Nifty Smallcap 250 (NISM250)

NISM250
🏛️ Indien →
16,683.10
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 9,463.85 9,533.20 9,463.50 9,481.25 0.0M
2022-12-29 9,367.40 9,417.25 9,329.35 9,408.35 0.0M
2022-12-28 9,381.15 9,415.20 9,321.75 9,397.05 0.0M
2022-12-27 9,338.25 9,419.35 9,279.10 9,377.05 0.0M
2022-12-26 8,958.15 9,276.55 8,894.75 9,262.70 0.0M
2022-12-23 9,283.50 9,303.70 8,945.35 8,962.50 0.0M
2022-12-22 9,585.50 9,625.00 9,299.35 9,373.85 0.0M
2022-12-21 9,782.85 9,816.60 9,507.50 9,540.00 0.0M
2022-12-20 9,758.45 9,791.50 9,677.55 9,741.25 0.0M
2022-12-19 9,771.50 9,791.30 9,715.55 9,761.45 0.0M
2022-12-16 9,783.80 9,849.10 9,695.75 9,732.30 0.0M
2022-12-15 9,861.90 9,894.00 9,795.90 9,810.20 0.0M
2022-12-14 9,830.80 9,875.90 9,804.10 9,852.65 0.0M
2022-12-13 9,781.15 9,799.95 9,761.45 9,788.70 0.0M
2022-12-12 9,687.05 9,740.25 9,618.90 9,733.25 0.0M
2022-12-09 9,824.75 9,837.65 9,624.80 9,681.80 0.0M
2022-12-08 9,751.40 9,792.80 9,745.65 9,783.20 0.0M
2022-12-07 9,788.05 9,807.10 9,707.70 9,729.65 0.0M
2022-12-06 9,787.90 9,813.80 9,754.05 9,767.50 0.0M
2022-12-05 9,801.05 9,819.75 9,771.65 9,790.50 0.0M
2022-12-02 9,710.80 9,766.05 9,702.25 9,758.15 0.0M
2022-12-01 9,709.05 9,738.15 9,677.95 9,693.85 0.0M
2022-11-30 9,630.85 9,661.15 9,617.00 9,651.05 0.0M
2022-11-29 9,658.95 9,686.20 9,587.75 9,602.20 0.0M
2022-11-28 9,543.55 9,643.15 9,540.30 9,636.60 0.0M
2022-11-25 9,485.95 9,549.55 9,483.35 9,534.55 0.0M
2022-11-24 9,441.25 9,471.70 9,438.85 9,461.30 0.0M
2022-11-23 9,387.70 9,425.60 9,386.15 9,410.00 0.0M
2022-11-22 9,380.50 9,390.45 9,343.35 9,355.35 0.0M
2022-11-21 9,365.85 9,397.30 9,339.60 9,363.65 0.0M
2022-11-18 9,414.85 9,429.35 9,322.65 9,353.50 0.0M
2022-11-17 9,403.70 9,423.65 9,382.35 9,395.75 0.0M
2022-11-16 9,451.25 9,468.65 9,374.20 9,407.60 0.0M
2022-11-15 9,459.20 9,463.05 9,422.20 9,439.00 0.0M
2022-11-14 9,415.65 9,446.10 9,369.05 9,433.70 0.0M
2022-11-11 9,455.95 9,482.15 9,376.05 9,391.10 0.0M
2022-11-10 9,454.40 9,481.95 9,318.75 9,359.50 0.0M
2022-11-09 9,544.70 9,545.00 9,456.10 9,475.85 0.0M
2022-11-07 9,491.40 9,523.75 9,465.45 9,512.80 0.0M
2022-11-04 9,433.25 9,452.45 9,422.10 9,442.10 0.0M
2022-11-03 9,356.55 9,422.50 9,349.90 9,398.75 0.0M
2022-11-02 9,401.65 9,435.50 9,374.75 9,386.90 0.0M
2022-11-01 9,398.80 9,419.60 9,360.60 9,385.30 0.0M
2022-10-31 9,377.50 9,391.75 9,354.35 9,372.00 0.0M
2022-10-28 9,413.95 9,427.85 9,325.60 9,337.00 0.0M
2022-10-27 9,401.90 9,417.50 9,363.80 9,394.45 0.0M
2022-10-25 9,390.90 9,390.90 9,313.60 9,357.25 0.0M
2022-10-24 9,384.25 9,403.30 9,361.95 9,374.30 0.0M
