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
2023-12-29 45,931.15 46,248.65 45,731.15 46,181.65 0.0M
2023-12-28 45,720.20 45,846.75 45,549.15 45,815.25 0.0M
2023-12-27 45,621.85 45,781.60 45,341.55 45,558.95 0.0M
2023-12-26 45,275.25 45,502.25 45,138.00 45,388.10 0.0M
2023-12-22 45,040.55 45,234.15 44,758.55 45,094.80 0.0M
2023-12-21 43,609.90 44,825.15 43,281.30 44,767.70 0.0M
2023-12-20 45,757.95 45,955.95 43,845.35 44,024.95 0.0M
2023-12-19 45,813.00 45,837.60 45,276.75 45,512.45 0.0M
2023-12-18 45,678.60 45,833.95 45,355.15 45,685.15 0.0M
2023-12-15 45,791.35 45,814.45 45,514.10 45,586.55 0.0M
2023-12-14 45,276.55 45,587.00 45,221.45 45,534.30 0.0M
2023-12-13 44,689.00 44,997.55 44,465.95 44,947.30 0.0M
2023-12-12 44,890.65 44,920.65 44,303.65 44,555.75 0.0M
2023-12-11 44,536.80 44,762.95 44,458.30 44,729.15 0.0M
2023-12-08 44,662.50 44,758.35 44,033.15 44,400.20 0.0M
2023-12-07 44,301.15 44,516.90 44,007.95 44,495.00 0.0M
2023-12-06 44,299.45 44,434.75 43,989.25 44,232.45 0.0M
2023-12-05 44,095.45 44,187.95 43,661.10 44,122.90 0.0M
2023-12-04 44,116.45 44,148.90 43,727.95 43,918.60 0.0M
2023-12-01 43,155.05 43,469.30 43,118.25 43,382.40 0.0M
2023-11-30 42,709.85 42,979.65 42,483.70 42,908.90 0.0M
2023-11-29 42,507.10 42,664.70 42,501.30 42,618.70 0.0M
2023-11-28 42,200.95 42,299.75 42,077.60 42,278.00 0.0M
2023-11-24 42,145.35 42,193.20 41,992.90 42,050.45 0.0M
2023-11-23 42,168.95 42,184.40 42,006.50 42,027.30 0.0M
2023-11-22 41,949.25 42,078.30 41,676.35 42,027.10 0.0M
2023-11-21 42,023.15 42,058.95 41,843.70 41,883.50 0.0M
2023-11-20 41,920.00 42,011.10 41,774.50 41,856.45 0.0M
2023-11-17 41,670.70 41,863.20 41,584.15 41,811.25 0.0M
2023-11-16 41,463.70 41,818.95 41,414.90 41,726.30 0.0M
2023-11-15 41,401.85 41,432.55 41,237.05 41,404.85 0.0M
2023-11-13 40,933.95 41,063.70 40,784.25 41,009.70 0.0M
2023-11-12 41,048.35 41,091.40 40,951.80 40,982.85 0.0M
2023-11-10 40,509.30 40,778.10 40,297.25 40,733.05 0.0M
2023-11-09 40,566.35 40,680.90 40,454.60 40,537.65 0.0M
2023-11-08 40,275.80 40,482.30 40,250.75 40,446.85 0.0M
2023-11-07 40,031.45 40,139.25 39,892.60 40,049.80 0.0M
2023-11-06 39,831.35 39,967.70 39,743.40 39,937.10 0.0M
2023-11-03 39,576.75 39,640.05 39,490.40 39,587.40 0.0M
2023-11-02 39,061.75 39,351.70 39,055.45 39,312.45 0.0M
2023-11-01 38,983.00 39,004.20 38,738.70 38,775.10 0.0M
2023-10-31 38,952.95 39,116.65 38,818.95 38,876.95 0.0M
2023-10-30 38,804.35 38,832.70 38,363.20 38,735.20 0.0M
2023-10-27 38,383.50 38,828.35 38,383.00 38,701.85 0.0M
2023-10-26 38,337.75 38,365.80 37,655.85 38,116.75 0.0M
2023-10-25 38,964.35 39,083.40 38,187.65 38,564.25 0.0M
2023-10-23 39,918.10 39,971.90 38,706.10 38,817.35 0.0M
2023-10-20 40,256.10 40,322.40 39,754.45 39,878.75 0.0M
