NIFTY Midcap 100 (NIFMDCP100)

NIFMDCP100
🏛️ Indien →
56,533.15
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 30,110.70 30,479.70 30,099.90 30,442.90 0.0M
2021-12-30 30,126.15 30,144.65 29,946.05 30,023.25 0.0M
2021-12-29 30,113.65 30,257.70 30,056.80 30,135.30 0.0M
2021-12-28 29,908.00 30,132.85 29,895.20 30,094.85 0.0M
2021-12-27 29,470.20 29,778.60 29,245.05 29,743.15 0.0M
2021-12-24 30,043.75 30,049.35 29,508.65 29,612.85 0.0M
2021-12-23 29,892.65 29,972.90 29,816.70 29,927.30 0.0M
2021-12-22 29,349.85 29,706.35 29,328.70 29,659.10 0.0M
2021-12-21 29,001.75 29,467.90 28,948.75 29,207.75 0.0M
2021-12-20 29,530.30 29,570.25 28,396.10 28,838.20 0.0M
2021-12-17 30,667.45 30,685.55 29,859.15 29,939.30 0.0M
2021-12-16 31,086.75 31,151.75 30,611.50 30,676.75 0.0M
2021-12-15 31,103.70 31,158.95 30,848.80 30,888.55 0.0M
2021-12-14 31,040.75 31,107.25 30,776.20 31,067.25 0.0M
2021-12-13 31,422.30 31,504.35 31,077.50 31,125.70 0.0M
2021-12-10 30,924.85 31,225.95 30,883.05 31,203.05 0.0M
2021-12-09 30,925.15 30,979.80 30,699.10 30,955.20 0.0M
2021-12-08 30,496.70 30,792.65 30,480.25 30,769.15 0.0M
2021-12-07 30,083.00 30,317.95 29,951.25 30,282.60 0.0M
2021-12-06 30,331.30 30,373.60 29,811.90 29,863.20 0.0M
2021-12-03 30,384.35 30,589.75 30,243.75 30,293.25 0.0M
2021-12-02 30,020.40 30,338.50 29,903.95 30,296.45 0.0M
2021-12-01 29,851.15 29,996.25 29,623.95 29,955.70 0.0M
2021-11-30 29,610.45 30,236.15 29,563.65 29,650.65 0.0M
2021-11-29 29,675.50 29,775.45 28,933.10 29,515.25 0.0M
2021-11-26 30,619.05 30,728.15 29,841.40 29,920.40 0.0M
2021-11-25 30,792.80 30,972.40 30,575.80 30,926.60 0.0M
2021-11-24 31,011.50 31,101.70 30,639.55 30,743.25 0.0M
2021-11-23 30,145.60 30,896.60 29,987.00 30,865.30 0.0M
2021-11-22 31,294.25 31,316.95 30,029.65 30,331.60 0.0M
2021-11-18 31,769.35 31,853.15 31,089.60 31,271.40 0.0M
2021-11-17 31,896.05 31,956.45 31,680.90 31,729.00 0.0M
2021-11-16 32,095.05 32,199.40 31,875.95 31,942.55 0.0M
2021-11-15 32,048.55 32,088.70 31,884.10 32,028.30 0.0M
2021-11-12 32,018.30 32,048.80 31,666.55 31,925.85 0.0M
2021-11-11 32,089.30 32,094.80 31,634.30 31,782.15 0.0M
2021-11-10 32,140.95 32,229.65 32,006.40 32,044.45 0.0M
2021-11-09 31,913.30 32,259.25 31,879.75 32,186.35 0.0M
2021-11-08 31,552.75 31,854.80 31,282.20 31,818.65 0.0M
2021-11-04 31,426.40 31,507.65 31,411.80 31,442.65 0.0M
2021-11-03 31,415.50 31,503.55 31,049.85 31,197.50 0.0M
2021-11-02 31,151.15 31,329.40 31,130.50 31,281.05 0.0M
2021-11-01 30,611.15 31,059.50 30,526.95 31,023.70 0.0M
2021-10-29 30,307.55 30,783.75 29,838.85 30,469.55 0.0M
2021-10-28 31,140.55 31,141.20 30,437.20 30,514.05 0.0M
2021-10-27 31,271.60 31,314.10 31,070.85 31,125.55 0.0M
2021-10-26 30,611.25 31,143.40 30,607.40 31,101.95 0.0M
2021-10-25 31,248.05 31,279.90 30,107.85 30,553.40 0.0M
