Nifty 50 Value 20 (NV20)

NV20
🏛️ 印度 →
12,480.30
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
2023-12-29 11,655.70 11,681.45 11,597.15 11,618.70 0.0M
2023-12-28 11,627.00 11,704.65 11,597.75 11,692.95 0.0M
2023-12-27 11,532.35 11,609.35 11,505.50 11,594.95 0.0M
2023-12-26 11,452.95 11,533.45 11,418.10 11,503.30 0.0M
2023-12-22 11,359.65 11,482.70 11,325.10 11,466.65 0.0M
2023-12-21 11,197.05 11,360.25 11,175.50 11,316.15 0.0M
2023-12-20 11,528.95 11,574.15 11,251.75 11,279.60 0.0M
2023-12-19 11,475.45 11,506.75 11,384.00 11,473.35 0.0M
2023-12-18 11,475.20 11,525.10 11,433.50 11,457.30 0.0M
2023-12-15 11,289.50 11,539.75 11,276.95 11,506.50 0.0M
2023-12-14 11,155.60 11,233.30 11,126.75 11,216.15 0.0M
2023-12-13 11,081.10 11,087.05 10,961.10 11,055.75 0.0M
2023-12-12 11,072.45 11,146.25 11,030.40 11,069.20 0.0M
2023-12-11 11,048.65 11,084.00 11,022.15 11,073.60 0.0M
2023-12-08 11,062.50 11,094.45 10,977.65 11,031.50 0.0M
2023-12-07 11,063.75 11,067.65 11,000.80 11,019.85 0.0M
2023-12-06 10,995.90 11,068.70 10,970.50 11,057.95 0.0M
2023-12-05 10,981.50 10,981.55 10,880.70 10,955.40 0.0M
2023-12-04 10,952.10 10,960.05 10,905.80 10,943.05 0.0M
2023-12-01 10,778.80 10,844.65 10,765.30 10,829.90 0.0M
2023-11-30 10,714.90 10,753.55 10,681.10 10,733.90 0.0M
2023-11-29 10,659.35 10,726.15 10,653.05 10,720.65 0.0M
2023-11-28 10,600.85 10,634.25 10,553.15 10,621.85 0.0M
2023-11-24 10,630.30 10,643.30 10,553.30 10,562.85 0.0M
2023-11-23 10,645.60 10,665.35 10,606.45 10,630.95 0.0M
2023-11-22 10,562.45 10,630.20 10,549.75 10,625.50 0.0M
2023-11-21 10,579.00 10,606.25 10,553.45 10,560.85 0.0M
2023-11-20 10,558.90 10,595.65 10,535.65 10,547.35 0.0M
2023-11-17 10,535.15 10,594.10 10,533.80 10,547.00 0.0M
2023-11-16 10,454.65 10,599.35 10,422.05 10,539.90 0.0M
2023-11-15 10,392.70 10,445.85 10,350.85 10,433.65 0.0M
2023-11-13 10,270.70 10,295.95 10,237.70 10,266.40 0.0M
2023-11-12 10,297.45 10,303.65 10,279.45 10,288.10 0.0M
2023-11-10 10,194.25 10,232.80 10,177.30 10,219.60 0.0M
2023-11-09 10,282.80 10,286.35 10,200.10 10,207.85 0.0M
2023-11-08 10,268.10 10,281.95 10,246.55 10,261.70 0.0M
2023-11-07 10,241.70 10,264.60 10,216.40 10,243.45 0.0M
2023-11-06 10,202.50 10,261.45 10,194.15 10,246.60 0.0M
2023-11-03 10,153.05 10,179.45 10,144.95 10,160.10 0.0M
2023-11-02 10,069.25 10,123.80 10,061.65 10,106.50 0.0M
2023-11-01 10,101.15 10,119.35 10,004.30 10,017.70 0.0M
2023-10-31 10,128.05 10,143.30 10,046.10 10,091.45 0.0M
2023-10-30 10,118.30 10,133.65 10,041.90 10,102.55 0.0M
2023-10-27 10,042.30 10,126.90 10,042.30 10,107.25 0.0M
2023-10-26 10,026.00 10,051.90 9,990.50 10,022.90 0.0M
2023-10-25 10,171.45 10,221.45 10,054.50 10,104.85 0.0M
