Nifty Commodities (NIFTYCOM)

NIFTYCOM
🏛️ Inde →
8,890.35
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 7,719.95 7,725.85 7,658.70 7,715.80 0.0M
2023-12-28 7,675.30 7,738.20 7,643.85 7,728.55 0.0M
2023-12-27 7,614.90 7,652.45 7,586.40 7,640.65 0.0M
2023-12-26 7,509.05 7,577.95 7,503.95 7,565.95 0.0M
2023-12-22 7,460.85 7,494.30 7,408.90 7,470.45 0.0M
2023-12-21 7,263.75 7,435.60 7,234.40 7,422.35 0.0M
2023-12-20 7,584.45 7,610.20 7,305.70 7,321.35 0.0M
2023-12-19 7,537.45 7,560.10 7,465.85 7,543.30 0.0M
2023-12-18 7,512.75 7,526.90 7,451.55 7,504.95 0.0M
2023-12-15 7,447.80 7,514.45 7,435.65 7,506.75 0.0M
2023-12-14 7,382.45 7,406.65 7,365.10 7,397.35 0.0M
2023-12-13 7,305.50 7,324.35 7,238.10 7,317.95 0.0M
2023-12-12 7,338.65 7,360.55 7,261.65 7,283.45 0.0M
2023-12-11 7,287.50 7,330.95 7,272.85 7,323.75 0.0M
2023-12-08 7,344.35 7,360.30 7,190.45 7,267.50 0.0M
2023-12-07 7,300.90 7,330.05 7,276.35 7,309.90 0.0M
2023-12-06 7,281.95 7,316.85 7,210.50 7,275.20 0.0M
2023-12-05 7,102.20 7,225.60 7,071.55 7,220.80 0.0M
2023-12-04 7,085.15 7,089.85 7,023.95 7,081.15 0.0M
2023-12-01 6,898.05 6,950.45 6,890.65 6,924.90 0.0M
2023-11-30 6,825.05 6,866.65 6,779.40 6,856.10 0.0M
2023-11-29 6,839.00 6,846.85 6,800.90 6,814.55 0.0M
2023-11-28 6,706.55 6,803.00 6,697.15 6,795.65 0.0M
2023-11-24 6,684.95 6,696.55 6,662.25 6,667.85 0.0M
2023-11-23 6,655.75 6,676.00 6,625.80 6,670.10 0.0M
2023-11-22 6,656.85 6,673.45 6,611.10 6,643.70 0.0M
2023-11-21 6,649.50 6,668.65 6,643.55 6,649.30 0.0M
2023-11-20 6,650.30 6,662.35 6,608.50 6,619.45 0.0M
2023-11-17 6,660.30 6,689.25 6,636.95 6,641.80 0.0M
2023-11-16 6,645.20 6,681.00 6,621.50 6,653.80 0.0M
2023-11-15 6,618.55 6,642.65 6,600.85 6,630.50 0.0M
2023-11-13 6,533.10 6,556.00 6,516.55 6,547.85 0.0M
2023-11-10 6,455.80 6,510.40 6,433.35 6,502.55 0.0M
2023-11-09 6,496.35 6,498.00 6,457.25 6,462.85 0.0M
2023-11-08 6,471.45 6,484.40 6,456.55 6,481.70 0.0M
2023-11-07 6,430.30 6,456.30 6,405.95 6,440.00 0.0M
2023-11-06 6,360.60 6,426.60 6,357.15 6,421.75 0.0M
2023-11-03 6,317.75 6,343.50 6,312.85 6,329.60 0.0M
2023-11-02 6,235.10 6,302.10 6,235.00 6,293.80 0.0M
2023-11-01 6,265.95 6,275.45 6,200.30 6,208.35 0.0M
2023-10-31 6,281.75 6,294.20 6,230.50 6,260.90 0.0M
2023-10-30 6,226.15 6,260.80 6,182.80 6,249.70 0.0M
2023-10-27 6,154.70 6,214.20 6,154.70 6,202.05 0.0M
2023-10-26 6,177.40 6,180.35 6,098.95 6,128.45 0.0M
2023-10-25 6,249.80 6,290.50 6,160.75 6,206.65 0.0M
2023-10-23 6,379.25 6,381.00 6,214.05 6,230.25 0.0M
2023-10-20 6,432.75 6,449.40 6,369.05 6,381.80 0.0M
