Nifty Total Market (NIFTYTOTALMKT)

NIFTYTOTALMKT
🏛️ 印度 →
12,780.55
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
2023-12-29 10,889.75 10,922.10 10,858.00 10,910.40 0.0M
2023-12-28 10,872.15 10,899.75 10,845.15 10,891.35 0.0M
2023-12-27 10,796.80 10,845.95 10,777.80 10,837.25 0.0M
2023-12-26 10,726.60 10,769.65 10,707.20 10,756.70 0.0M
2023-12-22 10,678.55 10,723.20 10,634.50 10,702.75 0.0M
2023-12-21 10,468.35 10,651.95 10,431.05 10,638.50 0.0M
2023-12-20 10,823.55 10,845.35 10,513.75 10,542.85 0.0M
2023-12-19 10,793.50 10,794.15 10,712.25 10,769.95 0.0M
2023-12-18 10,757.15 10,786.30 10,714.35 10,761.15 0.0M
2023-12-15 10,715.20 10,764.55 10,687.10 10,753.60 0.0M
2023-12-14 10,625.35 10,672.15 10,618.85 10,659.90 0.0M
2023-12-13 10,519.55 10,548.95 10,453.70 10,538.20 0.0M
2023-12-12 10,568.00 10,573.60 10,468.95 10,498.00 0.0M
2023-12-11 10,518.95 10,549.85 10,510.25 10,544.55 0.0M
2023-12-08 10,532.90 10,552.80 10,439.90 10,504.45 0.0M
2023-12-07 10,502.70 10,516.30 10,458.60 10,505.45 0.0M
2023-12-06 10,493.30 10,505.10 10,445.20 10,492.75 0.0M
2023-12-05 10,419.60 10,446.60 10,366.95 10,443.05 0.0M
2023-12-04 10,355.10 10,373.85 10,294.70 10,367.40 0.0M
2023-12-01 10,155.50 10,197.95 10,151.00 10,182.45 0.0M
2023-11-30 10,077.20 10,123.75 10,030.25 10,113.40 0.0M
2023-11-29 10,025.95 10,067.80 10,021.95 10,063.80 0.0M
2023-11-28 9,954.50 9,985.30 9,934.35 9,975.40 0.0M
2023-11-24 9,931.75 9,945.25 9,914.85 9,921.45 0.0M
2023-11-23 9,926.95 9,949.65 9,912.25 9,918.65 0.0M
2023-11-22 9,919.40 9,928.00 9,858.45 9,911.45 0.0M
2023-11-21 9,923.40 9,933.80 9,907.00 9,912.95 0.0M
2023-11-20 9,906.80 9,917.90 9,872.90 9,883.05 0.0M
2023-11-17 9,860.00 9,922.40 9,855.25 9,895.40 0.0M
2023-11-16 9,849.50 9,931.65 9,832.50 9,889.75 0.0M
2023-11-15 9,834.10 9,848.65 9,809.55 9,842.75 0.0M
2023-11-13 9,742.95 9,745.15 9,712.30 9,735.55 0.0M
2023-11-12 9,767.30 9,769.55 9,749.40 9,757.10 0.0M
2023-11-10 9,658.40 9,706.00 9,641.05 9,696.10 0.0M
2023-11-09 9,711.15 9,713.15 9,669.10 9,673.90 0.0M
2023-11-08 9,688.00 9,702.05 9,672.35 9,696.45 0.0M
2023-11-07 9,646.20 9,663.60 9,619.35 9,656.55 0.0M
2023-11-06 9,608.60 9,644.80 9,596.80 9,639.25 0.0M
2023-11-03 9,542.50 9,563.70 9,537.80 9,549.30 0.0M
2023-11-02 9,464.45 9,494.10 9,448.75 9,486.35 0.0M
2023-11-01 9,440.25 9,454.90 9,390.30 9,398.15 0.0M
2023-10-31 9,495.30 9,495.45 9,426.90 9,435.35 0.0M
2023-10-30 9,425.85 9,454.75 9,356.90 9,448.20 0.0M
2023-10-27 9,339.45 9,429.85 9,338.65 9,414.30 0.0M
2023-10-26 9,357.75 9,363.40 9,236.15 9,292.90 0.0M
2023-10-25 9,491.30 9,522.65 9,353.75 9,403.85 0.0M
