NIFTY Midcap 100 (NIFMDCP100)

NIFMDCP100
🏛️ Indien →
56,378.55
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 31,553.90 31,679.45 31,454.85 31,509.10 0.0M
2022-12-29 31,210.10 31,426.65 30,965.80 31,350.90 0.0M
2022-12-28 31,275.95 31,406.35 31,089.70 31,325.55 0.0M
2022-12-27 31,193.90 31,360.50 31,006.10 31,283.75 0.0M
2022-12-26 30,163.95 31,063.60 29,910.15 30,977.00 0.0M
2022-12-23 31,027.00 31,103.85 30,101.20 30,157.65 0.0M
2022-12-22 31,764.80 31,856.85 31,093.15 31,336.65 0.0M
2022-12-21 32,236.10 32,387.25 31,518.55 31,610.30 0.0M
2022-12-20 32,127.10 32,191.40 31,804.80 32,117.00 0.0M
2022-12-19 32,066.50 32,207.95 31,843.25 32,186.85 0.0M
2022-12-16 32,391.50 32,492.20 31,924.10 32,010.10 0.0M
2022-12-15 32,864.30 32,939.30 32,450.95 32,530.75 0.0M
2022-12-14 32,794.35 32,937.15 32,734.80 32,863.20 0.0M
2022-12-13 32,595.50 32,685.45 32,495.15 32,667.30 0.0M
2022-12-12 32,386.70 32,514.65 32,100.85 32,490.95 0.0M
2022-12-09 32,662.20 32,761.95 32,093.35 32,374.50 0.0M
2022-12-08 32,390.25 32,526.05 32,294.80 32,503.95 0.0M
2022-12-07 32,548.10 32,591.90 32,264.80 32,308.30 0.0M
2022-12-06 32,585.70 32,647.00 32,432.00 32,495.25 0.0M
2022-12-05 32,684.10 32,685.45 32,465.35 32,646.95 0.0M
2022-12-02 32,311.40 32,590.45 32,288.60 32,566.85 0.0M
2022-12-01 32,201.85 32,325.75 32,083.90 32,283.85 0.0M
2022-11-30 31,722.80 32,120.40 31,716.05 32,037.90 0.0M
2022-11-29 31,832.85 31,889.60 31,632.80 31,677.30 0.0M
2022-11-28 31,600.40 31,850.15 31,582.55 31,818.90 0.0M
2022-11-25 31,368.15 31,625.30 31,356.35 31,587.65 0.0M
2022-11-24 31,267.95 31,311.70 31,192.55 31,289.25 0.0M
2022-11-23 31,171.00 31,234.75 31,103.75 31,150.65 0.0M
2022-11-22 30,969.15 31,093.85 30,932.35 31,070.00 0.0M
2022-11-21 30,909.85 30,976.70 30,792.95 30,901.50 0.0M
2022-11-18 31,162.80 31,196.55 30,750.70 30,916.70 0.0M
2022-11-17 31,165.15 31,184.10 30,997.35 31,072.00 0.0M
2022-11-16 31,454.10 31,524.55 31,073.80 31,197.90 0.0M
2022-11-15 31,424.05 31,483.65 31,321.35 31,403.55 0.0M
2022-11-14 31,384.55 31,475.90 31,190.55 31,399.15 0.0M
2022-11-11 31,722.45 31,830.00 31,322.20 31,381.70 0.0M
2022-11-10 31,638.30 31,666.35 31,238.65 31,358.65 0.0M
2022-11-09 32,075.65 32,081.55 31,672.40 31,726.30 0.0M
2022-11-07 31,872.10 31,990.25 31,789.60 31,963.60 0.0M
2022-11-04 31,838.40 31,913.60 31,649.15 31,707.90 0.0M
2022-11-03 31,547.90 31,828.75 31,524.65 31,786.85 0.0M
2022-11-02 31,725.15 31,828.30 31,623.90 31,680.00 0.0M
2022-11-01 31,536.95 31,741.80 31,510.75 31,705.50 0.0M
2022-10-31 31,144.90 31,454.90 31,142.40 31,432.30 0.0M
2022-10-28 31,238.35 31,267.75 30,927.20 31,003.25 0.0M
2022-10-27 31,089.40 31,218.50 31,022.95 31,172.35 0.0M
2022-10-25 30,897.85 31,065.90 30,674.85 30,982.70 0.0M
2022-10-24 31,024.30 31,024.65 30,812.60 30,845.20 0.0M