2021-10-22 31,434.55 31,612.95 30,796.80 31,082.45 0.0M
2021-10-21 31,670.65 31,733.25 31,025.55 31,356.15 0.0M
2021-10-20 32,122.15 32,135.90 31,200.25 31,478.30 0.0M
2021-10-19 33,144.75 33,243.50 32,000.05 32,170.70 0.0M
2021-10-18 32,861.60 33,145.95 32,766.50 32,884.80 0.0M
2021-10-14 32,564.40 32,722.55 32,456.45 32,503.50 0.0M
2021-10-13 31,974.15 32,376.70 31,934.75 32,294.15 0.0M
2021-10-12 31,707.00 31,823.30 31,495.00 31,805.50 0.0M
2021-10-11 31,550.25 31,748.00 31,420.30 31,630.80 0.0M
2021-10-08 31,501.75 31,509.80 31,272.10 31,437.75 0.0M
2021-10-07 31,003.35 31,365.65 30,998.15 31,304.45 0.0M
2021-10-06 31,156.85 31,185.75 30,663.85 30,728.20 0.0M
2021-10-05 30,899.45 31,046.45 30,816.55 31,009.40 0.0M
2021-10-04 30,559.35 30,897.55 30,532.75 30,875.35 0.0M
2021-10-01 30,314.75 30,429.15 30,169.10 30,396.85 0.0M
2021-09-30 30,375.40 30,496.35 30,306.95 30,384.00 0.0M
2021-09-29 29,846.80 30,349.30 29,705.00 30,274.10 0.0M
2021-09-28 30,262.15 30,269.80 29,727.00 29,951.30 0.0M
2021-09-27 30,259.75 30,288.15 29,916.60 30,152.45 0.0M
2021-09-24 30,543.55 30,605.55 30,048.50 30,143.60 0.0M
2021-09-23 30,187.85 30,432.50 30,179.85 30,380.85 0.0M
2021-09-22 29,598.90 30,028.55 29,575.40 29,933.90 0.0M
2021-09-21 29,289.65 29,490.95 28,857.35 29,442.45 0.0M
2021-09-20 29,636.65 29,945.30 29,195.50 29,254.85 0.0M
2021-09-17 30,439.10 30,460.45 29,701.45 29,899.40 0.0M
2021-09-16 30,267.80 30,345.45 30,108.70 30,283.10 0.0M
2021-09-15 29,975.15 30,198.25 29,954.05 30,175.60 0.0M
2021-09-14 29,633.90 29,891.50 29,622.70 29,871.65 0.0M
2021-09-13 29,348.95 29,494.05 29,239.75 29,473.45 0.0M
2021-09-09 29,208.85 29,365.50 29,154.65 29,341.10 0.0M
2021-09-08 29,163.30 29,325.95 29,033.80 29,255.55 0.0M
2021-09-07 29,246.40 29,283.50 28,865.05 29,105.00 0.0M
2021-09-06 29,181.00 29,254.40 29,086.05 29,178.35 0.0M
2021-09-03 29,067.30 29,149.95 28,887.10 29,060.05 0.0M
2021-09-02 28,663.95 28,949.95 28,608.40 28,916.65 0.0M
2021-09-01 28,588.70 28,682.50 28,406.65 28,629.45 0.0M
2021-08-31 28,331.30 28,465.80 28,237.25 28,417.25 0.0M
2021-08-30 27,829.15 28,265.35 27,820.05 28,242.40 0.0M
2021-08-27 27,505.75 27,759.65 27,366.80 27,705.55 0.0M
2021-08-26 27,458.95 27,567.95 27,322.85 27,416.00 0.0M
2021-08-25 27,413.00 27,496.05 27,270.25 27,363.05 0.0M
2021-08-24 27,017.95 27,296.30 26,959.70 27,276.70 0.0M
2021-08-23 27,380.80 27,460.95 26,683.95 26,892.70 0.0M
2021-08-20 27,454.60 27,622.45 27,051.50 27,124.75 0.0M
2021-08-18 27,711.75 27,796.20 27,612.35 27,676.80 0.0M
2021-08-17 27,522.25 27,634.90 27,328.00 27,597.80 0.0M
2021-08-16 27,618.70 27,661.00 27,474.75 27,507.45 0.0M
2021-08-13 27,756.70 27,777.70 27,562.65 27,600.10 0.0M
2021-08-12 27,470.95 27,710.25 27,447.40 27,684.00 0.0M
2021-08-11 27,473.70 27,541.65 26,806.85 27,406.30 0.0M
