Nifty Microcap 250 (NIFTYMICROCAP250)

NIFTYMICROCAP250
🏛️ Indien →
22,885.95
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 24,754.65 25,064.95 24,632.70 25,036.95 0.0M
2024-12-30 25,089.55 25,120.30 24,786.30 24,816.95 0.0M
2024-12-27 25,054.35 25,132.25 24,966.85 25,066.15 0.0M
2024-12-26 25,226.80 25,263.15 24,943.00 24,978.90 0.0M
2024-12-24 25,061.80 25,186.45 24,941.95 25,160.70 0.0M
2024-12-23 25,396.55 25,471.45 24,820.85 25,003.80 0.0M
2024-12-20 25,903.85 26,012.75 25,183.70 25,227.10 0.0M
2024-12-19 25,450.40 25,839.90 25,437.95 25,813.85 0.0M
2024-12-18 26,091.60 26,139.25 25,781.40 25,857.00 0.0M
2024-12-17 26,261.15 26,326.75 26,085.85 26,112.30 0.0M
2024-12-16 26,103.00 26,297.60 26,094.35 26,214.70 0.0M
2024-12-13 26,036.40 26,053.40 25,602.30 26,014.55 0.0M
2024-12-12 26,449.25 26,476.90 26,069.65 26,100.10 0.0M
2024-12-11 26,383.10 26,474.70 26,314.40 26,411.60 0.0M
2024-12-10 26,240.05 26,325.30 26,109.55 26,301.50 0.0M
2024-12-09 26,098.10 26,184.85 26,013.50 26,128.80 0.0M
2024-12-06 25,937.95 26,066.30 25,836.30 26,005.80 0.0M
2024-12-05 25,901.75 25,952.70 25,754.45 25,843.00 0.0M
2024-12-04 25,720.90 25,847.80 25,639.65 25,796.75 0.0M
2024-12-03 25,405.05 25,667.65 25,398.60 25,632.10 0.0M
2024-12-02 25,140.25 25,335.15 25,016.90 25,321.45 0.0M
2024-11-29 24,982.40 25,135.60 24,789.90 25,115.75 0.0M
2024-11-28 24,836.40 25,079.90 24,745.65 24,906.30 0.0M
2024-11-27 24,416.75 24,756.80 24,331.40 24,741.75 0.0M
2024-11-26 24,220.60 24,359.85 24,108.05 24,332.70 0.0M
2024-11-25 24,164.20 24,272.55 24,057.80 24,133.45 0.0M
2024-11-22 23,574.30 23,741.75 23,454.25 23,716.30 0.0M
2024-11-21 23,700.25 23,710.75 23,283.05 23,517.10 0.0M
2024-11-19 23,585.30 23,990.35 23,584.35 23,716.80 0.0M
2024-11-18 23,679.05 23,739.20 23,217.35 23,469.85 0.0M
2024-11-14 23,460.15 23,884.15 23,457.75 23,626.50 0.0M
2024-11-13 24,059.00 24,109.05 23,352.70 23,394.75 0.0M
2024-11-12 24,535.30 24,666.90 24,104.00 24,142.15 0.0M
2024-11-11 24,756.80 24,757.90 24,439.85 24,454.40 0.0M
2024-11-08 25,244.50 25,262.85 24,756.65 24,799.45 0.0M
2024-11-07 25,394.70 25,513.95 25,173.40 25,206.70 0.0M
2024-11-06 24,982.85 25,362.20 24,939.15 25,331.45 0.0M
2024-11-05 24,595.00 24,883.15 24,571.55 24,833.10 0.0M
2024-11-04 25,183.30 25,193.75 24,502.60 24,681.90 0.0M
2024-11-01 25,085.85 25,193.70 25,076.95 25,145.25 0.0M
2024-10-31 24,390.80 24,914.75 24,327.00 24,854.60 0.0M
2024-10-30 23,999.10 24,446.80 23,962.25 24,332.80 0.0M
2024-10-29 23,825.05 23,905.50 23,572.75 23,867.50 0.0M
2024-10-28 23,492.25 23,834.85 23,195.65 23,767.15 0.0M
2024-10-25 24,060.65 24,105.90 23,223.25 23,443.90 0.0M
2024-10-24 24,344.75 24,398.50 23,996.85 24,014.35 0.0M
2024-10-23 23,989.30 24,488.75 23,670.95 24,280.50 0.0M
2024-10-22 25,035.55 25,062.55 23,952.45 24,009.10 0.0M