2022-10-21 30,983.75 31,091.65 30,602.15 30,691.85 0.0M
2022-10-20 30,828.80 30,937.15 30,632.10 30,901.35 0.0M
2022-10-19 31,000.75 31,085.90 30,901.95 30,984.45 0.0M
2022-10-18 30,791.90 30,931.40 30,663.60 30,908.00 0.0M
2022-10-17 30,435.00 30,611.70 30,176.25 30,572.65 0.0M
2022-10-14 30,979.80 31,042.05 30,491.50 30,524.45 0.0M
2022-10-13 30,769.60 30,824.70 30,411.80 30,544.70 0.0M
2022-10-12 30,670.35 30,801.25 30,346.30 30,756.55 0.0M
2022-10-11 31,204.45 31,210.80 30,494.30 30,567.70 0.0M
2022-10-10 31,041.15 31,210.05 30,909.80 31,109.35 0.0M
2022-10-07 31,505.25 31,534.45 31,177.10 31,406.80 0.0M
2022-10-06 31,339.00 31,566.70 31,326.35 31,482.70 0.0M
2022-10-04 30,753.30 31,119.50 30,669.40 31,090.60 0.0M
2022-10-03 30,672.55 30,767.85 30,167.80 30,284.65 0.0M
2022-09-30 30,178.55 30,731.40 29,878.95 30,668.30 0.0M
2022-09-29 30,375.20 30,498.45 30,027.70 30,185.65 0.0M
2022-09-28 29,965.65 30,332.15 29,884.45 30,066.15 0.0M
2022-09-27 30,267.50 30,437.05 29,898.85 30,160.70 0.0M
2022-09-26 30,797.65 30,814.00 29,894.05 30,111.80 0.0M
2022-09-23 31,861.25 31,917.35 31,030.15 31,078.70 0.0M
2022-09-22 31,613.70 31,897.65 31,407.85 31,826.10 0.0M
2022-09-21 31,984.90 32,186.35 31,647.90 31,718.70 0.0M
2022-09-20 31,743.55 32,172.75 31,733.65 31,955.50 0.0M
2022-09-19 31,551.45 31,639.75 31,184.55 31,504.40 0.0M
2022-09-16 32,399.40 32,443.60 31,288.25 31,494.90 0.0M
2022-09-15 32,452.30 32,569.25 32,208.35 32,415.70 0.0M
2022-09-14 31,973.10 32,386.70 31,928.60 32,291.75 0.0M
2022-09-13 32,502.70 32,603.25 32,360.30 32,398.75 0.0M
2022-09-12 32,181.80 32,382.30 32,148.95 32,345.45 0.0M
2022-09-09 32,126.00 32,213.55 31,927.15 32,035.90 0.0M
2022-09-08 32,092.00 32,158.45 31,855.50 31,923.05 0.0M
2022-09-07 31,617.75 31,893.75 31,564.55 31,865.55 0.0M
2022-09-06 31,664.65 31,734.60 31,524.55 31,706.05 0.0M
2022-09-05 31,477.95 31,588.65 31,455.85 31,522.30 0.0M
2022-09-02 31,671.75 31,747.50 31,353.20 31,402.30 0.0M
2022-09-01 31,270.80 31,588.70 31,222.40 31,516.30 0.0M
2022-08-30 31,084.05 31,519.40 31,076.95 31,481.70 0.0M
2022-08-29 30,250.05 30,893.50 30,246.90 30,853.85 0.0M
2022-08-26 31,126.75 31,293.40 31,046.40 31,112.95 0.0M
2022-08-25 31,122.85 31,215.00 30,895.90 30,942.90 0.0M
2022-08-24 30,704.70 30,986.35 30,663.35 30,960.90 0.0M
2022-08-23 30,106.55 30,798.85 30,098.50 30,734.65 0.0M
2022-08-22 30,906.65 30,906.65 30,316.80 30,379.50 0.0M
2022-08-19 31,550.45 31,593.00 30,911.80 31,005.00 0.0M
2022-08-18 31,394.95 31,550.25 31,315.60 31,460.20 0.0M
2022-08-17 31,371.30 31,491.45 31,339.90 31,401.40 0.0M
2022-08-16 30,963.90 31,272.10 30,925.85 31,254.55 0.0M
2022-08-12 30,633.30 30,850.10 30,560.75 30,806.35 0.0M
2022-08-11 30,547.75 30,641.30 30,519.30 30,583.85 0.0M
2022-08-10 30,459.00 30,494.40 30,190.30 30,318.90 0.0M