2023-10-23 9,665.45 9,675.70 9,459.85 9,476.35 0.0M
2023-10-20 9,696.55 9,717.75 9,657.05 9,666.90 0.0M
2023-10-19 9,691.10 9,743.50 9,663.65 9,724.45 0.0M
2023-10-18 9,820.35 9,825.10 9,734.05 9,742.25 0.0M
2023-10-17 9,820.70 9,824.70 9,792.45 9,809.65 0.0M
2023-10-16 9,763.25 9,787.00 9,742.75 9,765.65 0.0M
2023-10-13 9,724.55 9,788.25 9,715.45 9,762.20 0.0M
2023-10-12 9,786.45 9,798.05 9,767.50 9,777.75 0.0M
2023-10-11 9,752.65 9,790.30 9,750.00 9,768.20 0.0M
2023-10-10 9,641.60 9,716.75 9,641.60 9,708.40 0.0M
2023-10-09 9,635.00 9,654.55 9,591.30 9,608.80 0.0M
2023-10-06 9,688.90 9,715.05 9,674.35 9,706.00 0.0M
2023-10-05 9,653.30 9,672.00 9,626.50 9,650.55 0.0M
2023-10-04 9,650.40 9,653.20 9,556.90 9,608.10 0.0M
2023-10-03 9,704.15 9,704.70 9,653.10 9,682.60 0.0M
2023-09-29 9,666.80 9,737.90 9,653.75 9,702.50 0.0M
2023-09-28 9,752.25 9,755.25 9,621.05 9,633.95 0.0M
2023-09-27 9,687.45 9,733.50 9,658.65 9,727.75 0.0M
2023-09-26 9,694.50 9,711.10 9,675.30 9,690.30 0.0M
2023-09-25 9,688.60 9,707.15 9,645.85 9,687.00 0.0M
2023-09-22 9,708.50 9,735.35 9,657.80 9,679.30 0.0M
2023-09-21 9,762.05 9,771.40 9,684.80 9,701.80 0.0M
2023-09-20 9,819.15 9,852.75 9,766.65 9,783.90 0.0M
2023-09-18 9,905.90 9,908.40 9,867.85 9,874.45 0.0M
2023-09-15 9,902.80 9,918.85 9,878.40 9,904.30 0.0M
2023-09-14 9,862.00 9,894.65 9,836.70 9,868.60 0.0M
2023-09-13 9,782.35 9,830.85 9,726.15 9,823.30 0.0M
2023-09-12 9,961.35 9,961.40 9,762.05 9,783.25 0.0M
2023-09-11 9,858.20 9,908.70 9,848.95 9,904.65 0.0M
2023-09-08 9,785.65 9,830.30 9,755.55 9,812.15 0.0M
2023-09-07 9,704.10 9,761.05 9,691.55 9,755.55 0.0M
2023-09-06 9,695.10 9,706.90 9,651.25 9,698.65 0.0M
2023-09-05 9,668.80 9,690.10 9,641.45 9,681.65 0.0M
2023-09-04 9,627.75 9,647.20 9,580.05 9,641.45 0.0M
2023-09-01 9,506.45 9,587.25 9,501.80 9,580.05 0.0M
2023-08-31 9,537.80 9,544.50 9,484.80 9,496.65 0.0M
2023-08-30 9,540.15 9,555.35 9,513.15 9,518.70 0.0M
2023-08-29 9,495.90 9,499.55 9,476.55 9,493.35 0.0M
2023-08-28 9,456.50 9,485.55 9,432.45 9,462.15 0.0M
2023-08-25 9,458.00 9,478.50 9,408.25 9,430.05 0.0M
2023-08-24 9,550.40 9,569.85 9,482.45 9,489.95 0.0M
2023-08-23 9,498.80 9,517.30 9,479.25 9,499.85 0.0M
2023-08-22 9,460.45 9,483.65 9,454.40 9,472.50 0.0M
2023-08-21 9,400.10 9,451.20 9,392.45 9,440.15 0.0M
2023-08-18 9,393.70 9,411.55 9,366.75 9,386.50 0.0M
2023-08-17 9,442.60 9,449.20 9,400.00 9,411.55 0.0M
2023-08-16 9,396.25 9,446.75 9,370.50 9,438.40 0.0M
2023-08-14 9,424.35 9,437.60 9,327.45 9,421.50 0.0M
2023-08-11 9,502.40 9,503.55 9,433.55 9,441.55 0.0M
2023-08-10 9,517.55 9,526.65 9,463.25 9,484.75 0.0M