2024-10-21 25,640.35 25,664.25 25,004.00 25,046.80 0.0M
2024-10-18 25,499.20 25,575.65 25,022.10 25,541.50 0.0M
2024-10-17 26,055.35 26,066.45 25,580.30 25,611.60 0.0M
2024-10-16 25,820.60 26,027.30 25,740.55 25,989.45 0.0M
2024-10-15 25,647.70 25,815.10 25,584.20 25,793.45 0.0M
2024-10-14 25,655.25 25,690.85 25,462.60 25,550.45 0.0M
2024-10-11 25,363.85 25,540.20 25,277.35 25,519.20 0.0M
2024-10-10 25,335.75 25,448.20 25,310.20 25,327.60 0.0M
2024-10-09 25,031.70 25,356.60 25,029.15 25,198.30 0.0M
2024-10-08 24,113.95 24,932.65 23,980.65 24,878.40 0.0M
2024-10-07 25,255.10 25,328.10 24,051.10 24,185.45 0.0M
2024-10-04 25,399.85 25,526.95 24,863.70 25,151.95 0.0M
2024-10-03 25,541.15 25,779.65 25,336.45 25,396.20 0.0M
2024-10-01 25,778.05 25,886.50 25,743.90 25,862.45 0.0M
2024-09-30 25,769.40 25,805.65 25,525.65 25,715.20 0.0M
2024-09-27 25,837.55 25,886.75 25,734.95 25,759.75 0.0M
2024-09-26 25,861.95 25,876.15 25,649.95 25,698.40 0.0M
2024-09-25 25,934.80 25,976.95 25,746.90 25,798.30 0.0M
2024-09-24 25,898.25 25,945.00 25,787.90 25,843.45 0.0M
2024-09-23 25,731.80 25,837.20 25,668.40 25,804.05 0.0M
2024-09-20 25,340.95 25,669.45 25,253.60 25,591.70 0.0M
2024-09-19 25,665.70 25,714.45 24,866.10 25,183.60 0.0M
2024-09-18 25,714.35 25,747.90 25,407.95 25,510.20 0.0M
2024-09-17 25,635.60 25,662.30 25,416.45 25,631.30 0.0M
2024-09-16 25,605.05 25,629.50 25,471.95 25,537.40 0.0M
2024-09-13 25,241.30 25,457.20 25,222.40 25,429.45 0.0M
2024-09-12 25,078.20 25,140.95 24,992.35 25,127.00 0.0M
2024-09-11 25,314.25 25,329.15 24,927.00 24,940.85 0.0M
2024-09-10 24,943.55 25,242.80 24,938.80 25,209.85 0.0M
2024-09-09 24,961.50 24,976.20 24,489.80 24,783.00 0.0M
2024-09-06 25,363.70 25,468.75 24,927.65 24,957.35 0.0M
2024-09-05 25,237.35 25,373.05 25,206.60 25,254.35 0.0M
2024-09-04 24,852.30 25,219.45 24,786.75 25,097.85 0.0M
2024-09-03 24,961.30 25,094.55 24,960.60 25,030.60 0.0M
2024-09-02 25,238.85 25,264.20 24,857.90 24,906.25 0.0M
2024-08-30 24,954.10 25,152.30 24,802.65 25,108.80 0.0M
2024-08-29 25,139.55 25,152.95 24,737.75 24,831.20 0.0M
2024-08-28 25,282.85 25,350.35 25,085.25 25,104.90 0.0M
2024-08-27 25,130.70 25,219.30 25,117.40 25,179.55 0.0M
2024-08-26 25,274.60 25,309.55 25,069.15 25,082.10 0.0M
2024-08-23 25,236.85 25,266.00 25,102.35 25,143.85 0.0M
2024-08-22 25,160.75 25,226.15 25,095.05 25,131.30 0.0M
2024-08-21 24,812.45 25,018.35 24,788.00 25,002.85 0.0M
2024-08-20 24,764.10 24,786.00 24,651.10 24,732.15 0.0M
2024-08-19 24,457.95 24,622.20 24,425.60 24,601.05 0.0M
2024-08-16 23,985.65 24,261.25 23,963.90 24,246.95 0.0M
2024-08-14 23,978.95 24,004.50 23,512.70 23,754.35 0.0M
2024-08-13 24,415.90 24,439.00 23,821.70 23,869.85 0.0M
2024-08-12 24,153.80 24,395.45 23,948.80 24,305.35 0.0M
2024-08-09 24,182.00 24,216.80 24,040.05 24,185.85 0.0M