2023-10-19 40,219.30 40,375.60 40,001.00 40,332.60 0.0M
2023-10-18 40,799.80 40,844.40 40,318.85 40,367.15 0.0M
2023-10-17 40,798.25 40,849.45 40,666.30 40,733.35 0.0M
2023-10-16 40,571.55 40,687.60 40,443.55 40,590.65 0.0M
2023-10-13 40,429.80 40,641.85 40,348.80 40,506.15 0.0M
2023-10-12 40,654.55 40,704.95 40,523.40 40,555.50 0.0M
2023-10-11 40,539.95 40,731.15 40,458.65 40,486.25 0.0M
2023-10-10 39,925.75 40,325.00 39,921.95 40,285.50 0.0M
2023-10-09 39,895.00 39,987.30 39,634.70 39,744.65 0.0M
2023-10-06 40,207.00 40,319.35 40,123.85 40,284.70 0.0M
2023-10-05 40,246.55 40,402.40 40,014.05 40,046.00 0.0M
2023-10-04 40,522.75 40,525.85 39,746.85 40,047.50 0.0M
2023-10-03 40,562.10 40,666.00 40,382.30 40,608.85 0.0M
2023-09-29 40,273.90 40,663.25 40,165.50 40,537.05 0.0M
2023-09-28 40,734.25 40,766.75 40,051.65 40,104.05 0.0M
2023-09-27 40,423.20 40,678.40 40,311.40 40,640.80 0.0M
2023-09-26 40,437.65 40,546.60 40,312.85 40,338.85 0.0M
2023-09-25 40,216.95 40,456.35 39,909.85 40,405.70 0.0M
2023-09-22 40,240.45 40,399.55 39,909.25 40,139.15 0.0M
2023-09-21 40,480.65 40,664.95 40,095.45 40,184.85 0.0M
2023-09-20 40,515.40 40,714.45 40,311.65 40,543.85 0.0M
2023-09-18 40,885.30 40,890.50 40,633.10 40,658.20 0.0M
2023-09-15 40,908.40 40,982.75 40,711.60 40,829.90 0.0M
2023-09-14 40,455.65 40,740.85 40,403.60 40,716.05 0.0M
2023-09-13 40,142.75 40,345.75 39,603.65 40,245.10 0.0M
2023-09-12 41,684.90 41,686.75 40,128.00 40,170.30 0.0M
2023-09-11 41,225.80 41,467.20 41,148.70 41,444.20 0.0M
2023-09-08 40,722.80 41,011.15 40,593.90 40,977.75 0.0M
2023-09-07 40,362.80 40,619.15 40,284.10 40,593.90 0.0M
2023-09-06 40,367.35 40,377.30 40,154.80 40,284.10 0.0M
2023-09-05 39,995.45 40,292.15 39,830.35 40,253.60 0.0M
2023-09-04 39,630.75 39,885.30 39,445.60 39,830.35 0.0M
2023-09-01 39,148.40 39,480.50 39,035.80 39,445.60 0.0M
2023-08-31 39,202.35 39,241.90 38,965.90 39,118.65 0.0M
2023-08-30 38,966.80 39,151.90 38,953.80 39,077.55 0.0M
2023-08-29 38,777.85 38,844.00 38,708.85 38,794.80 0.0M
2023-08-28 38,605.50 38,733.25 38,508.25 38,662.15 0.0M
2023-08-25 38,712.15 38,805.80 38,385.15 38,471.25 0.0M
2023-08-24 38,934.95 39,039.00 38,751.25 38,789.00 0.0M
2023-08-23 38,681.10 38,831.80 38,641.70 38,694.65 0.0M
2023-08-22 38,263.85 38,563.00 38,237.65 38,544.30 0.0M
2023-08-21 37,900.15 38,160.85 37,830.65 38,126.40 0.0M
2023-08-18 37,923.90 38,003.20 37,715.15 37,815.40 0.0M
2023-08-17 37,901.40 38,013.80 37,832.90 37,895.50 0.0M
2023-08-16 37,709.00 37,844.45 37,526.35 37,801.65 760.8M
2023-08-14 37,791.85 37,838.15 37,258.60 37,770.20 0.0M
2023-08-11 38,138.00 38,148.50 37,791.20 37,836.15 0.0M
2023-08-10 38,100.90 38,163.95 37,850.95 38,007.60 0.0M
2023-08-09 37,995.85 38,058.40 37,756.40 38,037.00 0.0M
2023-08-08 37,950.60 37,984.05 37,578.75 37,912.50 0.0M