2023-08-09 9,496.95 9,523.65 9,451.40 9,519.25 0.0M
2023-08-08 9,510.10 9,513.55 9,452.70 9,486.35 0.0M
2023-08-07 9,485.65 9,497.50 9,457.40 9,489.55 0.0M
2023-08-04 9,429.00 9,466.65 9,423.35 9,452.55 0.0M
2023-08-03 9,409.20 9,444.10 9,340.10 9,386.45 0.0M
2023-08-02 9,515.10 9,522.35 9,372.05 9,431.05 0.0M
2023-08-01 9,563.35 9,567.90 9,525.25 9,539.55 0.0M
2023-07-31 9,491.50 9,549.25 9,473.95 9,541.55 0.0M
2023-07-28 9,470.40 9,483.60 9,439.60 9,476.85 0.0M
2023-07-27 9,526.40 9,536.75 9,435.35 9,461.20 0.0M
2023-07-26 9,477.25 9,510.60 9,467.20 9,490.50 0.0M
2023-07-25 9,458.95 9,458.95 9,411.70 9,447.05 0.0M
2023-07-24 9,459.65 9,475.40 9,421.50 9,428.55 0.0M
2023-07-21 9,462.95 9,496.15 9,432.85 9,448.85 0.0M
2023-07-20 9,481.55 9,528.40 9,452.90 9,523.35 0.0M
2023-07-19 9,454.60 9,480.30 9,432.15 9,474.50 0.0M
2023-07-18 9,462.70 9,466.80 9,397.15 9,428.00 0.0M
2023-07-17 9,394.45 9,435.55 9,380.05 9,428.45 0.0M
2023-07-14 9,328.30 9,379.25 9,306.45 9,367.90 0.0M
2023-07-13 9,348.05 9,373.35 9,272.50 9,288.00 0.0M
2023-07-12 9,329.60 9,332.95 9,292.65 9,300.05 0.0M
2023-07-11 9,280.00 9,330.20 9,273.10 9,301.70 0.0M
2023-07-10 9,285.55 9,287.15 9,234.45 9,248.00 0.0M
2023-07-07 9,302.60 9,338.80 9,241.25 9,254.20 0.0M
2023-07-06 9,272.80 9,329.90 9,267.30 9,325.20 0.0M
2023-07-05 9,258.35 9,277.75 9,236.80 9,270.15 0.0M
2023-07-04 9,268.75 9,270.10 9,212.80 9,244.65 0.0M
2023-07-03 9,209.45 9,237.70 9,206.65 9,230.00 0.0M
2023-06-30 9,133.45 9,179.05 9,118.00 9,174.80 0.0M
2023-06-28 9,070.75 9,100.40 9,055.10 9,090.15 0.0M
2023-06-27 9,003.00 9,032.90 8,995.85 9,028.35 0.0M
2023-06-26 8,945.70 8,980.55 8,933.20 8,973.40 0.0M
2023-06-23 9,007.90 9,011.80 8,934.25 8,942.10 0.0M
2023-06-22 9,077.75 9,084.00 9,008.40 9,015.05 0.0M
2023-06-21 9,072.95 9,091.85 9,049.60 9,070.50 0.0M
2023-06-20 9,017.85 9,056.20 8,981.20 9,047.70 0.0M
2023-06-19 9,063.10 9,071.90 9,000.65 9,014.35 0.0M
2023-06-16 8,991.00 9,051.60 8,986.20 9,034.85 0.0M
2023-06-15 8,993.30 9,011.50 8,955.55 8,966.35 0.0M
2023-06-14 8,979.55 8,986.00 8,953.00 8,980.45 0.0M
2023-06-13 8,913.70 8,965.00 8,913.40 8,959.80 0.0M
2023-06-12 8,883.05 8,902.25 8,861.60 8,893.10 0.0M
2023-06-09 8,901.50 8,909.50 8,856.20 8,862.50 0.0M
2023-06-08 8,943.25 8,957.85 8,877.40 8,885.90 0.0M
2023-06-07 8,895.15 8,939.10 8,886.15 8,933.95 0.0M
2023-06-06 8,857.90 8,871.00 8,826.80 8,861.40 0.0M
2023-06-05 8,859.45 8,871.70 8,844.90 8,849.40 0.0M
2023-06-02 8,824.10 8,836.40 8,801.85 8,821.80 0.0M
2023-06-01 8,813.95 8,827.05 8,782.75 8,792.15 0.0M
2023-05-31 8,796.15 8,806.55 8,760.05 8,794.00 0.0M