2024-08-08 24,002.15 24,159.75 23,868.10 23,928.45 0.0M
2024-08-07 23,662.55 23,962.20 23,423.75 23,934.30 0.0M
2024-08-06 23,739.40 24,055.20 23,208.60 23,274.60 0.0M
2024-08-05 23,922.45 24,067.80 23,329.55 23,487.80 0.0M
2024-08-02 24,364.65 24,707.70 24,284.85 24,591.00 0.0M
2024-08-01 24,939.10 24,982.60 24,544.80 24,628.60 0.0M
2024-07-31 24,894.95 24,917.45 24,780.10 24,818.60 0.0M
2024-07-30 24,711.55 24,836.10 24,649.70 24,787.05 0.0M
2024-07-29 24,676.05 24,827.05 24,540.55 24,626.45 0.0M
2024-07-26 24,323.80 24,531.95 24,317.70 24,439.35 0.0M
2024-07-25 23,989.70 24,245.75 23,923.65 24,180.25 0.0M
2024-07-24 23,588.55 24,152.65 23,577.75 24,131.50 0.0M
2024-07-23 23,567.55 23,619.15 22,542.60 23,502.25 0.0M
2024-07-22 23,107.65 23,569.00 22,875.25 23,455.15 0.0M
2024-07-19 23,756.35 23,764.25 23,169.85 23,246.60 0.0M
2024-07-18 24,070.10 24,103.60 23,665.20 23,783.35 0.0M
2024-07-16 24,074.10 24,211.75 23,985.05 24,032.15 0.0M
2024-07-15 24,096.95 24,127.65 23,743.20 23,975.40 0.0M
2024-07-12 24,198.00 24,249.60 23,931.50 23,967.15 0.0M
2024-07-11 23,953.40 24,100.40 23,940.80 24,067.90 0.0M
2024-07-10 23,564.90 23,849.75 23,541.05 23,849.75 0.0M
2024-07-09 24,128.45 24,184.70 23,908.05 24,049.90 0.0M
2024-07-08 24,175.70 24,275.75 23,867.85 24,001.95 0.0M
2024-07-05 23,924.55 24,105.55 23,851.45 24,084.20 0.0M
2024-07-04 23,906.20 23,947.10 23,792.70 23,873.60 0.0M
2024-07-03 23,779.15 23,841.45 23,719.35 23,804.90 0.0M
2024-07-02 23,734.00 23,766.65 23,454.85 23,625.80 0.0M
2024-07-01 23,176.75 23,600.20 23,176.75 23,578.10 0.0M
2024-06-28 23,044.25 23,115.85 22,947.45 23,049.90 0.0M
2024-06-27 23,228.95 23,314.80 22,791.15 22,902.70 0.0M
2024-06-26 23,145.80 23,230.30 23,097.50 23,153.45 0.0M
2024-06-25 23,156.90 23,247.15 23,002.30 23,028.65 0.0M
2024-06-24 22,935.65 23,137.35 22,796.50 23,026.85 0.0M
2024-06-21 23,101.30 23,169.70 22,889.50 22,963.30 0.0M
2024-06-20 22,741.15 23,020.00 22,664.90 22,969.95 0.0M
2024-06-19 22,876.70 22,890.20 22,414.25 22,648.00 0.0M
2024-06-18 22,683.25 22,786.85 22,582.60 22,733.30 0.0M
2024-06-14 22,440.25 22,574.40 22,312.20 22,523.40 0.0M
2024-06-13 22,341.65 22,399.80 22,172.20 22,338.80 0.0M
2024-06-12 22,028.35 22,226.50 22,028.35 22,189.25 0.0M
2024-06-11 21,694.10 21,934.10 21,618.90 21,903.95 0.0M
2024-06-10 21,436.40 21,606.50 21,424.70 21,553.00 0.0M
2024-06-07 20,881.75 21,265.95 20,787.70 21,254.95 0.0M
2024-06-06 20,385.30 20,848.50 20,385.30 20,765.85 0.0M
2024-06-05 19,616.25 20,160.20 19,088.90 20,141.95 0.0M
2024-06-04 21,004.00 21,004.00 18,762.10 19,512.95 0.0M
2024-06-03 21,483.15 21,483.15 20,956.95 21,022.65 0.0M
2024-05-31 20,555.45 20,681.55 20,294.70 20,648.90 0.0M
2024-05-30 20,743.20 20,777.20 20,414.15 20,455.15 0.0M
2024-05-29 20,646.60 20,820.00 20,584.10 20,767.40 0.0M
2024-05-28 20,986.55 21,015.20 20,603.80 20,704.25 0.0M