2023-10-19 6,429.15 6,457.05 6,389.90 6,448.20 0.0M
2023-10-18 6,527.90 6,542.45 6,460.80 6,466.10 0.0M
2023-10-17 6,514.35 6,519.70 6,496.60 6,515.05 0.0M
2023-10-16 6,466.40 6,506.55 6,455.00 6,482.20 0.0M
2023-10-13 6,446.30 6,475.05 6,438.90 6,460.70 0.0M
2023-10-12 6,463.45 6,497.35 6,460.35 6,475.40 0.0M
2023-10-11 6,409.45 6,463.05 6,404.55 6,445.95 0.0M
2023-10-10 6,308.35 6,385.30 6,307.90 6,374.45 0.0M
2023-10-09 6,315.85 6,319.65 6,260.25 6,288.40 0.0M
2023-10-06 6,367.50 6,377.90 6,340.20 6,363.00 0.0M
2023-10-05 6,367.55 6,379.85 6,323.50 6,339.75 0.0M
2023-10-04 6,407.15 6,407.15 6,301.05 6,341.50 0.0M
2023-10-03 6,477.20 6,478.60 6,416.50 6,429.50 0.0M
2023-09-29 6,428.80 6,513.30 6,427.35 6,487.05 0.0M
2023-09-28 6,480.95 6,492.90 6,372.60 6,387.80 0.0M
2023-09-27 6,469.30 6,474.90 6,431.90 6,469.30 0.0M
2023-09-26 6,461.90 6,504.80 6,457.90 6,470.70 0.0M
2023-09-25 6,451.35 6,462.85 6,424.10 6,449.70 0.0M
2023-09-22 6,478.45 6,491.40 6,418.80 6,438.45 0.0M
2023-09-21 6,506.55 6,522.20 6,460.00 6,477.50 0.0M
2023-09-20 6,568.95 6,594.30 6,500.35 6,514.20 0.0M
2023-09-18 6,617.85 6,617.85 6,577.00 6,590.00 0.0M
2023-09-15 6,643.40 6,653.15 6,594.25 6,611.95 0.0M
2023-09-14 6,592.15 6,641.85 6,584.35 6,614.40 0.0M
2023-09-13 6,519.45 6,577.45 6,482.70 6,561.95 0.0M
2023-09-12 6,673.50 6,673.50 6,498.15 6,505.45 0.0M
2023-09-11 6,599.65 6,631.55 6,576.95 6,628.25 0.0M
2023-09-08 6,545.05 6,585.75 6,524.90 6,563.65 0.0M
2023-09-07 6,490.80 6,537.10 6,465.50 6,524.90 0.0M
2023-09-06 6,505.55 6,508.25 6,443.55 6,486.90 0.0M
2023-09-05 6,493.85 6,501.85 6,450.25 6,494.35 0.0M
2023-09-04 6,397.95 6,482.75 6,353.35 6,475.70 0.0M
2023-09-01 6,230.40 6,360.75 6,229.35 6,353.35 0.0M
2023-08-31 6,276.95 6,279.05 6,217.00 6,227.50 0.0M
2023-08-30 6,279.80 6,299.70 6,266.90 6,270.95 0.0M
2023-08-29 6,213.20 6,263.00 6,201.60 6,258.00 0.0M
2023-08-28 6,196.70 6,212.40 6,178.75 6,190.30 0.0M
2023-08-25 6,206.95 6,218.85 6,163.60 6,172.35 0.0M
2023-08-24 6,271.65 6,303.95 6,221.90 6,227.20 0.0M
2023-08-23 6,271.15 6,289.10 6,238.45 6,243.40 0.0M
2023-08-22 6,251.95 6,269.80 6,240.55 6,251.15 0.0M
2023-08-21 6,198.25 6,239.75 6,191.55 6,235.30 0.0M
2023-08-18 6,189.50 6,207.85 6,156.50 6,181.80 0.0M
2023-08-17 6,228.35 6,232.80 6,176.15 6,193.35 0.0M
2023-08-16 6,200.95 6,230.20 6,168.30 6,225.05 0.0M
2023-08-14 6,276.50 6,277.55 6,184.60 6,216.60 0.0M
2023-08-11 6,302.55 6,305.70 6,275.20 6,286.15 0.0M
2023-08-10 6,325.25 6,335.50 6,290.15 6,307.30 0.0M
2023-08-09 6,274.95 6,321.85 6,241.50 6,314.70 0.0M
2023-08-08 6,297.70 6,311.65 6,233.00 6,262.00 0.0M