2023-10-23 10,320.50 10,339.90 10,170.85 10,185.05 0.0M
2023-10-20 10,385.20 10,407.00 10,329.90 10,345.55 0.0M
2023-10-19 10,401.50 10,454.20 10,393.00 10,442.40 0.0M
2023-10-18 10,537.60 10,563.05 10,463.05 10,472.50 0.0M
2023-10-17 10,505.85 10,543.10 10,487.80 10,518.75 0.0M
2023-10-16 10,452.60 10,500.25 10,443.45 10,469.50 0.0M
2023-10-13 10,377.20 10,473.65 10,368.55 10,454.30 0.0M
2023-10-12 10,518.10 10,539.85 10,464.15 10,480.55 0.0M
2023-10-11 10,513.40 10,559.70 10,498.10 10,523.35 0.0M
2023-10-10 10,401.75 10,482.90 10,379.55 10,473.10 0.0M
2023-10-09 10,356.75 10,430.00 10,334.65 10,378.60 0.0M
2023-10-06 10,378.95 10,418.20 10,343.65 10,399.25 0.0M
2023-10-05 10,345.65 10,375.50 10,303.00 10,335.30 0.0M
2023-10-04 10,276.95 10,301.05 10,208.60 10,291.40 0.0M
2023-10-03 10,378.15 10,379.45 10,305.70 10,318.75 0.0M
2023-09-29 10,345.30 10,441.10 10,311.50 10,394.80 0.0M
2023-09-28 10,491.85 10,493.45 10,296.35 10,320.50 0.0M
2023-09-27 10,436.35 10,488.15 10,380.95 10,481.30 0.0M
2023-09-26 10,454.80 10,459.55 10,411.25 10,443.25 0.0M
2023-09-25 10,481.60 10,500.40 10,404.95 10,440.85 0.0M
2023-09-22 10,487.20 10,538.00 10,429.05 10,480.85 0.0M
2023-09-21 10,540.55 10,549.75 10,455.65 10,513.20 0.0M
2023-09-20 10,528.70 10,620.90 10,524.20 10,559.30 0.0M
2023-09-18 10,581.90 10,612.40 10,538.75 10,597.05 0.0M
2023-09-15 10,574.50 10,606.95 10,560.75 10,585.20 0.0M
2023-09-14 10,554.65 10,597.10 10,516.75 10,547.55 0.0M
2023-09-13 10,491.70 10,535.00 10,459.65 10,513.40 0.0M
2023-09-12 10,531.30 10,534.20 10,385.30 10,478.10 0.0M
2023-09-11 10,425.95 10,481.10 10,401.10 10,474.00 0.0M
2023-09-08 10,373.90 10,403.05 10,349.60 10,377.95 0.0M
2023-09-07 10,320.40 10,370.10 10,289.00 10,356.60 0.0M
2023-09-06 10,351.15 10,351.70 10,249.90 10,325.10 0.0M
2023-09-05 10,291.70 10,329.85 10,257.00 10,325.35 0.0M
2023-09-04 10,186.40 10,284.20 10,145.40 10,272.45 0.0M
2023-09-01 10,014.75 10,155.60 10,008.45 10,145.40 0.0M
2023-08-31 10,083.30 10,104.55 9,971.95 10,008.50 0.0M
2023-08-30 10,060.60 10,086.45 10,051.60 10,061.95 0.0M
2023-08-29 10,020.15 10,034.95 9,999.25 10,018.35 0.0M
2023-08-28 10,007.70 10,016.20 9,963.75 9,983.15 0.0M
2023-08-25 10,030.85 10,038.80 9,970.30 9,987.10 0.0M
2023-08-24 10,123.50 10,140.80 10,060.45 10,068.00 0.0M
2023-08-23 10,115.55 10,115.55 10,059.50 10,080.60 0.0M
2023-08-22 10,061.60 10,074.75 10,029.15 10,067.25 0.0M
2023-08-21 9,965.55 10,056.20 9,953.15 10,045.50 0.0M
2023-08-18 10,001.75 10,011.25 9,925.20 9,946.65 0.0M
2023-08-17 10,099.65 10,099.80 9,998.85 10,035.40 0.0M
2023-08-16 10,069.90 10,106.00 10,036.75 10,099.90 0.0M
2023-08-14 10,032.20 10,063.55 9,951.25 10,048.85 0.0M