2024-05-27 21,206.75 21,229.80 20,880.15 20,953.95 0.0M
2024-05-24 21,214.50 21,297.20 21,100.00 21,130.05 0.0M
2024-05-23 21,307.65 21,365.30 21,177.70 21,214.15 0.0M
2024-05-22 21,304.65 21,350.35 20,982.55 21,246.45 0.0M
2024-05-21 21,304.30 21,304.30 21,067.05 21,199.60 0.0M
2024-05-18 21,230.00 21,230.00 21,230.00 21,230.00 0.0M
2024-05-17 20,920.90 21,103.75 20,913.60 21,085.90 0.0M
2024-05-16 20,858.75 20,907.40 20,786.40 20,857.25 0.0M
2024-05-15 20,609.80 20,753.00 20,609.80 20,735.80 0.0M
2024-05-14 20,171.15 20,508.00 20,166.80 20,494.15 0.0M
2024-05-13 20,150.10 20,150.10 19,663.35 20,071.25 0.0M
2024-05-10 19,987.80 20,139.65 19,682.25 20,125.75 0.0M
2024-05-09 20,517.75 20,545.95 19,876.70 19,908.90 0.0M
2024-05-08 20,285.05 20,556.65 20,148.80 20,455.10 0.0M
2024-05-07 20,644.85 20,652.10 20,143.75 20,287.90 0.0M
2024-05-06 21,037.15 21,057.40 20,497.40 20,608.00 0.0M
2024-05-03 21,120.35 21,125.10 20,743.60 20,905.95 0.0M
2024-05-02 21,087.40 21,100.25 20,976.50 21,031.90 0.0M
2024-04-30 21,051.00 21,103.95 20,955.95 20,966.80 0.0M
2024-04-29 20,998.65 21,043.35 20,909.30 20,951.60 0.0M
2024-04-26 20,974.55 20,984.45 20,819.70 20,841.75 0.0M
2024-04-25 20,824.30 20,911.25 20,785.80 20,888.05 0.0M
2024-04-24 20,778.35 20,861.95 20,748.55 20,766.45 0.0M
2024-04-23 20,566.45 20,645.35 20,519.20 20,626.50 0.0M
2024-04-22 20,300.00 20,462.60 20,262.90 20,462.60 0.0M
2024-04-19 19,833.25 20,116.45 19,641.15 20,044.50 0.0M
2024-04-18 20,191.90 20,328.65 20,023.35 20,101.85 0.0M
2024-04-16 19,697.15 20,101.60 19,697.15 20,051.85 0.0M
2024-04-15 19,742.90 19,995.85 19,425.95 19,848.05 0.0M
2024-04-12 20,313.70 20,417.35 20,157.55 20,209.90 0.0M
2024-04-10 20,435.85 20,448.50 20,244.55 20,373.25 0.0M
2024-04-09 20,460.85 20,532.35 20,242.70 20,378.35 0.0M
2024-04-08 20,613.15 20,623.85 20,345.40 20,376.05 0.0M
2024-04-05 20,387.80 20,477.40 20,218.00 20,454.75 0.0M
2024-04-04 20,423.75 20,471.75 20,206.25 20,368.55 0.0M
2024-04-03 19,974.75 20,267.95 19,955.55 20,258.75 0.0M
2024-04-02 19,700.30 19,953.20 19,669.60 19,949.75 0.0M
2024-04-01 19,178.15 19,620.05 19,178.15 19,606.85 0.0M
2024-03-28 19,052.90 19,131.30 18,946.95 18,958.85 0.0M
2024-03-27 18,913.70 19,060.85 18,905.40 18,925.20 0.0M
2024-03-26 18,981.50 19,003.25 18,779.20 18,803.80 0.0M
2024-03-22 18,753.35 18,990.80 18,731.10 18,948.50 0.0M
2024-03-21 18,478.20 18,714.55 18,478.20 18,692.90 0.0M
2024-03-20 18,395.75 18,470.75 18,060.00 18,268.45 0.0M
2024-03-19 18,570.80 18,648.85 18,290.85 18,303.50 0.0M
2024-03-18 18,611.35 18,733.05 18,428.30 18,546.40 0.0M
2024-03-15 18,349.35 18,580.05 18,083.55 18,502.00 0.0M
2024-03-14 17,460.95 18,360.50 17,359.95 18,333.30 0.0M
2024-03-13 18,780.00 18,854.30 17,552.20 17,620.95 0.0M
2024-03-12 19,310.20 19,320.05 18,662.65 18,779.85 0.0M