2023-08-07 37,723.70 37,847.95 37,615.85 37,824.15 0.0M
2023-08-04 37,509.25 37,715.05 37,419.75 37,630.60 0.0M
2023-08-03 37,206.70 37,408.00 37,100.85 37,326.15 0.0M
2023-08-02 37,697.35 37,707.45 36,874.00 37,232.70 0.0M
2023-08-01 37,853.65 37,884.45 37,666.90 37,733.45 0.0M
2023-07-31 37,432.00 37,757.15 37,352.65 37,721.35 0.0M
2023-07-28 37,234.10 37,378.05 37,135.95 37,357.15 0.0M
2023-07-27 37,227.40 37,297.00 37,025.40 37,151.60 0.0M
2023-07-26 37,017.10 37,117.90 36,940.95 37,050.10 0.0M
2023-07-25 36,929.65 36,944.85 36,655.25 36,887.65 0.0M
2023-07-24 36,879.35 36,940.85 36,705.70 36,742.60 0.0M
2023-07-21 36,809.05 36,886.20 36,752.05 36,799.50 0.0M
2023-07-20 36,919.25 36,966.00 36,863.60 36,931.70 0.0M
2023-07-19 36,689.65 36,860.20 36,623.20 36,839.00 0.0M
2023-07-18 36,730.90 36,747.30 36,409.85 36,591.40 0.0M
2023-07-17 36,651.40 36,766.50 36,589.35 36,641.25 0.0M
2023-07-14 36,281.45 36,549.55 36,192.70 36,528.95 0.0M
2023-07-13 36,542.55 36,546.80 36,005.25 36,114.35 0.0M
2023-07-12 36,354.80 36,458.65 36,261.90 36,408.15 0.0M
2023-07-11 36,057.45 36,344.10 36,028.30 36,252.90 0.0M
2023-07-10 36,183.30 36,190.25 35,831.80 35,938.05 0.0M
2023-07-07 36,354.60 36,403.60 35,953.05 36,076.80 0.0M
2023-07-06 36,084.70 36,379.90 36,043.70 36,373.10 0.0M
2023-07-05 35,841.55 36,054.75 35,786.90 36,024.65 0.0M
2023-07-04 35,972.80 35,978.50 35,699.55 35,771.80 0.0M
2023-07-03 35,945.40 35,980.80 35,790.85 35,843.50 0.0M
2023-06-30 35,644.75 35,782.25 35,612.20 35,754.35 0.0M
2023-06-28 35,463.90 35,578.55 35,369.35 35,520.95 0.0M
2023-06-27 35,240.50 35,377.95 35,191.95 35,296.95 0.0M
2023-06-26 34,786.75 35,157.25 34,659.75 35,120.45 0.0M
2023-06-23 35,217.30 35,223.60 34,767.30 34,799.90 0.0M
2023-06-22 35,682.65 35,693.40 35,130.75 35,235.25 0.0M
2023-06-21 35,565.25 35,744.65 35,517.90 35,614.40 0.0M
2023-06-20 35,195.00 35,355.55 35,062.95 35,329.20 0.0M
2023-06-19 35,282.05 35,396.85 35,122.90 35,158.05 0.0M
2023-06-16 35,026.70 35,198.05 34,995.80 35,144.30 0.0M
2023-06-15 34,883.00 35,029.80 34,790.45 34,907.00 0.0M
2023-06-14 34,864.55 34,870.20 34,737.25 34,833.30 0.0M
2023-06-13 34,431.95 34,781.20 34,428.30 34,761.00 0.0M
2023-06-12 34,255.20 34,372.30 34,090.95 34,342.30 0.0M
2023-06-09 34,298.65 34,355.80 34,114.10 34,153.05 0.0M
2023-06-08 34,502.15 34,534.70 34,157.70 34,200.40 0.0M
2023-06-07 34,168.60 34,417.95 34,150.40 34,390.10 0.0M
2023-06-06 34,041.55 34,065.50 33,830.00 34,035.90 0.0M
2023-06-05 34,113.20 34,170.35 33,984.25 34,015.20 0.0M
2023-06-02 33,926.80 34,006.55 33,891.50 33,966.80 0.0M
2023-06-01 33,788.25 33,961.95 33,774.85 33,812.40 0.0M
2023-05-31 33,616.30 33,814.70 33,540.95 33,761.30 0.0M
2023-05-30 33,598.10 33,695.45 33,541.45 33,635.30 0.0M