2021-08-10 27,858.45 27,909.55 27,225.15 27,439.25 0.0M
2021-08-09 27,989.70 28,031.80 27,591.90 27,742.50 0.0M
2021-08-06 27,996.70 28,123.65 27,923.80 27,945.70 0.0M
2021-08-05 28,010.35 28,017.80 27,651.10 27,929.95 0.0M
2021-08-04 28,377.45 28,403.45 27,883.95 27,928.20 0.0M
2021-08-03 28,321.10 28,336.65 28,188.20 28,265.65 0.0M
2021-08-02 27,984.45 28,274.65 27,973.55 28,250.40 0.0M
2021-07-30 27,594.40 27,951.95 27,537.20 27,815.25 0.0M
2021-07-29 27,444.95 27,527.60 27,369.75 27,512.30 0.0M
2021-07-28 27,506.05 27,515.05 26,997.85 27,315.30 0.0M
2021-07-27 27,680.75 27,782.85 27,318.25 27,455.10 0.0M
2021-07-26 27,639.10 27,758.70 27,486.10 27,573.85 0.0M
2021-07-23 27,706.10 27,780.80 27,551.15 27,584.80 0.0M
2021-07-22 27,399.65 27,562.20 27,385.70 27,538.35 0.0M
2021-07-20 27,639.30 27,682.85 27,025.40 27,227.85 0.0M
2021-07-19 27,703.90 27,818.65 27,472.50 27,625.40 0.0M
2021-07-16 27,868.10 27,894.45 27,746.30 27,851.15 0.0M
2021-07-15 27,705.95 27,777.35 27,675.30 27,754.70 0.0M
2021-07-14 27,616.85 27,689.70 27,571.70 27,623.30 0.0M
2021-07-13 27,645.55 27,650.50 27,488.95 27,560.75 0.0M
2021-07-12 27,569.20 27,655.15 27,441.35 27,503.60 0.0M
2021-07-09 27,234.75 27,411.80 27,149.15 27,382.75 0.0M
2021-07-08 27,391.90 27,478.85 27,090.10 27,213.20 0.0M
2021-07-07 27,159.65 27,358.50 27,089.50 27,328.35 0.0M
2021-07-06 27,194.60 27,396.80 27,093.55 27,149.20 0.0M
2021-07-05 27,129.80 27,183.90 27,073.90 27,163.00 0.0M
2021-07-02 26,943.00 27,051.95 26,892.20 27,020.10 0.0M
2021-07-01 27,023.05 27,025.35 26,841.05 26,882.60 0.0M
2021-06-30 26,991.40 27,061.55 26,931.25 26,970.75 0.0M
2021-06-29 27,050.25 27,116.40 26,835.55 26,901.10 0.0M
2021-06-28 26,998.00 27,066.85 26,906.45 27,036.50 0.0M
2021-06-25 26,706.15 26,932.60 26,683.95 26,895.00 0.0M
2021-06-24 26,718.30 26,752.85 26,530.70 26,601.45 0.0M
2021-06-23 26,913.90 26,930.30 26,647.50 26,675.85 0.0M
2021-06-22 26,936.35 26,987.50 26,685.70 26,732.75 0.0M
2021-06-21 26,128.95 26,727.10 26,030.15 26,705.20 0.0M
2021-06-18 26,851.85 26,881.80 25,894.40 26,496.30 0.0M
2021-06-17 26,873.10 27,171.80 26,686.25 26,776.35 0.0M
2021-06-16 27,352.30 27,396.80 27,046.40 27,108.50 0.0M
2021-06-15 27,260.95 27,432.05 27,236.65 27,364.35 0.0M
2021-06-14 27,294.35 27,294.65 26,609.80 27,198.50 0.0M
2021-06-11 27,424.25 27,474.45 27,207.40 27,329.15 0.0M
2021-06-10 27,055.90 27,294.10 27,022.70 27,268.45 0.0M
2021-06-09 27,199.40 27,373.70 26,679.55 26,847.80 0.0M
2021-06-08 26,997.65 27,091.60 26,717.90 27,042.80 0.0M
2021-06-07 26,746.50 26,929.25 26,659.25 26,881.40 0.0M
2021-06-04 26,472.35 26,571.85 26,365.95 26,551.60 0.0M
2021-06-03 26,281.80 26,408.05 26,242.80 26,362.55 0.0M
2021-06-02 25,749.80 26,151.95 25,730.15 26,118.00 0.0M
2021-06-01 25,913.75 25,939.60 25,583.60 25,749.50 0.0M