2022-08-08 30,282.90 30,481.15 30,155.75 30,366.05 0.0M
2022-08-05 30,273.95 30,354.35 30,167.50 30,258.35 0.0M
2022-08-04 30,158.75 30,287.80 29,658.95 30,190.85 0.0M
2022-08-03 30,207.00 30,243.95 29,758.90 30,017.65 0.0M
2022-08-02 30,110.55 30,288.25 29,942.40 30,228.15 0.0M
2022-08-01 29,791.70 30,155.85 29,641.00 30,128.00 0.0M
2022-07-29 29,426.75 29,676.10 29,399.10 29,634.25 0.0M
2022-07-28 29,153.55 29,245.75 28,979.90 29,219.75 0.0M
2022-07-27 28,633.65 29,003.90 28,556.85 28,976.30 0.0M
2022-07-26 29,050.30 29,055.10 28,626.95 28,658.75 0.0M
2022-07-25 29,048.35 29,091.60 28,870.80 29,020.75 0.0M
2022-07-22 29,181.60 29,236.60 28,953.20 29,047.85 0.0M
2022-07-21 28,682.00 29,087.75 28,630.70 29,049.15 0.0M
2022-07-20 28,870.65 28,871.50 28,596.30 28,654.40 0.0M
2022-07-19 28,336.15 28,635.95 28,297.25 28,600.95 0.0M
2022-07-18 28,236.35 28,437.15 28,201.90 28,409.75 0.0M
2022-07-15 27,903.55 28,051.15 27,796.45 28,017.25 0.0M
2022-07-14 27,895.90 27,945.90 27,553.55 27,803.50 0.0M
2022-07-13 27,925.90 28,032.10 27,751.20 27,827.85 0.0M
2022-07-12 27,811.10 28,010.80 27,730.65 27,782.05 0.0M
2022-07-11 27,557.10 27,949.80 27,496.05 27,908.05 0.0M
2022-07-08 27,740.75 27,749.50 27,459.45 27,649.05 0.0M
2022-07-07 27,389.65 27,594.65 27,360.65 27,572.45 0.0M
2022-07-06 26,747.50 27,237.20 26,640.35 27,204.35 0.0M
2022-07-05 26,871.10 27,011.35 26,650.40 26,698.10 0.0M
2022-07-04 26,609.55 26,791.10 26,502.50 26,769.55 0.0M
2022-07-01 26,356.60 26,639.80 26,179.20 26,587.30 0.0M
2022-06-30 26,713.90 26,814.45 26,406.70 26,452.75 0.0M
2022-06-29 26,515.00 26,716.45 26,470.30 26,672.15 0.0M
2022-06-28 26,621.15 26,821.10 26,464.25 26,791.00 0.0M
2022-06-27 26,774.40 26,861.55 26,678.90 26,713.25 0.0M
2022-06-24 26,275.30 26,477.85 26,257.85 26,449.05 0.0M
2022-06-23 25,835.70 26,157.00 25,734.95 26,079.95 0.0M
2022-06-22 26,115.50 26,115.50 25,706.50 25,767.85 0.0M
2022-06-21 25,477.75 26,231.15 25,461.90 26,194.40 0.0M
2022-06-20 25,900.30 25,957.95 25,048.15 25,292.90 0.0M
2022-06-17 25,989.85 26,221.65 25,702.60 25,877.70 0.0M
2022-06-16 27,097.45 27,145.15 26,065.70 26,180.35 0.0M
2022-06-15 26,861.65 26,950.75 26,726.45 26,809.00 0.0M
2022-06-14 26,619.50 27,034.30 26,604.70 26,715.65 0.0M
2022-06-13 27,115.05 27,130.80 26,701.75 26,777.80 0.0M
2022-06-10 27,541.10 27,677.40 27,485.20 27,575.80 0.0M
2022-06-09 27,546.95 27,846.95 27,475.85 27,805.90 0.0M
2022-06-08 27,830.55 27,960.30 27,570.30 27,670.80 0.0M
2022-06-07 27,889.95 27,937.25 27,639.85 27,803.95 0.0M
2022-06-06 27,994.85 28,048.55 27,634.80 27,992.65 0.0M
2022-06-03 28,700.85 28,729.15 27,994.10 28,023.35 0.0M
2022-06-02 28,321.55 28,527.00 28,195.75 28,491.15 0.0M
2022-06-01 28,345.85 28,535.20 28,144.45 28,299.90 0.0M
2022-05-31 28,315.70 28,536.30 28,232.55 28,288.35 0.0M