2022-10-21 9,358.30 9,383.00 9,266.30 9,287.35 0.0M
2022-10-20 9,286.45 9,335.80 9,262.55 9,327.00 0.0M
2022-10-19 9,343.60 9,367.40 9,301.30 9,316.40 0.0M
2022-10-18 9,287.70 9,323.75 9,282.35 9,313.65 0.0M
2022-10-17 9,202.15 9,254.85 9,131.65 9,239.25 0.0M
2022-10-14 9,335.75 9,361.25 9,200.20 9,215.70 0.0M
2022-10-13 9,264.10 9,286.20 9,186.10 9,212.05 0.0M
2022-10-12 9,247.15 9,279.95 9,152.55 9,261.45 0.0M
2022-10-11 9,392.95 9,415.80 9,200.75 9,221.15 0.0M
2022-10-10 9,340.50 9,394.05 9,305.10 9,365.75 0.0M
2022-10-07 9,389.55 9,424.15 9,354.30 9,417.40 0.0M
2022-10-06 9,351.10 9,417.15 9,345.70 9,387.20 0.0M
2022-10-04 9,298.30 9,319.60 9,250.50 9,285.30 0.0M
2022-10-03 9,200.50 9,245.40 9,099.45 9,163.95 0.0M
2022-09-30 9,060.60 9,208.30 8,999.50 9,198.75 0.0M
2022-09-29 9,108.25 9,153.55 9,010.10 9,060.15 0.0M
2022-09-28 8,996.10 9,093.50 8,960.35 9,009.05 0.0M
2022-09-27 9,053.70 9,135.70 8,982.65 9,048.95 0.0M
2022-09-26 9,231.55 9,234.90 8,927.55 9,001.00 0.0M
2022-09-23 9,523.25 9,545.85 9,296.05 9,312.45 0.0M
2022-09-22 9,429.75 9,523.90 9,415.55 9,500.40 0.0M
2022-09-21 9,535.90 9,572.45 9,412.50 9,446.70 0.0M
2022-09-20 9,479.10 9,550.45 9,478.20 9,506.25 0.0M
2022-09-19 9,491.70 9,530.35 9,357.75 9,398.30 0.0M
2022-09-16 9,692.70 9,705.00 9,411.65 9,467.85 0.0M
2022-09-15 9,753.60 9,787.20 9,667.20 9,690.05 0.0M
2022-09-14 9,553.25 9,710.90 9,541.50 9,692.10 0.0M
2022-09-13 9,724.80 9,742.15 9,673.20 9,683.00 0.0M
2022-09-12 9,644.15 9,686.30 9,638.20 9,672.35 0.0M
2022-09-09 9,658.85 9,667.65 9,557.10 9,581.65 0.0M
2022-09-08 9,618.70 9,632.90 9,568.35 9,600.70 0.0M
2022-09-07 9,428.85 9,541.05 9,416.45 9,533.55 0.0M
2022-09-06 9,490.10 9,513.40 9,401.50 9,457.25 0.0M
2022-09-05 9,374.30 9,434.65 9,369.40 9,427.45 0.0M
2022-09-02 9,369.30 9,384.85 9,312.80 9,333.95 0.0M
2022-09-01 9,254.00 9,341.55 9,244.20 9,313.85 0.0M
2022-08-30 9,247.20 9,300.85 9,246.85 9,285.80 0.0M
2022-08-29 8,980.25 9,187.30 8,979.45 9,172.20 0.0M
2022-08-26 9,217.75 9,253.00 9,200.85 9,227.05 0.0M
2022-08-25 9,183.35 9,227.50 9,143.20 9,160.60 0.0M
2022-08-24 9,072.10 9,136.70 9,071.65 9,129.90 0.0M
2022-08-23 8,912.85 9,068.90 8,901.25 9,050.85 0.0M
2022-08-22 9,027.85 9,027.85 8,946.50 8,960.30 0.0M
2022-08-19 9,164.15 9,184.55 9,024.50 9,041.75 0.0M
2022-08-18 9,131.10 9,167.75 9,116.00 9,139.55 0.0M
2022-08-17 9,112.80 9,138.40 9,104.05 9,115.05 0.0M
2022-08-16 9,039.30 9,080.95 9,028.55 9,071.45 0.0M
2022-08-12 8,985.45 9,019.80 8,973.30 8,992.65 0.0M
2022-08-11 8,988.10 8,994.80 8,957.15 8,973.05 0.0M
2022-08-10 8,967.35 8,978.45 8,901.50 8,919.05 0.0M
2022-08-08 8,940.45 8,951.10 8,892.35 8,944.25 0.0M