2023-05-29 33,574.25 33,613.65 33,427.10 33,551.00 0.0M
2023-05-26 33,199.80 33,454.75 33,180.00 33,425.10 0.0M
2023-05-25 33,018.70 33,188.40 32,972.40 33,157.10 0.0M
2023-05-24 32,975.00 33,136.70 32,865.40 33,031.35 0.0M
2023-05-23 32,873.10 33,000.80 32,830.90 32,961.90 0.0M
2023-05-22 32,530.05 32,776.35 32,450.55 32,756.40 0.0M
2023-05-19 32,615.25 32,616.25 32,232.40 32,550.35 0.0M
2023-05-18 32,904.00 32,934.20 32,520.25 32,570.55 0.0M
2023-05-17 32,821.10 32,868.05 32,529.45 32,762.75 0.0M
2023-05-16 32,830.85 33,044.80 32,766.85 32,792.85 0.0M
2023-05-15 32,493.00 32,779.50 32,421.70 32,709.40 0.0M
2023-05-12 32,646.60 32,646.60 32,417.30 32,468.45 0.0M
2023-05-11 32,625.55 32,694.20 32,541.05 32,601.30 0.0M
2023-05-10 32,578.10 32,578.40 32,276.95 32,505.35 0.0M
2023-05-09 32,571.90 32,739.55 32,437.75 32,488.50 0.0M
2023-05-08 32,259.65 32,500.85 32,233.50 32,476.10 0.0M
2023-05-05 32,393.10 32,455.25 32,110.50 32,148.85 0.0M
2023-05-04 32,243.80 32,399.35 32,227.70 32,374.35 0.0M
2023-05-03 32,053.25 32,257.80 31,982.20 32,186.20 0.0M
2023-05-02 31,948.85 32,171.80 31,926.85 32,101.80 0.0M
2023-04-28 31,477.75 31,816.30 31,452.85 31,794.75 0.0M
2023-04-27 31,254.35 31,433.40 31,242.25 31,404.20 0.0M
2023-04-26 31,150.15 31,250.35 31,028.55 31,228.85 0.0M
2023-04-25 31,228.50 31,279.10 31,140.00 31,180.60 0.0M
2023-04-24 31,113.70 31,228.75 30,999.15 31,210.00 0.0M
2023-04-21 31,274.35 31,276.00 30,954.90 31,087.35 0.0M
2023-04-20 31,271.70 31,316.55 31,197.00 31,219.55 0.0M
2023-04-19 31,307.10 31,361.40 31,173.90 31,211.25 0.0M
2023-04-18 31,084.00 31,271.30 31,036.60 31,240.75 0.0M
2023-04-17 30,812.80 31,023.75 30,682.75 31,006.50 0.0M
2023-04-13 30,895.30 30,977.05 30,745.05 30,884.65 0.0M
2023-04-12 30,691.35 30,838.90 30,659.55 30,824.05 0.0M
2023-04-11 30,553.45 30,696.10 30,501.40 30,623.50 0.0M
2023-04-10 30,455.85 30,505.90 30,328.75 30,470.10 0.0M
2023-04-06 30,152.80 30,397.60 30,058.05 30,353.80 0.0M
2023-04-05 30,189.05 30,197.00 30,074.25 30,160.15 0.0M
2023-04-03 30,199.00 30,200.10 30,049.05 30,166.75 0.0M
2023-03-31 29,914.35 30,144.15 29,907.05 30,035.15 0.0M
2023-03-29 29,291.10 29,833.60 29,291.10 29,775.55 0.0M
2023-03-28 29,483.95 29,516.80 29,200.20 29,324.75 0.0M
2023-03-27 29,578.20 29,634.65 29,386.05 29,426.60 0.0M
2023-03-24 29,915.95 29,944.75 29,504.40 29,565.45 0.0M
2023-03-23 29,992.85 30,071.60 29,884.15 29,916.70 0.0M
2023-03-22 30,072.25 30,160.60 30,011.25 30,040.60 0.0M
2023-03-21 29,897.85 29,995.60 29,797.55 29,958.15 0.0M
2023-03-20 30,078.90 30,139.35 29,543.15 29,782.55 0.0M
2023-03-17 30,204.35 30,284.60 29,983.10 30,092.25 0.0M
2023-03-16 29,907.00 30,092.35 29,598.70 29,997.50 0.0M
2023-03-15 30,170.15 30,248.25 29,919.95 29,971.25 0.0M
2023-03-14 30,132.85 30,165.50 29,808.80 29,949.35 0.0M
