Nifty 50 Shariah (NI50SH)

NI50SH
🏛️ 印度 →
4,507.25
最后更新: 2025-09-30
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
2025-09-30 4,505.95 4,524.80 4,502.55 4,507.25 0.0M
2025-09-29 4,525.75 4,537.95 4,492.70 4,498.30 0.0M
2025-09-26 4,555.35 4,565.40 4,500.75 4,509.50 0.0M
2025-09-25 4,620.10 4,634.20 4,574.65 4,580.65 0.0M
2025-09-24 4,633.05 4,644.90 4,617.85 4,629.65 0.0M
2025-09-23 4,675.45 4,685.00 4,634.55 4,641.70 0.0M
2025-09-22 4,676.15 4,706.60 4,665.60 4,677.95 0.0M
2025-09-19 4,761.90 4,765.45 4,727.00 4,740.95 0.0M
2025-09-18 4,772.05 4,780.85 4,746.05 4,757.05 0.0M
2025-09-17 4,730.70 4,745.60 4,725.50 4,743.25 0.0M
2025-09-16 4,700.65 4,718.85 4,692.30 4,712.50 0.0M
2025-09-15 4,719.40 4,723.10 4,682.80 4,693.35 0.0M
2025-09-12 4,736.95 4,741.20 4,715.85 4,721.10 0.0M
2025-09-11 4,725.40 4,727.75 4,702.85 4,711.45 0.0M
2025-09-10 4,696.10 4,729.40 4,695.60 4,725.75 0.0M
2025-09-09 4,659.25 4,687.35 4,652.10 4,683.05 0.0M
2025-09-08 4,656.25 4,671.65 4,612.45 4,617.95 0.0M
2025-09-05 4,688.15 4,696.50 4,627.05 4,647.20 0.0M
2025-09-04 4,744.80 4,744.85 4,672.45 4,679.00 0.0M
2025-09-03 4,703.55 4,705.30 4,675.55 4,695.05 0.0M
2025-09-02 4,697.80 4,727.95 4,678.65 4,696.35 0.0M
2025-09-01 4,644.65 4,697.80 4,644.65 4,695.25 0.0M
2025-08-29 4,653.70 4,673.45 4,631.55 4,637.75 0.0M
2025-08-28 4,715.00 4,715.80 4,647.15 4,653.05 0.0M
2025-08-26 4,713.50 4,723.50 4,703.25 4,708.85 0.0M
2025-08-25 4,700.35 4,739.35 4,696.20 4,730.05 0.0M
2025-08-22 4,710.70 4,714.00 4,667.05 4,669.35 0.0M
2025-08-21 4,729.90 4,729.90 4,694.65 4,714.40 0.0M
2025-08-20 4,643.80 4,721.70 4,640.60 4,716.15 0.0M
2025-08-19 4,627.05 4,654.20 4,617.65 4,647.35 0.0M
2025-08-18 4,644.60 4,649.90 4,622.05 4,626.60 0.0M
2025-08-14 4,588.05 4,613.35 4,578.85 4,585.05 0.0M
2025-08-13 4,556.70 4,590.65 4,556.70 4,584.15 0.0M
2025-08-12 4,549.10 4,582.55 4,540.75 4,547.35 0.0M
2025-08-11 4,505.65 4,555.70 4,498.15 4,548.95 0.0M
2025-08-08 4,530.05 4,544.95 4,503.10 4,508.80 0.0M
2025-08-07 4,508.70 4,547.30 4,486.10 4,538.90 0.0M
2025-08-06 4,564.25 4,566.90 4,522.50 4,529.75 0.0M
2025-08-05 4,588.65 4,588.75 4,552.60 4,571.20 0.0M
2025-08-04 4,546.00 4,588.45 4,528.30 4,586.20 0.0M
2025-08-01 4,587.90 4,605.05 4,536.90 4,543.15 0.0M
2025-07-31 4,578.45 4,642.95 4,574.10 4,603.70 0.0M
2025-07-30 4,612.20 4,619.00 4,598.55 4,613.15 0.0M
2025-07-29 4,585.50 4,614.95 4,578.60 4,608.40 0.0M
2025-07-28 4,603.50 4,625.35 4,588.05 4,593.65 0.0M