2023-05-30 8,800.75 8,823.00 8,786.75 8,809.60 0.0M
2023-05-29 8,804.95 8,812.80 8,786.00 8,793.90 0.0M
2023-05-26 8,693.45 8,755.90 8,682.15 8,751.80 0.0M
2023-05-25 8,649.35 8,681.45 8,630.10 8,674.05 0.0M
2023-05-24 8,652.25 8,693.70 8,638.95 8,651.90 0.0M
2023-05-23 8,670.90 8,695.80 8,658.40 8,667.00 0.0M
2023-05-22 8,592.75 8,652.05 8,579.75 8,644.55 0.0M
2023-05-19 8,588.10 8,597.95 8,519.50 8,591.65 0.0M
2023-05-18 8,646.40 8,651.60 8,558.75 8,566.75 0.0M
2023-05-17 8,645.95 8,648.50 8,568.50 8,601.70 0.0M
2023-05-16 8,687.55 8,692.55 8,628.50 8,637.00 0.0M
2023-05-15 8,638.40 8,691.05 8,621.35 8,667.70 0.0M
2023-05-12 8,626.50 8,644.15 8,586.05 8,627.95 0.0M
2023-05-11 8,645.20 8,653.00 8,618.50 8,630.85 0.0M
2023-05-10 8,614.35 8,624.70 8,565.95 8,619.15 0.0M
2023-05-09 8,618.50 8,640.40 8,578.70 8,593.40 0.0M
2023-05-08 8,541.00 8,606.00 8,535.10 8,598.35 0.0M
2023-05-05 8,545.90 8,581.25 8,509.25 8,516.40 0.0M
2023-05-04 8,517.85 8,591.50 8,512.70 8,586.35 0.0M
2023-05-03 8,513.80 8,529.80 8,493.20 8,513.75 0.0M
2023-05-02 8,512.30 8,541.60 8,504.25 8,526.35 0.0M
2023-04-28 8,420.85 8,489.00 8,402.60 8,480.35 0.0M
2023-04-27 8,358.45 8,406.30 8,352.55 8,400.40 0.0M
2023-04-26 8,332.25 8,359.55 8,313.05 8,354.70 0.0M
2023-04-25 8,327.60 8,347.35 8,311.65 8,333.00 0.0M
2023-04-24 8,304.20 8,322.55 8,269.85 8,318.55 0.0M
2023-04-21 8,291.70 8,296.60 8,241.00 8,272.50 0.0M
2023-04-20 8,290.95 8,306.50 8,267.55 8,281.50 0.0M
2023-04-19 8,302.35 8,305.65 8,265.25 8,278.50 0.0M
2023-04-18 8,328.10 8,328.45 8,274.80 8,299.60 0.0M
2023-04-17 8,339.05 8,339.05 8,242.50 8,303.15 0.0M
2023-04-13 8,325.05 8,336.30 8,291.60 8,330.15 0.0M
2023-04-12 8,300.65 8,326.45 8,284.10 8,321.95 0.0M
2023-04-11 8,273.25 8,295.50 8,251.75 8,280.95 0.0M
2023-04-10 8,242.75 8,261.55 8,225.15 8,237.65 0.0M
2023-04-06 8,187.85 8,235.25 8,172.60 8,220.95 0.0M
2023-04-05 8,141.75 8,197.00 8,136.45 8,191.75 0.0M
2023-04-03 8,137.85 8,137.90 8,095.35 8,130.60 0.0M
2023-03-31 8,038.95 8,113.45 8,037.15 8,102.10 0.0M
2023-03-29 7,911.45 8,002.10 7,911.45 7,984.80 0.0M
2023-03-28 7,952.45 7,958.45 7,889.10 7,908.10 0.0M
2023-03-27 7,965.10 7,985.45 7,924.20 7,937.30 0.0M
2023-03-24 8,023.80 8,037.70 7,938.00 7,949.75 0.0M
2023-03-23 8,031.45 8,068.70 8,012.60 8,020.55 0.0M
2023-03-22 8,056.40 8,071.65 8,036.20 8,051.45 0.0M
2023-03-21 8,006.05 8,033.10 7,983.95 8,023.65 0.0M
2023-03-20 8,013.10 8,015.00 7,904.55 7,971.10 0.0M
2023-03-17 8,038.40 8,054.60 7,978.70 8,029.85 0.0M
2023-03-16 7,980.05 8,011.25 7,900.60 7,979.40 0.0M
2023-03-15 8,052.50 8,072.75 7,963.40 7,975.50 0.0M