2024-03-11 19,858.00 19,863.20 19,244.00 19,270.35 0.0M
2024-03-07 19,739.95 19,868.85 19,739.95 19,749.85 0.0M
2024-03-06 20,145.90 20,147.25 19,454.55 19,676.00 0.0M
2024-03-05 20,307.05 20,320.05 20,133.95 20,187.70 0.0M
2024-03-04 20,605.85 20,609.70 20,305.90 20,320.85 0.0M
2024-03-02 20,457.70 20,530.00 20,427.75 20,506.60 0.0M
2024-03-01 20,384.30 20,465.55 20,318.15 20,332.15 0.0M
2024-02-29 19,963.60 20,301.10 19,733.95 20,291.80 0.0M
2024-02-28 20,503.60 20,529.55 19,896.30 19,971.55 0.0M
2024-02-27 20,591.85 20,638.90 20,407.55 20,448.60 0.0M
2024-02-26 20,638.25 20,693.55 20,542.15 20,561.40 0.0M
2024-02-23 20,560.05 20,626.90 20,521.35 20,553.75 0.0M
2024-02-22 20,448.15 20,462.20 20,112.20 20,430.55 0.0M
2024-02-21 20,706.70 20,740.00 20,319.80 20,349.50 0.0M
2024-02-20 20,708.05 20,756.60 20,601.75 20,622.00 0.0M
2024-02-19 20,535.90 20,689.10 20,532.40 20,646.95 0.0M
2024-02-16 20,389.80 20,472.80 20,377.05 20,400.15 0.0M
2024-02-15 20,174.80 20,341.85 20,174.80 20,257.75 0.0M
2024-02-14 19,478.90 20,053.40 19,424.35 20,023.75 0.0M
2024-02-13 19,678.65 19,716.90 19,111.85 19,694.85 0.0M
2024-02-12 20,514.30 20,514.30 19,559.45 19,659.30 0.0M
2024-02-09 20,847.30 20,852.60 20,078.30 20,444.75 0.0M
2024-02-08 20,978.45 20,998.40 20,737.10 20,775.30 0.0M
2024-02-07 20,885.15 20,982.10 20,766.25 20,814.05 0.0M
2024-02-06 20,531.20 20,717.45 20,431.85 20,696.80 0.0M
2024-02-05 20,608.90 20,669.70 20,332.90 20,430.40 0.0M
2024-02-02 20,595.80 20,669.75 20,423.85 20,493.10 0.0M
2024-02-01 20,614.55 20,623.80 20,271.95 20,412.70 0.0M
2024-01-31 20,226.70 20,527.25 20,226.55 20,486.25 0.0M
2024-01-30 20,243.65 20,282.35 20,118.55 20,150.75 0.0M
2024-01-29 20,041.10 20,137.15 20,038.75 20,085.30 0.0M
2024-01-25 19,722.30 19,919.75 19,722.30 19,852.85 0.0M
2024-01-24 19,297.05 19,630.75 19,087.70 19,626.75 0.0M
2024-01-23 20,004.10 20,033.90 19,190.50 19,308.90 0.0M
2024-01-20 19,808.50 19,952.55 19,716.25 19,854.65 0.0M
2024-01-19 19,649.65 19,735.25 19,647.65 19,696.85 0.0M
2024-01-18 19,448.95 19,571.30 18,940.40 19,525.90 0.0M
2024-01-17 19,463.30 19,654.60 19,366.40 19,478.10 0.0M
2024-01-16 19,788.60 19,857.90 19,408.80 19,647.25 0.0M
2024-01-15 19,818.90 19,849.85 19,593.10 19,722.70 0.0M
2024-01-12 19,779.30 19,787.45 19,684.20 19,709.10 0.0M
2024-01-11 19,618.60 19,690.75 19,589.25 19,665.40 0.0M
2024-01-10 19,438.25 19,500.00 19,291.55 19,484.95 0.0M
2024-01-09 19,510.15 19,576.45 19,372.60 19,392.45 0.0M
2024-01-08 19,517.45 19,544.75 19,326.30 19,375.70 0.0M
2024-01-05 19,446.00 19,532.50 19,232.00 19,396.15 0.0M
2024-01-04 19,169.55 19,341.65 19,162.45 19,321.85 0.0M
2024-01-03 18,996.05 19,104.35 18,958.00 19,070.40 0.0M
2024-01-02 18,954.90 19,014.65 18,652.60 18,944.20 0.0M
2024-01-01 18,764.70 18,931.30 18,764.70 18,885.40 0.0M