2022-08-05 8,962.20 8,990.60 8,912.00 8,922.20 0.0M
2022-08-04 9,001.40 9,035.55 8,816.05 8,930.45 0.0M
2022-08-03 9,011.80 9,029.65 8,895.90 8,954.55 0.0M
2022-08-02 8,933.60 9,006.65 8,910.55 8,990.15 0.0M
2022-08-01 8,846.05 8,944.70 8,806.70 8,935.05 0.0M
2022-07-29 8,726.25 8,802.95 8,721.05 8,790.55 0.0M
2022-07-28 8,656.55 8,676.90 8,633.15 8,667.50 0.0M
2022-07-27 8,590.60 8,612.05 8,558.50 8,602.25 0.0M
2022-07-26 8,696.65 8,701.50 8,588.35 8,602.75 0.0M
2022-07-25 8,732.90 8,742.80 8,656.45 8,691.85 0.0M
2022-07-22 8,744.30 8,753.20 8,698.35 8,727.65 0.0M
2022-07-21 8,662.45 8,710.45 8,636.45 8,703.65 0.0M
2022-07-20 8,661.90 8,692.70 8,619.55 8,635.05 0.0M
2022-07-19 8,506.90 8,590.80 8,495.30 8,583.30 0.0M
2022-07-18 8,453.30 8,520.90 8,451.55 8,511.70 0.0M
2022-07-15 8,369.55 8,395.15 8,317.75 8,389.35 0.0M
2022-07-14 8,425.20 8,434.50 8,313.25 8,349.60 0.0M
2022-07-13 8,438.65 8,461.65 8,396.35 8,410.35 0.0M
2022-07-12 8,410.00 8,452.85 8,381.00 8,392.40 0.0M
2022-07-11 8,328.15 8,427.70 8,315.60 8,423.30 0.0M
2022-07-08 8,372.20 8,382.25 8,321.90 8,336.80 0.0M
2022-07-07 8,277.65 8,325.00 8,258.50 8,317.45 0.0M
2022-07-06 8,184.75 8,216.05 8,102.50 8,210.10 0.0M
2022-07-05 8,184.50 8,255.05 8,155.05 8,166.80 0.0M
2022-07-04 8,127.55 8,166.10 8,113.65 8,145.70 0.0M
2022-07-01 8,080.40 8,115.15 7,998.15 8,105.50 0.0M
2022-06-30 8,131.45 8,182.50 8,073.20 8,088.60 0.0M
2022-06-29 8,085.30 8,157.90 8,072.65 8,114.60 0.0M
2022-06-28 8,148.50 8,165.80 8,090.20 8,159.20 0.0M
2022-06-27 8,142.00 8,181.15 8,119.35 8,165.60 0.0M
2022-06-24 7,964.50 8,047.85 7,963.60 8,036.80 0.0M
2022-06-23 7,833.95 7,915.30 7,811.40 7,899.90 0.0M
2022-06-22 7,876.15 7,881.10 7,794.95 7,810.90 0.0M
2022-06-21 7,720.65 7,911.00 7,720.30 7,893.40 0.0M
2022-06-20 7,910.20 7,928.70 7,598.05 7,657.25 0.0M
2022-06-17 7,928.75 7,977.85 7,813.20 7,902.75 0.0M
2022-06-16 8,309.50 8,332.70 7,953.65 7,965.90 0.0M
2022-06-15 8,218.30 8,253.40 8,199.90 8,217.80 0.0M
2022-06-14 8,152.45 8,283.85 8,151.90 8,172.05 0.0M
2022-06-13 8,351.05 8,353.80 8,195.00 8,205.65 0.0M
2022-06-10 8,508.55 8,544.95 8,493.95 8,506.90 0.0M
2022-06-09 8,541.70 8,589.85 8,521.05 8,582.15 0.0M
2022-06-08 8,626.10 8,659.35 8,538.20 8,577.60 0.0M
2022-06-07 8,609.10 8,636.75 8,553.10 8,592.50 0.0M
2022-06-06 8,688.05 8,695.90 8,553.35 8,640.90 0.0M
2022-06-03 8,855.20 8,874.30 8,683.05 8,696.35 0.0M
2022-06-02 8,729.40 8,781.55 8,713.80 8,772.90 0.0M
2022-06-01 8,714.30 8,778.60 8,671.90 8,730.65 0.0M
2022-05-31 8,596.70 8,705.60 8,565.25 8,673.10 0.0M
2022-05-30 8,503.35 8,592.75 8,483.70 8,585.50 0.0M