2025-07-25 4,625.70 4,632.15 4,598.00 4,607.75 0.0M
2025-07-24 4,683.55 4,692.60 4,629.30 4,637.90 0.0M
2025-07-23 4,684.95 4,692.75 4,669.85 4,684.05 0.0M
2025-07-22 4,700.75 4,705.35 4,674.20 4,679.80 0.0M
2025-07-21 4,714.50 4,718.70 4,683.15 4,694.55 0.0M
2025-07-18 4,743.95 4,745.75 4,702.10 4,716.05 0.0M
2025-07-17 4,738.05 4,757.15 4,729.50 4,731.60 0.0M
2025-07-16 4,747.30 4,756.85 4,733.20 4,742.50 0.0M
2025-07-15 4,722.90 4,757.15 4,705.65 4,752.80 0.0M
2025-07-14 4,745.40 4,748.35 4,714.25 4,726.05 0.0M
2025-07-11 4,761.35 4,785.60 4,739.80 4,745.75 0.0M
2025-07-10 4,794.75 4,798.60 4,766.50 4,771.25 0.0M
2025-07-09 4,807.35 4,818.00 4,791.00 4,797.95 0.0M
2025-07-08 4,811.85 4,816.30 4,785.25 4,806.00 0.0M
2025-07-07 4,810.80 4,819.60 4,804.50 4,815.65 0.0M
2025-07-04 4,810.00 4,816.00 4,791.90 4,810.25 0.0M
2025-07-03 4,832.35 4,853.55 4,820.30 4,826.80 0.0M
2025-07-02 4,821.70 4,832.90 4,805.15 4,823.35 0.0M
2025-07-01 4,839.10 4,849.95 4,801.45 4,812.65 0.0M
2025-06-30 4,838.50 4,842.65 4,805.20 4,825.90 0.0M
2025-06-27 4,821.95 4,841.00 4,813.80 4,827.60 0.0M
2025-06-26 4,797.35 4,816.05 4,775.90 4,811.30 0.0M
2025-06-25 4,773.85 4,803.05 4,773.25 4,798.50 0.0M
2025-06-24 4,797.25 4,811.25 4,749.80 4,754.85 0.0M
2025-06-23 4,758.80 4,776.20 4,727.05 4,762.45 0.0M
2025-06-20 4,748.50 4,790.60 4,742.50 4,784.35 0.0M
2025-06-19 4,754.90 4,756.30 4,731.15 4,744.20 0.0M
2025-06-18 4,781.90 4,804.25 4,743.85 4,755.55 0.0M
2025-06-17 4,805.25 4,807.40 4,777.10 4,783.25 0.0M
2025-06-16 4,744.70 4,807.90 4,736.00 4,805.15 0.0M
2025-06-13 4,696.65 4,757.65 4,695.70 4,751.50 0.0M
2025-06-12 4,813.55 4,820.90 4,746.10 4,755.95 0.0M
2025-06-11 4,787.90 4,812.50 4,776.80 4,800.60 0.0M
2025-06-10 4,776.50 4,795.90 4,764.10 4,781.45 0.0M
2025-06-09 4,746.05 4,763.45 4,737.35 4,760.85 0.0M
2025-06-06 4,701.60 4,731.05 4,687.50 4,729.10 0.0M
2025-06-05 4,686.60 4,723.15 4,672.65 4,696.65 0.0M
2025-06-04 4,669.50 4,680.55 4,658.50 4,671.75 0.0M
2025-06-03 4,725.65 4,735.80 4,665.00 4,675.20 0.0M
2025-06-02 4,708.20 4,715.45 4,683.60 4,709.50 0.0M
2025-05-30 4,755.50 4,767.55 4,702.95 4,712.50 0.0M
2025-05-29 4,752.70 4,762.65 4,738.45 4,758.50 0.0M
2025-05-28 4,783.35 4,785.20 4,734.30 4,738.25 0.0M
2025-05-27 4,793.45 4,805.25 4,745.75 4,768.00 0.0M
2025-05-26 4,771.35 4,798.60 4,767.05 4,794.65 0.0M
2025-05-23 4,717.00 4,777.15 4,704.40 4,759.60 0.0M
2025-05-22 4,761.75 4,761.90 4,693.70 4,721.85 0.0M