2023-08-07 6,302.70 6,302.70 6,264.25 6,284.05 0.0M
2023-08-04 6,308.80 6,315.95 6,274.40 6,278.70 0.0M
2023-08-03 6,290.45 6,303.30 6,235.05 6,267.45 0.0M
2023-08-02 6,399.20 6,401.05 6,264.50 6,306.55 0.0M
2023-08-01 6,377.80 6,412.80 6,363.25 6,405.05 0.0M
2023-07-31 6,294.45 6,364.85 6,294.30 6,360.25 0.0M
2023-07-28 6,243.90 6,282.10 6,209.90 6,278.50 0.0M
2023-07-27 6,288.15 6,303.25 6,208.05 6,230.30 0.0M
2023-07-26 6,256.05 6,282.85 6,239.80 6,270.45 0.0M
2023-07-25 6,138.75 6,236.00 6,132.85 6,232.60 0.0M
2023-07-24 6,148.25 6,153.20 6,119.75 6,130.85 0.0M
2023-07-21 6,185.05 6,188.20 6,146.85 6,152.80 0.0M
2023-07-20 6,188.35 6,198.55 6,162.95 6,193.95 0.0M
2023-07-19 6,163.20 6,185.75 6,150.90 6,178.75 0.0M
2023-07-18 6,174.10 6,182.05 6,128.55 6,140.10 0.0M
2023-07-17 6,143.35 6,171.25 6,133.70 6,161.20 0.0M
2023-07-14 6,119.20 6,138.30 6,088.95 6,128.20 0.0M
2023-07-13 6,161.25 6,171.10 6,081.25 6,091.75 0.0M
2023-07-12 6,141.50 6,151.75 6,111.55 6,127.60 0.0M
2023-07-11 6,145.25 6,152.50 6,115.55 6,129.40 0.0M
2023-07-10 6,130.45 6,158.70 6,105.45 6,131.65 0.0M
2023-07-07 6,156.00 6,181.00 6,091.35 6,098.80 0.0M
2023-07-06 6,110.25 6,165.65 6,102.25 6,163.20 0.0M
2023-07-05 6,108.15 6,116.45 6,089.35 6,103.60 0.0M
2023-07-04 6,126.65 6,127.10 6,070.55 6,094.40 0.0M
2023-07-03 6,063.70 6,114.60 6,058.00 6,108.95 0.0M
2023-06-30 6,038.30 6,047.80 6,021.30 6,034.25 0.0M
2023-06-28 5,994.65 6,030.25 5,977.80 6,020.15 0.0M
2023-06-27 5,978.20 5,995.25 5,960.70 5,974.45 0.0M
2023-06-26 5,924.70 5,963.45 5,908.20 5,955.50 0.0M
2023-06-23 6,023.30 6,024.55 5,935.50 5,944.75 0.0M
2023-06-22 6,083.75 6,095.75 6,014.60 6,031.55 0.0M
2023-06-21 6,089.05 6,097.25 6,053.75 6,079.90 0.0M
2023-06-20 6,066.20 6,088.55 6,043.90 6,080.85 0.0M
2023-06-19 6,117.60 6,123.00 6,051.15 6,066.10 0.0M
2023-06-16 6,089.45 6,111.95 6,082.95 6,095.85 0.0M
2023-06-15 6,083.10 6,092.95 6,056.85 6,066.50 0.0M
2023-06-14 6,024.95 6,076.70 6,021.80 6,073.30 0.0M
2023-06-13 5,985.50 6,017.15 5,982.95 6,008.35 0.0M
2023-06-12 5,943.65 5,965.20 5,924.65 5,959.10 0.0M
2023-06-09 5,989.55 5,995.10 5,923.50 5,928.45 0.0M
2023-06-08 6,003.20 6,038.90 5,960.00 5,966.30 0.0M
2023-06-07 5,938.80 5,991.45 5,925.15 5,986.75 0.0M
2023-06-06 5,899.40 5,923.85 5,886.45 5,918.20 0.0M
2023-06-05 5,887.70 5,894.10 5,867.25 5,886.75 0.0M
2023-06-02 5,851.40 5,872.85 5,841.00 5,860.60 0.0M
2023-06-01 5,848.45 5,861.25 5,820.75 5,828.35 0.0M
2023-05-31 5,886.15 5,888.40 5,831.60 5,845.40 0.0M
2023-05-30 5,915.90 5,941.80 5,895.25 5,898.75 0.0M