2021-05-31 25,778.35 25,838.15 25,628.00 25,775.45 0.0M
2021-05-28 25,811.75 25,868.95 25,648.75 25,695.10 0.0M
2021-05-27 25,647.15 25,749.35 25,542.15 25,704.90 0.0M
2021-05-26 25,661.50 25,710.20 25,518.15 25,565.70 0.0M
2021-05-25 25,742.90 25,782.35 25,467.55 25,544.35 0.0M
2021-05-24 25,587.45 25,655.55 25,394.05 25,584.30 0.0M
2021-05-21 25,405.40 25,500.75 25,291.40 25,413.40 0.0M
2021-05-20 25,316.55 25,371.80 25,065.85 25,211.70 0.0M
2021-05-19 25,255.30 25,376.05 25,178.45 25,232.80 0.0M
2021-05-18 25,066.45 25,321.90 25,050.65 25,266.65 0.0M
2021-05-17 24,542.35 24,849.35 24,372.70 24,812.65 0.0M
2021-05-14 24,943.50 24,956.20 24,247.65 24,363.65 0.0M
2021-05-12 25,055.70 25,110.15 24,660.55 24,770.40 0.0M
2021-05-11 24,610.00 25,014.55 24,527.70 24,971.75 0.0M
2021-05-10 24,694.05 24,808.30 24,659.10 24,776.80 0.0M
2021-05-07 24,760.95 24,790.00 24,510.50 24,545.65 0.0M
2021-05-06 24,550.60 24,662.80 24,349.10 24,639.00 0.0M
2021-05-05 24,410.95 24,448.30 24,202.55 24,410.10 0.0M
2021-05-04 24,469.45 24,638.25 24,109.20 24,167.80 0.0M
2021-05-03 24,038.95 24,301.00 23,935.95 24,263.50 0.0M
2021-04-30 24,109.70 24,410.50 24,032.70 24,195.90 0.0M
2021-04-29 24,505.70 24,572.75 24,194.40 24,286.45 0.0M
2021-04-28 24,204.20 24,367.10 24,168.45 24,313.50 0.0M
2021-04-27 23,758.10 24,079.25 23,739.55 24,047.15 0.0M
2021-04-26 23,667.60 23,768.50 23,624.90 23,675.10 0.0M
2021-04-23 23,434.90 23,707.30 23,340.55 23,492.75 0.0M
2021-04-22 23,177.75 23,487.75 23,126.95 23,432.65 0.0M
2021-04-20 23,529.05 23,693.80 23,180.50 23,326.00 0.0M
2021-04-19 23,121.15 23,321.50 22,799.90 23,256.35 0.0M
2021-04-16 23,598.80 23,889.95 23,527.75 23,760.65 0.0M
2021-04-15 23,445.15 23,634.30 23,188.00 23,530.00 0.0M
2021-04-13 23,200.30 23,602.50 23,111.05 23,516.85 0.0M
2021-04-12 24,094.45 24,097.95 22,934.20 23,114.15 0.0M
2021-04-09 24,492.30 24,680.70 24,421.20 24,505.70 0.0M
2021-04-08 24,468.75 24,645.00 24,392.70 24,462.40 0.0M
2021-04-07 24,096.05 24,385.60 24,037.80 24,333.30 0.0M
2021-04-06 23,940.65 24,115.30 23,730.30 24,016.20 0.0M
2021-04-05 24,101.15 24,101.35 23,407.05 23,798.60 0.0M
2021-04-01 23,873.65 24,162.90 23,782.80 24,117.75 0.0M
2021-03-31 23,628.45 23,731.85 23,520.50 23,693.15 0.0M
2021-03-30 23,472.55 23,680.90 23,300.05 23,609.40 0.0M
2021-03-26 23,114.00 23,300.50 23,067.10 23,213.95 0.0M
2021-03-25 23,414.80 23,432.30 22,632.85 22,858.55 0.0M
2021-03-24 23,737.85 23,884.85 23,290.60 23,334.95 0.0M
2021-03-23 23,704.50 23,872.70 23,692.05 23,808.40 0.0M
2021-03-22 23,449.20 23,650.10 23,340.35 23,603.60 0.0M
2021-03-19 22,936.80 23,449.15 22,480.25 23,412.75 0.0M
2021-03-18 23,671.00 23,809.75 22,928.40 23,129.85 0.0M
2021-03-17 24,099.25 24,137.75 23,392.15 23,451.60 0.0M
2021-03-16 24,045.10 24,116.15 23,923.75 24,048.30 0.0M