2022-05-27 8,399.90 8,439.65 8,344.35 8,397.35 0.0M
2022-05-26 8,267.85 8,323.55 8,065.95 8,311.80 0.0M
2022-05-25 8,523.20 8,541.50 8,227.10 8,233.70 0.0M
2022-05-24 8,627.95 8,646.25 8,473.05 8,488.60 0.0M
2022-05-23 8,697.65 8,711.60 8,581.60 8,594.10 0.0M
2022-05-20 8,598.80 8,666.15 8,574.60 8,654.55 0.0M
2022-05-19 8,457.95 8,547.60 8,416.30 8,473.60 0.0M
2022-05-18 8,693.30 8,758.70 8,623.40 8,667.20 0.0M
2022-05-17 8,470.70 8,649.35 8,435.40 8,638.10 0.0M
2022-05-16 8,356.75 8,416.10 8,250.30 8,396.80 0.0M
2022-05-13 8,329.10 8,428.20 8,266.90 8,286.20 0.0M
2022-05-12 8,255.90 8,262.50 8,128.30 8,202.15 0.0M
2022-05-11 8,603.95 8,639.85 8,188.30 8,340.65 0.0M
2022-05-10 8,732.90 8,858.30 8,546.90 8,569.10 0.0M
2022-05-09 8,858.30 8,868.75 8,700.30 8,748.95 0.0M
2022-05-06 8,957.90 8,966.60 8,852.40 8,919.45 0.0M
2022-05-05 9,287.70 9,302.35 9,114.55 9,126.70 0.0M
2022-05-04 9,442.40 9,477.85 9,150.55 9,183.40 0.0M
2022-05-02 9,413.15 9,436.50 9,337.05 9,397.75 0.0M
2022-04-29 9,645.65 9,667.40 9,471.55 9,493.30 0.0M
2022-04-28 9,643.05 9,658.95 9,514.95 9,593.75 0.0M
2022-04-27 9,559.85 9,600.10 9,477.35 9,568.55 0.0M
2022-04-26 9,623.75 9,660.85 9,583.95 9,623.75 0.0M
2022-04-25 9,649.45 9,653.10 9,511.40 9,526.05 0.0M
2022-04-22 9,710.10 9,810.40 9,691.85 9,720.30 0.0M
2022-04-21 9,709.95 9,765.35 9,709.40 9,744.85 0.0M
2022-04-20 9,678.50 9,755.85 9,608.20 9,622.75 0.0M
2022-04-19 9,834.90 9,883.85 9,533.65 9,620.70 0.0M
2022-04-18 9,812.60 9,812.60 9,712.40 9,770.80 0.0M
2022-04-13 9,901.75 9,934.75 9,849.25 9,857.95 0.0M
2022-04-12 9,972.50 9,972.50 9,747.15 9,825.20 0.0M
2022-04-11 9,972.75 10,017.25 9,952.00 9,966.55 0.0M
2022-04-08 9,927.25 9,966.95 9,891.30 9,934.75 0.0M
2022-04-07 9,937.85 9,995.85 9,831.05 9,859.20 0.0M
2022-04-06 9,849.20 9,945.45 9,825.00 9,902.00 0.0M
2022-04-05 9,836.20 9,905.15 9,806.25 9,860.05 0.0M
2022-04-04 9,689.00 9,772.40 9,686.95 9,766.85 0.0M
2022-04-01 9,468.75 9,626.40 9,462.00 9,620.15 0.0M
2022-03-31 9,439.20 9,485.95 9,424.85 9,441.45 0.0M
2022-03-30 9,391.40 9,439.75 9,377.60 9,396.50 0.0M
2022-03-29 9,304.10 9,335.05 9,277.70 9,312.05 0.0M
2022-03-28 9,362.20 9,371.60 9,212.95 9,256.45 0.0M
2022-03-25 9,408.75 9,425.40 9,299.60 9,311.10 0.0M
2022-03-24 9,306.55 9,365.55 9,298.15 9,347.70 0.0M
2022-03-23 9,401.75 9,426.20 9,300.65 9,316.45 0.0M
2022-03-22 9,339.75 9,344.00 9,265.35 9,330.35 0.0M
2022-03-21 9,340.80 9,372.55 9,283.40 9,301.50 0.0M
2022-03-17 9,282.80 9,300.40 9,262.00 9,276.95 0.0M
2022-03-16 9,182.30 9,206.85 9,139.25 9,168.55 0.0M
2022-03-15 9,197.45 9,220.30 9,034.95 9,067.95 0.0M