2022-05-30 27,927.60 28,348.30 27,916.20 28,326.35 0.0M
2022-05-27 27,573.15 27,681.65 27,429.95 27,657.25 0.0M
2022-05-26 27,019.15 27,392.70 26,472.60 27,281.15 0.0M
2022-05-25 27,668.75 27,726.40 26,862.15 26,918.70 0.0M
2022-05-24 27,849.10 27,896.40 27,514.30 27,595.30 0.0M
2022-05-23 28,005.10 28,184.10 27,732.55 27,775.45 0.0M
2022-05-20 27,712.75 27,899.05 27,688.25 27,872.20 0.0M
2022-05-19 27,463.30 27,577.15 27,162.05 27,271.90 0.0M
2022-05-18 28,327.40 28,461.20 28,043.45 28,111.70 0.0M
2022-05-17 27,585.65 28,220.60 27,519.45 28,172.90 0.0M
2022-05-16 27,216.80 27,492.95 26,978.85 27,425.50 0.0M
2022-05-13 27,168.05 27,648.05 27,008.90 27,085.65 0.0M
2022-05-12 27,262.05 27,292.35 26,601.65 26,810.05 0.0M
2022-05-11 27,644.35 27,860.50 26,909.55 27,450.80 0.0M
2022-05-10 28,026.80 28,361.40 27,472.90 27,548.60 0.0M
2022-05-09 28,310.60 28,378.25 27,872.15 28,074.45 0.0M
2022-05-06 28,595.15 28,699.70 28,359.50 28,584.20 0.0M
2022-05-05 29,311.00 29,527.30 29,030.50 29,104.35 0.0M
2022-05-04 29,844.20 29,908.75 28,959.85 29,074.30 0.0M
2022-05-02 29,666.10 29,779.80 29,528.75 29,703.40 0.0M
2022-04-29 30,333.10 30,431.25 29,811.70 29,880.35 0.0M
2022-04-28 30,219.45 30,240.35 29,890.80 30,134.60 0.0M
2022-04-27 30,009.85 30,127.20 29,686.60 29,954.30 0.0M
2022-04-26 30,052.70 30,240.30 30,011.65 30,215.35 0.0M
2022-04-25 30,055.85 30,057.25 29,637.90 29,733.10 0.0M
2022-04-22 30,435.80 30,622.05 30,263.60 30,315.85 0.0M
2022-04-21 30,504.20 30,642.30 30,478.35 30,603.30 0.0M
2022-04-20 30,224.10 30,525.70 30,080.40 30,279.25 0.0M
2022-04-19 30,712.25 30,838.75 29,785.15 30,055.00 0.0M
2022-04-18 30,565.85 30,586.00 30,212.00 30,473.55 0.0M
2022-04-13 30,995.25 31,079.90 30,766.80 30,796.30 0.0M
2022-04-12 31,396.70 31,396.70 30,539.40 30,804.90 0.0M
2022-04-11 31,327.50 31,506.55 31,298.00 31,408.15 0.0M
2022-04-08 31,101.25 31,283.05 31,006.55 31,214.20 0.0M
2022-04-07 31,273.35 31,401.65 30,792.70 30,911.30 0.0M
2022-04-06 31,002.05 31,285.25 30,900.15 31,229.20 0.0M
2022-04-05 30,830.20 31,129.00 30,704.80 31,046.70 0.0M
2022-04-04 30,293.55 30,646.85 30,286.10 30,625.20 0.0M
2022-04-01 29,734.60 30,167.40 29,691.70 30,134.55 0.0M
2022-03-31 29,674.40 29,801.40 29,619.15 29,692.30 0.0M
2022-03-30 29,553.20 29,661.15 29,459.55 29,590.70 0.0M
2022-03-29 29,375.35 29,481.95 29,200.15 29,342.30 0.0M
2022-03-28 29,363.45 29,455.85 28,975.10 29,221.20 0.0M
2022-03-25 29,454.75 29,489.35 29,154.10 29,274.55 0.0M
2022-03-24 29,101.20 29,349.65 29,036.95 29,308.35 0.0M
2022-03-23 29,148.55 29,259.10 29,047.65 29,137.30 0.0M
2022-03-22 28,931.20 28,993.65 28,584.65 28,977.30 0.0M
2022-03-21 29,170.05 29,170.05 28,862.10 28,896.45 0.0M
2022-03-17 28,931.20 29,020.80 28,905.60 28,977.90 0.0M
2022-03-16 28,353.25 28,604.30 28,310.55 28,584.55 0.0M
