541.93 0.0M
2021-05-24 4,508.28 4,508.28 4,508.28 4,508.28 0.0M
2021-05-21 4,503.08 4,503.08 4,503.08 4,503.08 0.0M
2021-05-20 4,477.60 4,477.60 4,477.60 4,477.60 0.0M
2021-05-19 4,494.65 4,494.65 4,494.65 4,494.65 0.0M
2021-05-18 4,489.71 4,489.71 4,489.71 4,489.71 0.0M
2021-05-17 4,446.57 4,446.57 4,446.57 4,446.57 0.0M
2021-05-14 4,401.55 4,401.55 4,401.55 4,401.55 0.0M
2021-05-12 4,418.10 4,418.10 4,418.10 4,418.10 0.0M
2021-05-11 4,438.97 4,438.97 4,438.97 4,438.97 0.0M
2021-05-10 4,430.94 4,430.94 4,430.94 4,430.94 0.0M
2021-05-07 4,407.83 4,407.83 4,407.83 4,407.83 0.0M
2021-05-06 4,412.81 4,412.81 4,412.81 4,412.81 0.0M
2021-05-05 4,379.59 4,379.59 4,379.59 4,379.59 0.0M
2021-05-04 4,339.83 4,339.83 4,339.83 4,339.83 0.0M
2021-05-03 4,368.63 4,368.63 4,368.63 4,368.63 0.0M
2021-04-30 4,340.72 4,340.72 4,340.72 4,340.72 0.0M
2021-04-29 4,362.89 4,362.89 4,362.89 4,362.89 0.0M
2021-04-28 4,370.37 4,370.37 4,370.37 4,370.37 0.0M
2021-04-27 4,346.92 4,346.92 4,346.92 4,346.92 0.0M
2021-04-26 4,309.39 4,309.39 4,309.39 4,309.39 0.0M
2021-04-23 4,285.73 4,285.73 4,285.73 4,285.73 0.0M
2021-04-22 4,306.89 4,306.89 4,306.89 4,306.89 0.0M
2021-04-20 4,319.78 4,319.78 4,319.78 4,319.78 0.0M
2021-04-19 4,337.13 4,337.13 4,337.13 4,337.13 0.0M
2021-04-16 4,381.85 4,381.85 4,381.85 4,381.85 0.0M
2021-04-15 4,352.21 4,352.21 4,352.21 4,352.21 0.0M
2021-04-13 4,343.89 4,343.89 4,343.89 4,343.89 0.0M
2021-04-12 4,373.15 4,373.15 4,373.15 4,373.15 0.0M
2021-04-09 4,493.74 4,493.74 4,493.74 4,493.74 0.0M
2021-04-08 4,466.42 4,466.42 4,466.42 4,466.42 0.0M
2021-04-07 4,433.60 4,433.60 4,433.60 4,433.60 0.0M
2021-04-06 4,399.00 4,399.00 4,399.00 4,399.00 0.0M
2021-04-05 4,365.72 4,365.72 4,365.72 4,365.72 0.0M
2021-04-01 4,365.83 4,365.83 4,365.83 4,365.83 0.0M
2021-03-31 4,333.91 4,333.91 4,333.91 4,333.91 0.0M
2021-03-30 4,327.66 4,327.66 4,327.66 4,327.66 0.0M
2021-03-26 4,218.02 4,218.02 4,218.02 4,218.02 0.0M
2021-03-25 4,162.47 4,162.47 4,162.47 4,162.47 0.0M
2021-03-24 4,236.47 4,236.47 4,236.47 4,236.47 0.0M
2021-03-23 4,283.13 4,283.13 4,283.13 4,283.13 0.0M
2021-03-22 4,266.45 4,266.45 4,266.45 4,266.45 0.0M
2021-03-19 4,211.67 4,211.67 4,211.67 4,211.67 0.0M
2021-03-18 4,173.94 4,173.94 4,173.94 4,173.94 0.0M
2021-03-17 4,253.32 4,253.32 4,253.32 4,253.32 0.0M
2021-03-16 4,305.96 4,305.96 4,305.96 4,305.96 0.0M
2021-03-15 4,277.57 4,277.57 4,277.57 4,277.57 0.0M
2021-03-12 4,289.66 4,289.66 4,289.66 4,289.66 0.0M