2022-03-14 9,142.25 9,165.65 9,062.00 9,143.55 0.0M
2022-03-11 9,033.95 9,142.65 9,005.00 9,105.90 0.0M
2022-03-10 9,104.75 9,121.05 8,982.00 9,025.40 0.0M
2022-03-09 8,812.40 8,921.05 8,786.30 8,899.85 0.0M
2022-03-08 8,621.45 8,745.15 8,566.10 8,717.05 0.0M
2022-03-07 8,634.15 8,651.35 8,526.30 8,599.35 0.0M
2022-03-04 8,892.25 8,921.50 8,785.25 8,804.10 0.0M
2022-03-03 9,026.05 9,078.05 8,929.30 8,945.30 0.0M
2022-03-02 8,823.95 8,964.75 8,811.55 8,911.10 0.0M
2022-02-28 8,744.00 8,898.75 8,620.25 8,887.65 0.0M
2022-02-25 8,645.25 8,839.10 8,643.85 8,815.20 0.0M
2022-02-24 8,659.45 8,747.85 8,428.30 8,454.95 0.0M
2022-02-23 8,961.55 9,066.40 8,960.10 8,982.90 0.0M
2022-02-22 8,784.40 8,917.00 8,773.40 8,877.55 0.0M
2022-02-21 9,234.30 9,244.40 9,037.90 9,052.95 0.0M
2022-02-18 9,336.55 9,390.50 9,279.20 9,293.55 0.0M
2022-02-17 9,490.00 9,507.50 9,358.40 9,370.30 0.0M
2022-02-16 9,470.40 9,523.35 9,417.35 9,440.80 0.0M
2022-02-15 9,211.35 9,384.80 9,057.55 9,370.05 0.0M
2022-02-14 9,361.40 9,412.65 9,166.30 9,187.60 0.0M
2022-02-11 9,702.35 9,739.20 9,582.70 9,596.15 0.0M
2022-02-10 9,799.00 9,804.10 9,707.10 9,781.05 0.0M
2022-02-09 9,796.40 9,823.80 9,718.15 9,766.05 0.0M
2022-02-08 9,920.75 9,957.25 9,648.55 9,732.90 0.0M
2022-02-07 10,026.15 10,044.65 9,862.60 9,882.30 0.0M
2022-02-04 10,073.05 10,094.80 9,978.05 9,991.30 0.0M
2022-02-03 10,096.05 10,104.70 10,033.85 10,050.15 0.0M
2022-02-02 9,967.25 10,062.60 9,966.05 10,051.30 0.0M
2022-02-01 9,900.70 9,922.35 9,753.45 9,886.60 0.0M
2022-01-31 9,838.65 9,879.00 9,769.80 9,813.10 0.0M
2022-01-28 9,752.90 9,878.25 9,708.30 9,719.70 0.0M
2022-01-27 9,632.15 9,735.90 9,577.75 9,668.55 0.0M
2022-01-25 9,505.65 9,756.80 9,332.80 9,713.45 0.0M
2022-01-24 10,058.00 10,071.00 9,522.10 9,611.50 0.0M
2022-01-21 10,217.75 10,266.60 10,007.35 10,076.85 0.0M
2022-01-20 10,283.40 10,358.10 10,241.45 10,269.25 0.0M
2022-01-19 10,240.05 10,290.75 10,142.85 10,281.15 0.0M
2022-01-18 10,513.75 10,524.55 10,234.45 10,257.80 0.0M
2022-01-17 10,465.05 10,499.65 10,428.20 10,471.85 0.0M
2022-01-14 10,348.85 10,436.30 10,311.05 10,424.00 0.0M
2022-01-13 10,327.05 10,364.60 10,265.50 10,352.60 0.0M
2022-01-12 10,298.80 10,325.60 10,250.50 10,292.35 0.0M
2022-01-11 10,255.50 10,295.95 10,199.65 10,228.80 0.0M
2022-01-10 10,155.70 10,228.90 10,148.75 10,218.30 0.0M
2022-01-07 10,079.40 10,137.90 10,013.40 10,076.60 0.0M
2022-01-06 9,964.50 10,045.60 9,919.25 10,034.95 0.0M
2022-01-05 10,020.10 10,048.25 9,960.75 10,024.30 0.0M
2022-01-04 10,033.15 10,048.85 9,947.65 10,018.45 0.0M
2022-01-03 9,894.50 9,982.30 9,893.55 9,966.35 0.0M