2022-03-15 28,357.50 28,485.65 27,878.75 28,021.35 0.0M
2022-03-14 28,249.80 28,345.15 28,029.70 28,267.50 0.0M
2022-03-11 27,981.85 28,247.35 27,855.40 28,210.35 0.0M
2022-03-10 28,350.95 28,386.85 27,906.00 28,038.70 0.0M
2022-03-09 27,454.25 27,882.05 27,326.65 27,785.50 0.0M
2022-03-08 26,870.40 27,247.35 26,634.20 27,198.55 0.0M
2022-03-07 27,000.70 27,012.45 26,532.65 26,865.90 0.0M
2022-03-04 27,950.30 27,966.95 27,475.75 27,517.10 0.0M
2022-03-03 28,583.60 28,643.70 28,033.90 28,102.90 0.0M
2022-03-02 28,016.35 28,353.40 27,940.85 28,217.10 0.0M
2022-02-28 27,678.15 28,255.10 27,447.15 28,223.45 0.0M
2022-02-25 27,407.75 28,034.95 27,396.70 27,953.30 0.0M
2022-02-24 27,562.60 27,809.50 26,779.05 26,832.65 0.0M
2022-02-23 28,503.35 28,718.55 28,437.00 28,467.00 0.0M
2022-02-22 27,828.60 28,348.40 27,826.05 28,284.90 0.0M
2022-02-21 28,795.60 28,914.20 28,427.45 28,575.75 0.0M
2022-02-18 29,024.20 29,253.45 28,891.90 28,934.35 0.0M
2022-02-17 29,425.85 29,513.50 29,156.80 29,201.30 0.0M
2022-02-16 29,568.95 29,630.35 29,203.70 29,289.95 0.0M
2022-02-15 28,660.75 29,411.65 28,270.50 29,375.30 0.0M
2022-02-14 29,050.80 29,189.20 28,479.55 28,558.75 0.0M
2022-02-11 30,118.30 30,164.55 29,656.15 29,729.40 0.0M
2022-02-10 30,359.40 30,408.05 30,131.75 30,343.45 0.0M
2022-02-09 30,055.70 30,288.15 30,037.35 30,257.10 0.0M
2022-02-08 30,242.70 30,325.50 29,591.00 29,916.85 0.0M
2022-02-07 30,501.60 30,609.70 29,994.90 30,129.25 0.0M
2022-02-04 30,667.60 30,779.75 30,399.85 30,441.55 0.0M
2022-02-03 30,948.60 30,949.25 30,604.80 30,673.90 0.0M
2022-02-02 30,755.00 31,006.85 30,745.25 30,971.55 0.0M
2022-02-01 30,570.55 30,645.15 30,129.15 30,611.60 0.0M
2022-01-31 30,175.20 30,360.70 30,097.60 30,273.95 0.0M
2022-01-28 29,590.90 30,329.90 29,586.90 29,804.90 0.0M
2022-01-27 29,478.05 29,478.05 28,953.60 29,364.70 0.0M
2022-01-25 29,056.15 29,710.20 28,627.05 29,676.90 0.0M
2022-01-24 30,553.25 30,582.45 29,075.95 29,383.00 0.0M
2022-01-21 31,167.90 31,209.55 30,342.70 30,563.60 0.0M
2022-01-20 31,352.05 31,483.00 31,156.40 31,312.05 0.0M
2022-01-19 31,348.80 31,392.45 30,968.70 31,363.30 0.0M
2022-01-18 32,190.75 32,230.30 31,281.65 31,381.45 0.0M
2022-01-17 32,062.25 32,140.40 31,980.70 32,040.60 0.0M
2022-01-14 31,913.10 32,092.60 31,788.90 31,989.65 0.0M
2022-01-13 31,868.00 32,029.75 31,661.60 31,997.20 0.0M
2022-01-12 31,568.25 31,817.00 31,503.60 31,791.55 0.0M
2022-01-11 31,357.60 31,537.60 31,304.25 31,400.40 0.0M
2022-01-10 31,246.35 31,408.45 31,232.65 31,371.65 0.0M
2022-01-07 31,054.05 31,198.75 30,892.55 31,111.55 0.0M
2022-01-06 30,701.30 30,983.05 30,566.75 30,956.85 0.0M
2022-01-05 30,868.75 30,971.30 30,728.15 30,917.55 0.0M
2022-01-04 30,911.00 30,980.65 30,686.90 30,870.35 0.0M
2022-01-03 30,487.75 30,829.30 30,483.65 30,788.00 0.0M