2021-03-10 4,305.75 4,305.75 4,305.75 4,305.75 0.0M
2021-03-09 4,265.48 4,265.48 4,265.48 4,265.48 0.0M
2021-03-08 4,258.45 4,258.45 4,258.45 4,258.45 0.0M
2021-03-05 4,238.59 4,238.59 4,238.59 4,238.59 0.0M
2021-03-04 4,278.93 4,278.93 4,278.93 4,278.93 0.0M
2021-03-03 4,277.26 4,277.26 4,277.26 4,277.26 0.0M
2021-03-02 4,216.90 4,216.90 4,216.90 4,216.90 0.0M
2021-03-01 4,134.71 4,134.71 4,134.71 4,134.71 0.0M
2021-02-26 4,068.24 4,068.24 4,068.24 4,068.24 0.0M
2021-02-25 4,156.83 4,156.83 4,156.83 4,156.83 0.0M
2021-02-24 4,121.35 4,121.35 4,121.35 4,121.35 0.0M
2021-02-23 4,101.02 4,101.02 4,101.02 4,101.02 0.0M
2021-02-22 4,080.98 4,080.98 4,080.98 4,080.98 0.0M
2021-02-19 4,150.31 4,150.31 4,150.31 4,150.31 0.0M
2021-02-18 4,173.23 4,173.23 4,173.23 4,173.23 0.0M
2021-02-17 4,157.57 4,157.57 4,157.57 4,157.57 0.0M
2021-02-16 4,178.96 4,178.96 4,178.96 4,178.96 0.0M
2021-02-15 4,185.87 4,185.87 4,185.87 4,185.87 0.0M
2021-02-12 4,191.25 4,191.25 4,191.25 4,191.25 0.0M
2021-02-11 4,196.60 4,196.60 4,196.60 4,196.60 0.0M
2021-02-10 4,186.47 4,186.47 4,186.47 4,186.47 0.0M
2021-02-09 4,169.92 4,169.92 4,169.92 4,169.92 0.0M
2021-02-08 4,173.12 4,173.12 4,173.12 4,173.12 0.0M
2021-02-05 4,118.08 4,118.08 4,118.08 4,118.08 0.0M
2021-02-04 4,132.81 4,132.81 4,132.81 4,132.81 0.0M
2021-02-03 4,113.93 4,113.93 4,113.93 4,113.93 0.0M
2021-02-02 4,075.57 4,075.57 4,075.57 4,075.57 0.0M
2021-02-01 4,016.57 4,016.57 4,016.57 4,016.57 0.0M
2021-01-29 3,959.71 3,959.71 3,959.71 3,959.71 0.0M
2021-01-28 4,042.32 4,042.32 4,042.32 4,042.32 0.0M
2021-01-27 4,084.52 4,084.52 4,084.52 4,084.52 0.0M
2021-01-25 4,127.12 4,127.12 4,127.12 4,127.12 0.0M
2021-01-22 4,152.57 4,152.57 4,152.57 4,152.57 0.0M
2021-01-21 4,165.58 4,165.58 4,165.58 4,165.58 0.0M
2021-01-20 4,181.21 4,181.21 4,181.21 4,181.21 0.0M
2021-01-19 4,143.66 4,143.66 4,143.66 4,143.66 0.0M
2021-01-18 4,094.35 4,094.35 4,094.35 4,094.35 0.0M
2021-01-15 4,151.44 4,151.44 4,151.44 4,151.44 0.0M
2021-01-14 4,222.93 4,222.93 4,222.93 4,222.93 0.0M
2021-01-13 4,212.84 4,212.84 4,212.84 4,212.84 0.0M
2021-01-12 4,217.10 4,217.10 4,217.10 4,217.10 0.0M
2021-01-11 4,238.77 4,238.77 4,238.77 4,238.77 0.0M
2021-01-08 4,167.36 4,167.36 4,167.36 4,167.36 0.0M
2021-01-07 4,080.43 4,080.43 4,080.43 4,080.43 0.0M
2021-01-06 4,098.84 4,098.84 4,098.84 4,098.84 0.0M
2021-01-05 4,113.76 4,113.76 4,113.76 4,113.76 0.0M
2021-01-04 4,079.03 4,079.03 4,079.03 4,079.03 0.0M
2021-01-01 4,011.69 4,011.69 4,011.69 4,011.69 0.0M