2023-05-29 5,879.05 5,911.20 5,863.80 5,903.75 0.0M
2023-05-26 5,818.60 5,864.80 5,810.20 5,860.70 0.0M
2023-05-25 5,802.30 5,809.40 5,767.80 5,800.65 0.0M
2023-05-24 5,816.30 5,831.70 5,793.70 5,808.90 0.0M
2023-05-23 5,822.65 5,843.20 5,814.30 5,819.80 0.0M
2023-05-22 5,755.00 5,800.55 5,743.00 5,795.40 0.0M
2023-05-19 5,739.05 5,755.85 5,679.60 5,749.95 0.0M
2023-05-18 5,813.85 5,818.15 5,727.65 5,734.50 0.0M
2023-05-17 5,824.05 5,833.55 5,764.45 5,786.30 0.0M
2023-05-16 5,842.50 5,855.45 5,812.50 5,818.00 0.0M
2023-05-15 5,825.15 5,838.60 5,793.35 5,817.95 0.0M
2023-05-12 5,869.15 5,870.85 5,813.05 5,816.50 0.0M
2023-05-11 5,893.00 5,902.75 5,868.35 5,877.80 0.0M
2023-05-10 5,877.65 5,884.00 5,854.65 5,880.65 0.0M
2023-05-09 5,881.90 5,912.85 5,851.80 5,867.50 0.0M
2023-05-08 5,835.60 5,883.55 5,823.65 5,875.15 0.0M
2023-05-05 5,858.30 5,864.15 5,814.55 5,823.45 0.0M
2023-05-04 5,836.05 5,867.00 5,824.70 5,861.20 0.0M
2023-05-03 5,836.05 5,840.60 5,807.10 5,828.40 0.0M
2023-05-02 5,806.70 5,860.00 5,804.35 5,845.25 0.0M
2023-04-28 5,737.25 5,786.60 5,724.35 5,781.65 0.0M
2023-04-27 5,680.60 5,716.85 5,671.70 5,712.80 0.0M
2023-04-26 5,676.60 5,681.90 5,646.10 5,678.65 0.0M
2023-04-25 5,665.75 5,702.05 5,664.20 5,686.90 0.0M
2023-04-24 5,648.60 5,674.05 5,631.70 5,669.25 0.0M
2023-04-21 5,685.50 5,686.95 5,626.35 5,645.05 0.0M
2023-04-20 5,691.10 5,697.00 5,665.90 5,675.70 0.0M
2023-04-19 5,698.10 5,719.15 5,667.50 5,681.70 0.0M
2023-04-18 5,713.40 5,726.10 5,666.35 5,693.80 0.0M
2023-04-17 5,694.70 5,706.00 5,678.60 5,701.15 0.0M
2023-04-13 5,694.70 5,711.20 5,655.05 5,678.60 0.0M
2023-04-12 5,707.45 5,715.30 5,678.55 5,690.95 0.0M
2023-04-11 5,650.55 5,690.40 5,645.50 5,687.55 0.0M
2023-04-10 5,598.00 5,640.75 5,594.85 5,627.75 0.0M
2023-04-06 5,570.95 5,597.85 5,553.25 5,580.40 0.0M
2023-04-05 5,559.25 5,574.65 5,536.10 5,567.85 0.0M
2023-04-03 5,579.25 5,581.15 5,539.85 5,555.25 0.0M
2023-03-31 5,520.00 5,577.10 5,517.75 5,554.20 0.0M
2023-03-29 5,431.70 5,498.45 5,421.20 5,483.55 0.0M
2023-03-28 5,466.05 5,468.60 5,414.15 5,432.40 0.0M
2023-03-27 5,466.20 5,499.60 5,451.65 5,459.25 0.0M
2023-03-24 5,537.80 5,538.00 5,447.10 5,454.90 0.0M
2023-03-23 5,519.00 5,546.60 5,510.75 5,522.30 0.0M
2023-03-22 5,536.90 5,553.10 5,518.10 5,528.20 0.0M
2023-03-21 5,499.05 5,523.80 5,483.85 5,514.95 0.0M
2023-03-20 5,492.85 5,495.20 5,422.20 5,472.40 0.0M
2023-03-17 5,511.45 5,532.60 5,473.10 5,514.55 0.0M
2023-03-16 5,468.55 5,478.00 5,386.10 5,458.75 0.0M
2023-03-15 5,494.25 5,510.40 5,463.25 5,470.65 0.0M
2023-03-14 5,477.20 5,499.35 5,417.95 5,450.65 0.0M