2023-08-11 10,108.90 10,113.05 10,022.65 10,035.85 0.0M
2023-08-10 10,127.55 10,137.40 10,068.10 10,091.25 0.0M
2023-08-09 10,076.10 10,147.80 10,007.30 10,139.40 0.0M
2023-08-08 10,130.60 10,135.25 10,049.80 10,075.90 0.0M
2023-08-07 10,086.10 10,114.60 10,054.30 10,108.95 0.0M
2023-08-04 10,041.65 10,093.30 10,032.80 10,056.00 0.0M
2023-08-03 10,026.50 10,058.70 9,955.90 10,008.20 0.0M
2023-08-02 10,143.00 10,149.95 9,999.60 10,059.90 0.0M
2023-08-01 10,135.85 10,167.80 10,110.50 10,156.90 0.0M
2023-07-31 10,046.45 10,128.55 9,993.70 10,121.60 0.0M
2023-07-28 10,011.65 10,030.25 9,969.80 10,014.50 0.0M
2023-07-27 10,067.65 10,093.15 9,964.95 10,003.30 0.0M
2023-07-26 10,034.85 10,069.70 10,015.95 10,056.90 0.0M
2023-07-25 9,993.10 10,008.70 9,938.85 9,992.45 0.0M
2023-07-24 10,084.25 10,104.80 9,971.25 9,986.65 0.0M
2023-07-21 10,073.65 10,158.10 10,025.45 10,051.30 0.0M
2023-07-20 10,262.90 10,318.75 10,193.85 10,305.70 0.0M
2023-07-19 10,283.25 10,312.75 10,203.45 10,269.55 0.0M
2023-07-18 10,211.40 10,271.20 10,186.55 10,252.80 0.0M
2023-07-17 10,213.20 10,291.80 10,173.00 10,195.25 0.0M
2023-07-14 10,034.55 10,218.75 10,028.35 10,199.00 0.0M
2023-07-13 9,974.55 10,064.05 9,959.35 9,983.40 0.0M
2023-07-12 10,019.95 10,022.15 9,916.60 9,941.20 0.0M
2023-07-11 9,942.95 10,002.90 9,909.30 9,975.60 0.0M
2023-07-10 9,997.30 9,999.50 9,889.55 9,911.15 0.0M
2023-07-07 10,051.15 10,104.75 9,955.05 9,971.20 0.0M
2023-07-06 10,072.70 10,097.20 10,033.20 10,089.60 0.0M
2023-07-05 9,990.00 10,073.40 9,965.85 10,060.50 0.0M
2023-07-04 9,946.35 9,970.25 9,888.25 9,964.85 0.0M
2023-07-03 9,875.35 9,920.85 9,852.40 9,908.25 0.0M
2023-06-30 9,759.40 9,868.55 9,743.10 9,861.45 0.0M
2023-06-28 9,674.60 9,739.60 9,656.85 9,716.00 0.0M
2023-06-27 9,644.65 9,658.95 9,620.30 9,645.40 0.0M
2023-06-26 9,622.35 9,651.05 9,593.40 9,616.80 0.0M
2023-06-23 9,669.20 9,672.10 9,600.25 9,607.65 0.0M
2023-06-22 9,744.20 9,747.40 9,678.50 9,685.55 0.0M
2023-06-21 9,761.40 9,776.50 9,721.70 9,752.40 0.0M
2023-06-20 9,698.10 9,758.45 9,665.60 9,746.40 0.0M
2023-06-19 9,732.25 9,739.90 9,674.85 9,696.70 0.0M
2023-06-16 9,697.80 9,745.40 9,669.90 9,714.10 0.0M
2023-06-15 9,726.95 9,728.60 9,681.40 9,693.60 0.0M
2023-06-14 9,693.05 9,729.25 9,672.45 9,719.75 0.0M
2023-06-13 9,644.85 9,690.15 9,633.70 9,677.65 0.0M
2023-06-12 9,568.75 9,622.25 9,557.75 9,608.05 0.0M
2023-06-09 9,621.75 9,639.80 9,529.35 9,536.00 0.0M
2023-06-08 9,671.85 9,695.60 9,616.50 9,623.40 0.0M
2023-06-07 9,609.85 9,677.65 9,593.15 9,667.20 0.0M
2023-06-06 9,603.50 9,612.00 9,525.15 9,568.40 0.0M
2023-06-05 9,668.95 9,684.95 9,616.90 9,621.75 0.0M
