iNAV db xtrackers S&P CNX Nifty India (LZPE)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.152511676675 | 262.275 | 263.25 | 255.525 | 0 | 0 | IX |
| 4 | 3.275 | 1.26252891288 | 259.4 | 263.25 | 255.525 | 0 | 0 | IX |
| 12 | 17.475 | 7.12683523654 | 245.2 | 263.25 | 230.275 | 0 | 0 | IX |
| 26 | 32.925 | 14.3307943417 | 229.75 | 263.25 | 227.4 | 0 | 0 | IX |
| 52 | 51.7 | 24.5052731366 | 210.975 | 263.25 | 205.8 | 0 | 0 | IX |
| 156 | 87.095 | 49.6041690398 | 175.58 | 263.25 | 172.64 | 0 | 0 | IX |
| 260 | 118.045 | 81.6186130125 | 144.63 | 263.25 | 88.66 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 262.675 | 4.25 | 1.64 | 258.425 | 263.25 | 258.425 | 0 |
| 1721925000 | 258.425 | 0.65 | 0.25 | 257.77499 | 258.625 | 257.02499 | 0 |
| 1721838600 | 257.77499 | -1.7 | -0.66 | 259.475 | 259.52499 | 257.425 | 0 |
| 1721752200 | 259.475 | 0.13 | 0.05 | 259.35 | 259.89999 | 255.525 | 0 |
| 1721665800 | 259.35 | 0.58 | 0.22 | 258.77499 | 259.725 | 258.77499 | 0 |
| 1721406600 | 258.77499 | -3.5 | -1.33 | 262.27499 | 262.27499 | 258.2 | 0 |
| 1721320200 | 262.27499 | 2.57 | 0.99 | 260.175 | 263 | 259.55 | 0 |
| 1721233800 | 259.7 | -1.63 | -0.62 | 261.325 | 261.39999 | 259.52499 | 0 |
| 1721147400 | 261.325 | 1.35 | 0.52 | 261 | 261.64999 | 260.375 | 0 |
| 1721061000 | 259.975 | -0.13 | -0.05 | 260.1 | 260.825 | 259.575 | 0 |
| 1720801800 | 260.1 | 1 | 0.39 | 260 | 260.575 | 259.35 | 0 |
| 1720715400 | 259.1 | -0.23 | -0.09 | 260.125 | 260.125 | 258.27499 | 0 |
| 1720629000 | 259.325 | -1.1 | -0.42 | 260.175 | 260.175 | 258.325 | 0 |
| 1720542600 | 260.425 | 0.82 | 0.32 | 259.2 | 261.125 | 259.2 | 0 |
| 1720456200 | 259.6 | 1.03 | 0.40 | 258.575 | 259.77499 | 258.575 | 0 |
| 1720197000 | 258.575 | -0.38 | -0.14 | 258.95 | 259.625 | 258.02499 | 0 |
| 1720110600 | 258.95 | -1.57 | -0.60 | 260.45 | 260.64999 | 258.725 | 0 |
| 1720024200 | 260.52499 | 0.17 | 0.07 | 260.75 | 261.225 | 259.95 | 0 |
| 1719937800 | 260.35 | 0.6 | 0.23 | 259.75 | 260.77499 | 258.6 | 0 |
| 1719851400 | 259.75 | 0.43 | 0.16 | 259.325 | 260.02499 | 258.55 | 0 |
| 1719592200 | 259.325 | -0.07 | -0.03 | 259.39999 | 260.64999 | 258.77499 | 0 |
| 1719505800 | 259.39999 | 2.45 | 0.95 | 256.95 | 259.475 | 256.95 | 0 |
| 1719419400 | 256.95 | 1.67 | 0.66 | 256.89999 | 257.45 | 256.075 | 0 |
| 1719333000 | 255.275 | 0.8 | 0.31 | 254.475 | 255.75 | 254.25 | 0 |
| 1719246600 | 254.475 | 1.45 | 0.57 | 253.025 | 254.525 | 253.025 | 0 |
| 1718987400 | 253.025 | -0.4 | -0.16 | 253.425 | 254.5 | 252.625 | 0 |
| 1718901000 | 253.425 | 0.43 | 0.17 | 253 | 254.1 | 252.875 | 0 |