2023-03-14 8,054.50 8,075.00 7,967.45 7,996.40 0.0M
2023-03-13 8,178.80 8,217.50 8,031.40 8,049.95 0.0M
2023-03-10 8,186.40 8,188.65 8,129.65 8,178.00 0.0M
2023-03-09 8,324.60 8,328.50 8,238.15 8,246.45 0.0M
2023-03-08 8,264.85 8,316.00 8,236.30 8,310.10 0.0M
2023-03-06 8,267.50 8,319.70 8,265.10 8,285.85 0.0M
2023-03-03 8,176.90 8,247.40 8,171.55 8,226.40 0.0M
2023-03-02 8,159.80 8,167.50 8,116.35 8,122.15 0.0M
2023-03-01 8,103.75 8,170.55 8,100.00 8,164.90 0.0M
2023-02-28 8,099.20 8,118.30 8,058.25 8,082.50 0.0M
2023-02-27 8,130.10 8,134.75 8,053.10 8,098.00 0.0M
2023-02-24 8,197.70 8,208.45 8,129.00 8,146.15 0.0M
2023-02-23 8,192.30 8,207.15 8,127.65 8,166.00 0.0M
2023-02-22 8,270.00 8,273.75 8,169.40 8,184.60 0.0M
2023-02-21 8,341.15 8,346.95 8,292.35 8,303.10 0.0M
2023-02-20 8,365.10 8,371.70 8,307.60 8,317.20 0.0M
2023-02-17 8,371.50 8,394.45 8,333.15 8,353.90 0.0M
2023-02-16 8,404.80 8,425.20 8,384.45 8,397.40 0.0M
2023-02-15 8,316.10 8,379.55 8,308.20 8,371.80 0.0M
2023-02-14 8,316.55 8,343.30 8,283.75 8,332.65 0.0M
2023-02-13 8,359.95 8,366.10 8,284.30 8,296.95 0.0M
2023-02-10 8,348.05 8,370.70 8,336.55 8,361.70 0.0M
2023-02-09 8,372.40 8,382.15 8,327.95 8,368.40 0.0M
2023-02-08 8,312.00 8,377.45 8,309.95 8,367.30 0.0M
2023-02-07 8,323.95 8,335.40 8,266.15 8,297.60 0.0M
2023-02-06 8,317.35 8,325.95 8,279.05 8,314.70 0.0M
2023-02-03 8,300.05 8,334.65 8,209.75 8,329.20 0.0M
2023-02-02 8,220.25 8,292.20 8,186.05 8,263.95 0.0M
2023-02-01 8,385.45 8,440.55 8,143.25 8,267.90 0.0M
2023-01-31 8,299.15 8,334.20 8,234.15 8,319.00 0.0M
2023-01-30 8,244.65 8,327.50 8,170.90 8,269.80 0.0M
2023-01-27 8,442.10 8,445.05 8,228.40 8,281.40 0.0M
2023-01-25 8,555.25 8,557.65 8,433.80 8,448.50 0.0M
2023-01-24 8,604.15 8,609.15 8,555.55 8,568.30 0.0M
2023-01-23 8,584.20 8,591.75 8,557.45 8,577.45 0.0M
2023-01-20 8,593.90 8,602.30 8,542.50 8,548.80 0.0M
2023-01-19 8,592.85 8,608.80 8,571.25 8,588.80 0.0M
2023-01-18 8,587.30 8,622.25 8,565.30 8,614.65 0.0M
2023-01-17 8,540.30 8,583.85 8,519.40 8,575.70 0.0M
2023-01-16 8,578.60 8,591.55 8,511.55 8,527.05 0.0M
2023-01-13 8,521.95 8,562.70 8,477.35 8,549.50 0.0M
2023-01-12 8,541.05 8,550.70 8,470.40 8,512.35 0.0M
2023-01-11 8,547.65 8,565.95 8,500.45 8,524.95 0.0M
2023-01-10 8,617.55 8,618.95 8,502.65 8,537.50 0.0M
2023-01-09 8,558.35 8,619.25 8,554.85 8,606.25 0.0M
2023-01-06 8,581.15 8,590.95 8,479.50 8,508.65 0.0M
2023-01-05 8,605.80 8,614.60 8,516.75 8,572.45 0.0M
2023-01-04 8,671.05 8,677.45 8,566.35 8,575.95 0.0M
2023-01-03 8,644.25 8,677.30 8,635.80 8,667.55 0.0M
2023-01-02 8,622.55 8,654.95 8,596.55 8,647.85 0.0M