2023-03-13 30,630.70 30,742.30 30,023.85 30,106.85 0.0M
2023-03-10 30,753.50 30,753.90 30,463.15 30,717.45 0.0M
2023-03-09 31,197.05 31,258.85 30,901.65 30,948.65 0.0M
2023-03-08 30,839.85 31,150.65 30,774.75 31,119.25 0.0M
2023-03-06 30,840.45 31,093.95 30,825.75 30,960.05 0.0M
2023-03-03 30,644.35 30,768.60 30,600.75 30,697.65 0.0M
2023-03-02 30,605.95 30,621.10 30,455.85 30,486.75 0.0M
2023-03-01 30,182.90 30,613.95 30,176.75 30,584.10 0.0M
2023-02-28 29,960.50 30,166.25 29,875.55 30,117.30 0.0M
2023-02-27 30,078.35 30,081.85 29,631.10 29,894.90 0.0M
2023-02-24 30,257.90 30,373.65 30,060.80 30,103.40 0.0M
2023-02-23 30,226.10 30,257.60 29,883.50 30,165.65 0.0M
2023-02-22 30,452.95 30,517.55 30,124.35 30,211.00 0.0M
2023-02-21 30,743.25 30,788.25 30,519.05 30,556.80 0.0M
2023-02-20 30,715.00 30,826.40 30,491.60 30,666.90 0.0M
2023-02-17 30,803.95 30,863.15 30,591.80 30,642.05 0.0M
2023-02-16 30,800.85 30,981.40 30,736.20 30,886.50 0.0M
2023-02-15 30,427.50 30,705.35 30,405.25 30,671.00 0.0M
2023-02-14 30,591.50 30,655.45 30,321.90 30,481.80 0.0M
2023-02-13 30,973.15 31,008.90 30,521.75 30,565.35 0.0M
2023-02-10 30,874.95 31,093.00 30,806.65 31,029.45 0.0M
2023-02-09 31,016.25 31,036.65 30,846.75 30,956.65 0.0M
2023-02-08 30,722.55 30,982.65 30,629.85 30,944.00 0.0M
2023-02-07 30,718.55 30,760.15 30,502.80 30,663.80 0.0M
2023-02-06 30,375.50 30,704.35 30,336.90 30,670.65 0.0M
2023-02-03 30,511.05 30,566.75 29,926.85 30,378.10 0.0M
2023-02-02 30,274.60 30,587.85 30,149.45 30,433.00 0.0M
2023-02-01 30,934.30 31,179.75 29,869.15 30,386.65 0.0M
2023-01-31 30,275.60 30,736.10 30,111.00 30,676.45 0.0M
2023-01-30 30,223.40 30,494.35 29,960.80 30,185.85 0.0M
2023-01-27 30,749.75 30,782.50 29,895.35 30,241.90 0.0M
2023-01-25 31,117.60 31,117.60 30,614.60 30,694.30 0.0M
2023-01-24 31,328.25 31,370.25 31,107.70 31,151.85 0.0M
2023-01-23 31,138.05 31,297.80 31,029.55 31,273.80 0.0M
2023-01-20 31,359.30 31,387.70 31,064.15 31,099.80 0.0M
2023-01-19 31,301.70 31,388.30 31,221.00 31,344.60 0.0M
2023-01-18 31,283.80 31,408.50 31,190.25 31,379.30 0.0M
2023-01-17 31,310.50 31,321.05 31,002.50 31,217.60 0.0M
2023-01-16 31,404.25 31,522.10 31,218.75 31,253.05 0.0M
2023-01-13 31,427.25 31,428.25 31,144.90 31,328.35 0.0M
2023-01-12 31,566.20 31,566.50 31,236.70 31,360.10 0.0M
2023-01-11 31,633.55 31,668.55 31,404.65 31,457.20 0.0M
2023-01-10 31,771.00 31,771.00 31,383.70 31,559.30 0.0M
2023-01-09 31,653.35 31,760.45 31,533.85 31,716.65 0.0M
2023-01-06 31,702.80 31,735.95 31,305.80 31,420.20 0.0M
2023-01-05 31,615.40 31,693.50 31,395.75 31,661.50 0.0M
2023-01-04 31,898.25 31,947.50 31,399.95 31,503.10 0.0M
2023-01-03 31,850.80 31,951.65 31,757.15 31,860.35 0.0M
2023-01-02 31,630.60 31,811.35 31,498.05 31,786.45 0.0M