| 1718814600 | 253 | -1.3 | -0.51 | 254.3 | 254.5 | 252.025 | 0 |
| 1718728200 | 254.3 | 0.95 | 0.37 | 253.35 | 254.4 | 253.175 | 0 |
| 1718641800 | 253.35 | 0.35 | 0.14 | 253 | 254.225 | 253 | 0 |
| 1718382600 | 253 | 2.72 | 1.09 | 250.275 | 253.3 | 250.275 | 0 |
| 1718296200 | 250.275 | 1.03 | 0.41 | 249.25 | 250.375 | 249.25 | 0 |
| 1718209800 | 249.25 | -0.03 | -0.01 | 249.275 | 251.3 | 249 | 0 |
| 1718123400 | 249.275 | -0.55 | -0.22 | 249.825 | 250.75 | 249.075 | 0 |
| 1718037000 | 249.825 | 2 | 0.81 | 249.225 | 249.825 | 248.95 | 0 |
| 1717777800 | 247.825 | 5.25 | 2.16 | 242.575 | 248.1 | 242.575 | 0 |
| 1717691400 | 242.575 | 1.97 | 0.82 | 240.6 | 243.5 | 240.6 | 0 |
| 1717605000 | 240.6 | 7.57 | 3.25 | 233.025 | 241.275 | 233.025 | 0 |
| 1717518600 | 233.025 | -15.23 | -6.13 | 248.25 | 248.25 | 230.275 | 0 |
| 1717432200 | 248.25 | 8.72 | 3.64 | 239.525 | 250.4 | 239.525 | 0 |
| 1717173000 | 239.525 | -1.98 | -0.82 | 241.5 | 241.875 | 239.475 | 0 |
| 1717086600 | 241.5 | -1.18 | -0.48 | 243.1 | 243.1 | 240.55 | 0 |
| 1717000200 | 242.675 | -0.95 | -0.39 | 243.625 | 243.65 | 241.875 | 0 |
| 1716913800 | 243.625 | -2.3 | -0.94 | 245.925 | 245.925 | 243.5 | 0 |
| 1716827400 | 245.925 | 0.2 | 0.08 | 245.725 | 247.4 | 244.975 | 0 |
| 1716568200 | 245.725 | 0.05 | 0.02 | 245.675 | 247.075 | 245.5 | 0 |
| 1716481800 | 245.675 | 4.53 | 1.88 | 241.15 | 246.125 | 241.15 | 0 |
| 1716395400 | 241.15 | 0.78 | 0.32 | 240.45 | 241.475 | 240.25 | 0 |
| 1716309000 | 240.375 | -0.35 | -0.15 | 240.725 | 240.825 | 239.45 | 0 |
| 1716222600 | 240.725 | 1.15 | 0.48 | 239.575 | 240.725 | 239.575 | 0 |
| 1715963400 | 239.575 | 1.92 | 0.81 | 237.65 | 239.875 | 237.65 | 0 |
| 1715877000 | 237.65 | 0.65 | 0.27 | 236.275 | 238.175 | 234.275 | 0 |
| 1715790600 | 237 | -0.6 | -0.25 | 237.6 | 237.6 | 236.15 | 0 |
| 1715704200 | 237.6 | 0.63 | 0.26 | 236.975 | 238.4 | 236.975 | 0 |
| 1715617800 | 236.975 | 1.63 | 0.69 | 235.175 | 237.1 | 234.8 | 0 |
| 1715358600 | 235.35 | -0.88 | -0.37 | 236.225 | 236.225 | 235.025 | 0 |
| 1715272200 | 236.225 | -3.28 | -1.37 | 239.5 | 239.5 | 235.775 | 0 |
| 1715185800 | 239.5 | 0.53 | 0.22 | 238.8 | 240.2 | 238.55 | 0 |
| 1715099400 | 238.975 | -1.6 | -0.67 | 240.575 | 240.575 | 237.925 | 0 |
| 1715013000 | 240.575 | -0.98 | -0.40 | 241.55 | 241.55 | 240.275 | 0 |
| 1714753800 | 241.55 | -3.65 | -1.49 | 245.2 | 245.2 | 240.4 | 0 |
| 1714667400 | 245.2 | 1.1 | 0.45 | 244.1 | 245.225 | 243.875 | 0 |
| 1714494600 | 244.1 | 0.35 | 0.14 | 243.75 | 245.425 | 243.125 | 0 |
| 1714408200 | 243.75 | 0.5 | 0.21 | 243.25 | 244.35 | 242.825 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