2023-06-02 9,627.45 9,660.40 9,607.20 9,631.85 0.0M
2023-06-01 9,626.70 9,658.75 9,598.95 9,608.65 0.0M
2023-05-31 9,644.20 9,658.85 9,584.10 9,610.40 0.0M
2023-05-30 9,632.05 9,678.45 9,615.75 9,657.35 0.0M
2023-05-29 9,654.40 9,667.75 9,608.45 9,617.10 0.0M
2023-05-26 9,526.85 9,606.65 9,526.85 9,601.15 0.0M
2023-05-25 9,488.65 9,522.65 9,463.65 9,512.25 0.0M
2023-05-24 9,442.00 9,510.85 9,430.55 9,487.35 0.0M
2023-05-23 9,471.50 9,522.50 9,458.80 9,467.30 0.0M
2023-05-22 9,356.35 9,461.85 9,332.35 9,452.40 0.0M
2023-05-19 9,338.80 9,352.95 9,276.30 9,343.80 0.0M
2023-05-18 9,424.85 9,430.30 9,295.55 9,305.85 0.0M
2023-05-17 9,424.55 9,438.40 9,331.70 9,373.60 0.0M
2023-05-16 9,467.70 9,475.85 9,420.80 9,427.65 0.0M
2023-05-15 9,384.00 9,468.60 9,353.10 9,431.55 0.0M
2023-05-12 9,403.25 9,403.25 9,335.25 9,362.25 0.0M
2023-05-11 9,454.20 9,456.50 9,396.15 9,411.95 0.0M
2023-05-10 9,427.45 9,436.70 9,389.40 9,417.25 0.0M
2023-05-09 9,436.15 9,450.80 9,371.00 9,405.15 0.0M
2023-05-08 9,377.30 9,432.80 9,363.20 9,423.55 0.0M
2023-05-05 9,381.75 9,384.45 9,318.65 9,348.00 0.0M
2023-05-04 9,328.55 9,385.20 9,315.10 9,376.90 0.0M
2023-05-03 9,329.75 9,352.60 9,304.35 9,334.80 0.0M
2023-05-02 9,312.85 9,379.25 9,308.10 9,361.75 0.0M
2023-04-28 9,216.35 9,301.75 9,185.65 9,285.40 0.0M
2023-04-27 9,164.75 9,212.80 9,152.55 9,204.80 0.0M
2023-04-26 9,142.55 9,177.60 9,115.50 9,169.00 0.0M
2023-04-25 9,124.45 9,163.95 9,095.15 9,139.70 0.0M
2023-04-24 9,100.10 9,136.40 9,054.95 9,130.55 0.0M
2023-04-21 9,057.35 9,098.70 9,026.05 9,092.70 0.0M
2023-04-20 9,053.05 9,090.85 9,027.10 9,041.45 0.0M
2023-04-19 9,107.25 9,116.25 9,039.90 9,050.45 0.0M
2023-04-18 9,159.70 9,160.35 9,089.05 9,117.70 0.0M
2023-04-17 9,089.20 9,138.40 8,995.30 9,129.65 0.0M
2023-04-13 9,310.40 9,322.30 9,239.55 9,270.80 0.0M
2023-04-12 9,354.75 9,361.40 9,298.65 9,344.15 0.0M
2023-04-11 9,315.80 9,351.70 9,260.05 9,320.85 0.0M
2023-04-10 9,239.75 9,326.65 9,227.70 9,301.60 0.0M
2023-04-06 9,253.25 9,261.10 9,210.80 9,231.05 0.0M
2023-04-05 9,153.80 9,276.05 9,150.35 9,265.60 0.0M
2023-04-03 9,236.95 9,236.95 9,145.65 9,175.00 0.0M
2023-03-31 9,142.30 9,211.85 9,120.25 9,197.40 0.0M
2023-03-29 8,984.55 9,088.05 8,951.65 9,063.95 0.0M
2023-03-28 9,023.05 9,052.45 8,957.10 8,962.95 0.0M
2023-03-27 8,993.20 9,062.10 8,963.20 9,004.45 0.0M
2023-03-24 9,069.00 9,097.75 8,964.90 8,980.60 0.0M
2023-03-23 9,021.00 9,073.65 8,984.05 9,037.60 0.0M
2023-03-22 9,074.50 9,091.05 9,014.80 9,050.45 0.0M
2023-03-21 9,111.05 9,125.15 9,027.55 9,038.55 0.0M
2023-03-20 9,108.60 9,108.60 8,995.05 9,098.60 0.0M
2023-03-17 9,174.20 9,190.40 9,105.50 9,140.75 0.0M
2023-03-16 9,121.10 9,135.90 9,044.70 9,109.75 0.0M