2025-05-21 4,755.75 4,803.90 4,754.70 4,776.70 0.0M
2025-05-20 4,820.40 4,821.05 4,740.05 4,743.25 0.0M
2025-05-19 4,822.75 4,835.75 4,790.90 4,796.30 0.0M
2025-05-16 4,841.00 4,841.00 4,800.30 4,823.45 0.0M
2025-05-15 4,753.80 4,838.05 4,716.65 4,829.45 0.0M
2025-05-14 4,733.10 4,753.90 4,711.90 4,748.30 0.0M
2025-05-13 4,791.40 4,805.15 4,717.70 4,725.75 0.0M
2025-05-12 4,684.60 4,782.85 4,662.75 4,779.65 0.0M
2025-05-09 4,591.60 4,632.85 4,586.40 4,626.40 0.0M
2025-05-08 4,676.20 4,690.00 4,634.75 4,659.45 0.0M
2025-05-07 4,663.05 4,702.75 4,663.05 4,682.55 0.0M
2025-05-06 4,722.10 4,725.65 4,701.50 4,711.35 0.0M
2025-05-05 4,706.70 4,743.55 4,700.80 4,719.90 0.0M
2025-05-02 4,713.45 4,755.35 4,672.70 4,698.95 0.0M
2025-04-30 4,739.60 4,758.50 4,681.50 4,720.95 0.0M
2025-04-29 4,755.50 4,757.25 4,717.90 4,736.50 0.0M
2025-04-28 4,713.90 4,748.90 4,694.80 4,741.75 0.0M
2025-04-25 4,755.95 4,778.10 4,669.75 4,721.70 0.0M
2025-04-24 4,747.70 4,778.40 4,729.50 4,746.30 0.0M
2025-04-23 4,712.30 4,757.95 4,696.15 4,755.20 0.0M
2025-04-22 4,665.45 4,674.00 4,632.95 4,660.15 0.0M
2025-04-21 4,613.50 4,674.25 4,599.70 4,655.65 0.0M
2025-04-17 4,549.70 4,615.85 4,513.80 4,612.60 0.0M
2025-04-16 4,514.35 4,570.15 4,507.60 4,566.70 0.0M
2025-04-15 4,562.85 4,562.85 4,510.95 4,531.10 0.0M
2025-04-11 4,511.55 4,517.75 4,462.95 4,477.00 0.0M
2025-04-09 4,413.70 4,448.25 4,385.20 4,426.15 0.0M
2025-04-08 4,422.45 4,484.50 4,396.05 4,449.30 0.0M
2025-04-07 4,239.95 4,401.20 4,235.90 4,383.25 0.0M
2025-04-04 4,579.35 4,589.35 4,483.20 4,498.25 0.0M
2025-04-03 4,608.70 4,641.75 4,599.35 4,602.75 0.0M
2025-04-02 4,612.65 4,632.55 4,582.35 4,628.50 0.0M
2025-04-01 4,626.40 4,668.05 4,594.85 4,606.00 0.0M
2025-03-28 4,662.15 4,690.90 4,631.45 4,644.45 0.0M
2025-03-27 4,634.05 4,678.25 4,624.90 4,665.90 0.0M
2025-03-26 4,676.95 4,684.55 4,639.10 4,647.75 0.0M
2025-03-25 4,679.75 4,713.85 4,657.60 4,674.65 0.0M
2025-03-24 4,650.05 4,669.35 4,627.70 4,659.25 0.0M
2025-03-21 4,570.85 4,648.20 4,560.80 4,626.50 0.0M
2025-03-20 4,552.25 4,597.30 4,542.80 4,590.95 0.0M
2025-03-19 4,556.25 4,558.30 4,514.15 4,535.40 0.0M
2025-03-18 4,503.75 4,553.55 4,486.15 4,549.30 0.0M
2025-03-17 4,447.70 4,494.50 4,447.70 4,486.50 0.0M
2025-03-13 4,476.55 4,483.15 4,450.55 4,462.50 0.0M
2025-03-12 4,507.05 4,514.05 4,453.50 4,472.80 0.0M
2025-03-11 4,456.80 4,515.40 4,448.20 4,508.70 0.0M
2025-03-10 4,516.30 4,537.50 4,481.45 4,487.00 0.0M
2025-03-07 4,529.35 4,534.10 4,503.80 4,514.35 0.0M