2023-03-13 5,551.45 5,579.05 5,455.30 5,472.35 0.0M
2023-03-10 5,507.75 5,546.15 5,477.40 5,539.50 0.0M
2023-03-09 5,587.30 5,608.30 5,541.05 5,548.70 0.0M
2023-03-08 5,523.55 5,571.75 5,496.85 5,566.95 0.0M
2023-03-06 5,549.70 5,573.75 5,531.15 5,542.50 0.0M
2023-03-03 5,501.00 5,538.55 5,491.65 5,522.65 0.0M
2023-03-02 5,465.60 5,476.35 5,451.45 5,461.05 0.0M
2023-03-01 5,388.45 5,462.55 5,385.85 5,457.75 0.0M
2023-02-28 5,409.55 5,416.20 5,353.55 5,372.20 0.0M
2023-02-27 5,458.60 5,461.15 5,362.70 5,412.05 0.0M
2023-02-24 5,515.50 5,526.30 5,453.25 5,468.50 0.0M
2023-02-23 5,515.05 5,544.45 5,490.25 5,499.10 0.0M
2023-02-22 5,596.40 5,598.20 5,482.75 5,505.65 0.0M
2023-02-21 5,639.15 5,661.00 5,604.60 5,611.30 0.0M
2023-02-20 5,627.95 5,649.15 5,594.50 5,618.75 0.0M
2023-02-17 5,600.70 5,656.50 5,591.50 5,631.00 0.0M
2023-02-16 5,588.10 5,616.80 5,581.95 5,612.00 0.0M
2023-02-15 5,512.20 5,564.10 5,510.30 5,556.20 0.0M
2023-02-14 5,520.60 5,532.00 5,490.75 5,521.65 0.0M
2023-02-13 5,537.50 5,558.85 5,501.65 5,512.05 0.0M
2023-02-10 5,552.90 5,555.75 5,519.40 5,537.80 0.0M
2023-02-09 5,582.95 5,593.00 5,540.20 5,563.65 0.0M
2023-02-08 5,550.25 5,598.20 5,541.35 5,586.35 0.0M
2023-02-07 5,553.15 5,574.05 5,502.55 5,533.35 0.0M
2023-02-06 5,595.30 5,597.30 5,547.30 5,579.40 0.0M
2023-02-03 5,605.80 5,621.10 5,510.05 5,616.85 0.0M
2023-02-02 5,636.20 5,642.15 5,568.60 5,602.15 0.0M
2023-02-01 5,746.00 5,770.25 5,550.25 5,657.85 0.0M
2023-01-31 5,650.50 5,721.55 5,633.60 5,701.70 0.0M
2023-01-30 5,650.65 5,747.40 5,553.50 5,625.20 0.0M
2023-01-27 5,822.60 5,827.85 5,579.80 5,660.85 0.0M
2023-01-25 5,876.50 5,884.50 5,803.25 5,818.95 0.0M
2023-01-24 5,956.50 5,963.50 5,879.95 5,888.35 0.0M
2023-01-23 6,009.65 6,018.70 5,933.45 5,939.35 0.0M
2023-01-20 6,047.10 6,059.75 5,988.50 5,995.10 0.0M
2023-01-19 6,030.10 6,054.40 6,002.15 6,038.00 0.0M
2023-01-18 6,018.90 6,058.95 6,014.70 6,049.70 0.0M
2023-01-17 5,985.50 6,020.00 5,964.45 6,012.70 0.0M
2023-01-16 6,005.75 6,015.10 5,953.50 5,978.00 0.0M
2023-01-13 5,951.85 5,989.25 5,942.05 5,984.85 0.0M
2023-01-12 5,968.15 5,972.15 5,919.05 5,942.35 0.0M
2023-01-11 5,975.65 5,985.20 5,935.65 5,948.15 0.0M
2023-01-10 5,992.50 6,000.85 5,910.55 5,956.90 0.0M
2023-01-09 5,954.70 5,982.90 5,942.20 5,975.20 0.0M
2023-01-06 5,953.75 5,962.50 5,887.80 5,907.05 0.0M
2023-01-05 5,924.50 5,948.90 5,888.70 5,940.80 0.0M
2023-01-04 6,008.20 6,011.85 5,893.25 5,901.30 0.0M
2023-01-03 6,023.40 6,027.40 5,993.00 6,004.50 0.0M
2023-01-02 5,968.05 6,026.30 5,966.25 6,020.00 0.0M