2023-03-15 9,202.00 9,216.75 9,106.50 9,114.65 0.0M
2023-03-14 9,235.85 9,254.75 9,095.55 9,127.65 0.0M
2023-03-13 9,338.40 9,396.80 9,190.60 9,218.90 0.0M
2023-03-10 9,246.55 9,320.90 9,229.25 9,311.65 0.0M
2023-03-09 9,400.50 9,413.50 9,308.45 9,318.60 0.0M
2023-03-08 9,331.00 9,397.80 9,288.75 9,390.65 0.0M
2023-03-06 9,345.50 9,421.65 9,341.15 9,374.50 0.0M
2023-03-03 9,278.15 9,325.30 9,269.80 9,299.65 0.0M
2023-03-02 9,266.55 9,278.35 9,198.40 9,218.55 0.0M
2023-03-01 9,191.30 9,296.60 9,191.25 9,287.90 0.0M
2023-02-28 9,290.00 9,316.60 9,170.30 9,189.55 0.0M
2023-02-27 9,376.20 9,376.35 9,211.15 9,275.80 0.0M
2023-02-24 9,464.50 9,475.65 9,362.00 9,396.40 0.0M
2023-02-23 9,448.05 9,503.10 9,409.60 9,433.50 0.0M
2023-02-22 9,466.60 9,483.80 9,392.50 9,416.25 0.0M
2023-02-21 9,587.00 9,598.50 9,501.75 9,510.80 0.0M
2023-02-20 9,558.35 9,614.05 9,529.00 9,549.85 0.0M
2023-02-17 9,549.80 9,586.70 9,529.10 9,548.85 0.0M
2023-02-16 9,575.00 9,628.15 9,562.35 9,595.90 0.0M
2023-02-15 9,480.75 9,552.50 9,443.80 9,544.45 0.0M
2023-02-14 9,484.20 9,549.60 9,472.05 9,529.30 0.0M
2023-02-13 9,485.00 9,487.35 9,418.10 9,438.20 0.0M
2023-02-10 9,507.60 9,528.05 9,463.20 9,487.20 0.0M
2023-02-09 9,511.55 9,563.95 9,486.30 9,544.25 0.0M
2023-02-08 9,451.45 9,535.15 9,449.15 9,508.75 0.0M
2023-02-07 9,521.85 9,523.65 9,409.05 9,431.50 0.0M
2023-02-06 9,553.80 9,579.70 9,483.80 9,530.40 0.0M
2023-02-03 9,588.15 9,592.85 9,485.65 9,581.85 0.0M
2023-02-02 9,418.50 9,540.00 9,414.25 9,528.05 0.0M
2023-02-01 9,390.30 9,460.10 9,273.60 9,408.45 0.0M
2023-01-31 9,362.00 9,364.90 9,250.80 9,331.20 0.0M
2023-01-30 9,356.10 9,367.35 9,275.85 9,329.05 0.0M
2023-01-27 9,408.25 9,439.20 9,269.50 9,338.20 0.0M
2023-01-25 9,375.15 9,393.35 9,335.10 9,374.35 0.0M
2023-01-24 9,419.90 9,424.55 9,379.10 9,390.75 0.0M
2023-01-23 9,344.90 9,395.75 9,322.80 9,389.70 0.0M
2023-01-20 9,328.55 9,361.35 9,281.10 9,299.90 0.0M
2023-01-19 9,355.30 9,389.80 9,336.40 9,369.00 0.0M
2023-01-18 9,343.45 9,401.10 9,335.50 9,393.75 0.0M
2023-01-17 9,236.65 9,328.35 9,224.35 9,319.85 0.0M
2023-01-16 9,231.60 9,238.35 9,173.75 9,229.90 0.0M
2023-01-13 9,120.35 9,231.85 9,081.95 9,195.70 0.0M
2023-01-12 9,143.10 9,155.60 9,074.40 9,118.20 0.0M
2023-01-11 9,146.35 9,187.35 9,103.70 9,111.00 0.0M
2023-01-10 9,152.55 9,159.95 9,076.25 9,123.90 0.0M
2023-01-09 9,061.50 9,180.65 9,059.75 9,164.70 0.0M
2023-01-06 9,095.15 9,111.40 8,989.20 9,001.90 0.0M
2023-01-05 9,083.10 9,120.10 9,040.10 9,098.40 0.0M
2023-01-04 9,155.75 9,160.40 9,026.65 9,045.15 0.0M
2023-01-03 9,138.70 9,190.90 9,122.15 9,156.10 0.0M
2023-01-02 9,121.85 9,166.25 9,096.30 9,156.85 0.0M