2021-03-15 24,238.65 24,239.80 23,654.70 23,952.30 0.0M
2021-03-12 24,418.35 24,481.55 24,002.15 24,115.60 0.0M
2021-03-10 24,220.20 24,287.20 24,075.40 24,220.10 0.0M
2021-03-09 24,302.05 24,369.85 23,832.80 24,024.25 0.0M
2021-03-08 24,297.30 24,415.00 24,111.50 24,149.30 0.0M
2021-03-05 24,563.25 24,638.50 23,937.55 24,078.15 0.0M
2021-03-04 24,257.50 24,740.45 24,171.70 24,608.35 0.0M
2021-03-03 24,298.50 24,513.25 24,281.35 24,488.45 0.0M
2021-03-02 23,873.35 24,131.15 23,806.60 24,086.65 0.0M
2021-03-01 23,470.40 23,723.90 23,369.00 23,684.80 0.0M
2021-02-26 23,315.65 23,578.50 23,068.30 23,268.50 0.0M
2021-02-25 23,513.30 23,672.70 23,485.50 23,646.80 0.0M
2021-02-24 23,193.85 23,330.20 23,048.15 23,290.80 0.0M
2021-02-23 22,936.65 23,114.45 22,756.80 23,053.35 0.0M
2021-02-22 23,176.05 23,247.85 22,709.05 22,822.80 0.0M
2021-02-19 23,474.95 23,551.40 22,869.75 23,118.75 0.0M
2021-02-18 23,494.25 23,640.05 23,417.60 23,499.20 0.0M
2021-02-17 23,318.85 23,497.25 23,284.70 23,388.30 0.0M
2021-02-16 23,297.55 23,401.60 23,132.45 23,316.50 0.0M
2021-02-15 23,041.60 23,261.25 22,972.65 23,213.65 0.0M
2021-02-12 22,990.20 23,055.05 22,781.80 22,914.35 0.0M
2021-02-11 22,899.35 23,030.30 22,859.20 22,968.10 0.0M
2021-02-10 22,828.60 22,971.55 22,652.80 22,926.45 0.0M
2021-02-09 22,860.90 22,925.40 22,656.10 22,747.40 0.0M
2021-02-08 22,618.00 22,815.75 22,614.10 22,764.95 0.0M
2021-02-05 22,834.55 22,928.80 22,342.60 22,425.90 0.0M
2021-02-04 22,483.30 22,737.60 22,358.30 22,673.15 0.0M
2021-02-03 22,278.40 22,580.10 22,098.55 22,434.80 0.0M
2021-02-02 21,813.90 22,162.90 21,782.60 22,115.10 0.0M
2021-02-01 21,055.90 21,624.45 20,769.65 21,600.90 0.0M
2021-01-29 21,220.40 21,322.20 20,832.10 20,909.85 0.0M
2021-01-28 20,826.65 21,149.20 20,813.60 20,989.95 0.0M
2021-01-27 21,424.45 21,424.45 21,047.30 21,115.35 0.0M
2021-01-25 21,904.60 21,976.85 21,222.60 21,455.20 0.0M
2021-01-22 21,968.15 22,110.85 21,557.65 21,659.05 0.0M
2021-01-21 22,366.00 22,425.50 21,827.50 21,927.40 0.0M
2021-01-20 22,027.25 22,214.70 21,966.15 22,197.40 0.0M
2021-01-19 21,610.20 21,997.05 21,607.30 21,969.20 0.0M
2021-01-18 21,954.35 21,968.00 21,276.20 21,470.15 0.0M
2021-01-15 22,212.00 22,297.15 21,721.15 21,934.25 0.0M
2021-01-14 22,198.00 22,271.55 22,041.10 22,169.40 0.0M
2021-01-13 22,431.20 22,504.60 21,849.10 22,155.25 0.0M
2021-01-12 22,112.20 22,382.45 22,035.30 22,289.15 0.0M
2021-01-11 22,334.45 22,359.00 21,965.75 22,140.10 0.0M
2021-01-08 22,161.70 22,254.15 22,070.70 22,194.10 0.0M
2021-01-07 21,857.70 22,062.75 21,822.75 21,964.55 0.0M
2021-01-06 21,625.25 21,799.30 21,394.30 21,651.55 0.0M
2021-01-05 21,300.30 21,559.20 21,196.35 21,533.95 0.0M
2021-01-04 21,262.10 21,408.75 21,096.60 21,388.50 0.0M
2021-01-01 20,894.70 21,123.80 20,889.65 21,090.95 0.0M