2025-03-06 4,489.75 4,530.70 4,454.55 4,525.35 0.0M
2025-03-05 4,396.20 4,481.95 4,396.20 4,463.60 0.0M
2025-03-04 4,385.60 4,413.45 4,359.70 4,406.10 0.0M
2025-03-03 4,419.25 4,438.75 4,391.10 4,415.85 0.0M
2025-02-28 4,523.50 4,524.75 4,407.05 4,411.85 0.0M
2025-02-27 4,553.40 4,569.15 4,517.90 4,536.30 0.0M
2025-02-25 4,588.30 4,600.10 4,558.55 4,565.50 0.0M
2025-02-24 4,615.20 4,631.70 4,598.60 4,602.65 0.0M
2025-02-21 4,678.45 4,681.90 4,638.90 4,657.45 0.0M
2025-02-20 4,658.30 4,682.30 4,655.55 4,676.80 0.0M
2025-02-19 4,696.95 4,715.35 4,664.55 4,676.00 0.0M
2025-02-18 4,732.30 4,745.25 4,704.20 4,722.00 0.0M
2025-02-17 4,695.05 4,740.85 4,683.65 4,736.55 0.0M
2025-02-14 4,768.95 4,773.35 4,694.20 4,718.90 0.0M
2025-02-13 4,764.55 4,795.00 4,743.20 4,757.10 0.0M
2025-02-12 4,763.55 4,780.35 4,726.75 4,758.65 0.0M
2025-02-11 4,831.05 4,834.20 4,730.05 4,751.25 0.0M
2025-02-10 4,862.90 4,868.35 4,816.55 4,829.65 0.0M
2025-02-07 4,879.70 4,880.55 4,828.45 4,862.40 0.0M
2025-02-06 4,919.50 4,920.10 4,858.90 4,867.00 0.0M
2025-02-05 4,937.20 4,937.20 4,896.95 4,900.90 0.0M
2025-02-04 4,912.95 4,926.05 4,880.00 4,920.90 0.0M
2025-02-03 4,928.90 4,941.80 4,857.50 4,891.95 0.0M
2025-02-01 4,949.30 4,981.30 4,908.50 4,947.00 0.0M
2025-01-31 4,874.70 4,960.40 4,871.80 4,946.10 0.0M
2025-01-30 4,856.35 4,891.35 4,841.15 4,869.25 0.0M
2025-01-29 4,807.35 4,855.85 4,796.00 4,847.30 0.0M
2025-01-28 4,838.65 4,844.70 4,777.35 4,794.20 0.0M
2025-01-27 4,885.40 4,911.35 4,824.75 4,832.55 0.0M
2025-01-24 4,929.65 4,968.85 4,906.85 4,913.20 0.0M
2025-01-23 4,904.65 4,959.85 4,894.65 4,949.20 0.0M
2025-01-22 4,886.15 4,921.70 4,874.00 4,917.65 0.0M
2025-01-21 4,922.80 4,951.30 4,868.35 4,872.75 0.0M
2025-01-20 4,939.90 4,947.70 4,884.80 4,915.60 0.0M
2025-01-17 4,912.05 4,948.10 4,881.30 4,926.05 0.0M
2025-01-16 4,979.80 4,984.35 4,907.55 4,919.50 0.0M
2025-01-15 4,950.30 4,957.80 4,920.20 4,950.50 0.0M
2025-01-14 5,006.00 5,007.70 4,928.60 4,933.90 0.0M
2025-01-13 5,040.65 5,053.70 4,992.70 5,003.05 0.0M
2025-01-10 5,065.65 5,097.35 5,035.75 5,073.35 0.0M
2025-01-09 5,063.20 5,074.45 5,023.85 5,031.40 0.0M
2025-01-08 5,055.00 5,068.00 5,014.75 5,061.55 0.0M
2025-01-07 5,074.05 5,099.10 5,042.00 5,046.10 0.0M
2025-01-06 5,123.30 5,128.85 5,033.25 5,056.65 0.0M
2025-01-03 5,144.70 5,145.60 5,104.65 5,114.05 0.0M
2025-01-02 5,063.65 5,144.35 5,050.75 5,138.70 0.0M
2025-01-01 5,046.30 5,076.85 5,036.70 5,052.30 0.0M