NIfty smallcap 50 (NISM50)

NISM50
🏛️ Indien →
8,434.80
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 7,113.75 7,145.20 7,066.30 7,132.10 0.0M
2023-12-28 7,039.75 7,082.30 7,023.45 7,077.05 0.0M
2023-12-27 7,009.05 7,022.05 6,936.30 7,002.05 0.0M
2023-12-26 6,994.00 7,001.15 6,945.80 6,968.00 0.0M
2023-12-22 6,926.45 6,996.40 6,902.75 6,967.75 0.0M
2023-12-21 6,640.85 6,882.30 6,578.05 6,870.50 0.0M
2023-12-20 7,023.25 7,041.45 6,710.40 6,730.70 0.0M
2023-12-19 7,017.60 7,025.40 6,952.20 6,978.95 0.0M
2023-12-18 6,967.95 7,015.60 6,902.90 6,991.05 0.0M
2023-12-15 6,925.20 6,964.85 6,883.80 6,950.25 0.0M
2023-12-14 6,869.30 6,907.30 6,868.45 6,880.45 0.0M
2023-12-13 6,777.65 6,819.25 6,738.60 6,813.75 0.0M
2023-12-12 6,800.70 6,812.00 6,741.65 6,753.90 0.0M
2023-12-11 6,731.35 6,771.55 6,724.95 6,764.15 0.0M
2023-12-08 6,802.60 6,807.15 6,661.40 6,698.90 0.0M
2023-12-07 6,757.45 6,780.30 6,704.55 6,772.10 0.0M
2023-12-06 6,741.65 6,751.80 6,688.45 6,743.60 0.0M
2023-12-05 6,734.20 6,758.50 6,656.40 6,716.50 0.0M
2023-12-04 6,706.35 6,715.60 6,648.05 6,698.50 0.0M
2023-12-01 6,571.00 6,609.15 6,566.20 6,585.15 0.0M
2023-11-30 6,520.35 6,556.80 6,462.10 6,539.50 0.0M
2023-11-29 6,461.65 6,507.05 6,427.05 6,493.05 0.0M
2023-11-28 6,479.30 6,486.10 6,414.80 6,420.10 0.0M
2023-11-24 6,452.35 6,487.75 6,427.85 6,436.05 0.0M
2023-11-23 6,365.05 6,436.00 6,364.20 6,419.90 0.0M
2023-11-22 6,439.25 6,454.05 6,344.75 6,370.00 0.0M
2023-11-21 6,495.85 6,508.60 6,441.35 6,459.55 0.0M
2023-11-20 6,479.15 6,503.70 6,428.15 6,464.30 0.0M
2023-11-17 6,457.10 6,504.05 6,412.60 6,455.65 0.0M
2023-11-16 6,411.65 6,474.25 6,386.25 6,458.75 0.0M
2023-11-15 6,390.75 6,411.45 6,379.80 6,403.10 0.0M
2023-11-13 6,287.05 6,306.70 6,246.05 6,300.60 0.0M
2023-11-10 6,195.50 6,239.20 6,170.60 6,228.30 0.0M
2023-11-09 6,218.65 6,220.60 6,187.15 6,196.45 0.0M
2023-11-08 6,166.35 6,224.00 6,164.55 6,186.70 0.0M
2023-11-07 6,129.35 6,138.95 6,081.65 6,131.25 0.0M
2023-11-06 6,080.70 6,115.75 6,074.00 6,104.65 0.0M
2023-11-03 5,978.25 6,022.55 5,976.45 6,011.35 0.0M
2023-11-02 5,892.00 5,944.05 5,889.40 5,933.40 0.0M
2023-11-01 5,834.00 5,869.50 5,827.40 5,837.20 0.0M
2023-10-31 5,856.20 5,859.25 5,809.65 5,817.95 0.0M
2023-10-30 5,873.70 5,874.35 5,793.65 5,823.45 0.0M
2023-10-27 5,747.40 5,831.80 5,745.95 5,825.75 0.0M
2023-10-26 5,707.15 5,710.80 5,557.55 5,692.95 0.0M
2023-10-25 5,780.65 5,825.55 5,643.10 5,727.95 0.0M
2023-10-23 6,004.35 6,026.90 5,726.95 5,745.40 0.0M
2023-10-20 6,035.25 6,058.20 5,949.05 5,978.05 0.0M
2023-10-19 6,009.70 6,045.50 5,969.95 6,031.00 0.0M
2023-10-18 6,075.45 6,096.00 6,020.55 6,027.35 0.0M
2023-10-17 6,018.55 6,044.70 6,015.10 6,036.65 0.0M
2023-10-16 5,982.60 5,996.85 5,956.00 5,973.25 0.0M
2023-10-13 5,979.20 6,007.35 5,949.60 5,956.10 0.0M
2023-10-12 5,965.85 5,988.95 5,961.15 5,983.60 0.0M
2023-10-11 5,913.70 5,963.10 5,910.25 5,934.20 0.0M
2023-10-10 5,826.50 5,884.85 5,825.35 5,879.45 0.0M
2023-10-09 5,848.50 5,865.35 5,786.30 5,809.35 0.0M
2023-10-06 5,906.30 5,939.35 5,885.70 5,921.40 0.0M
2023-10-05 5,906.30 5,925.45 5,870.05 5,892.45 0.0M
2023-10-04 5,916.70 5,917.10 5,819.10 5,855.45 0.0M
2023-10-03 5,886.45 5,930.95 5,864.85 5,923.15 0.0M
2023-09-29 5,840.45 5,897.40 5,829.70 5,883.30 0.0M
2023-09-28 5,885.70 5,915.25 5,798.60 5,810.70 0.0M
2023-09-27 5,802.15 5,865.25 5,791.10 5,860.90 0.0M
2023-09-26 5,769.50 5,806.90 5,758.75 5,799.35 0.0M
2023-09-25 5,771.30 5,783.80 5,724.60 5,757.95 0.0M
2023-09-22 5,744.70 5,778.30 5,663.75 5,734.20 0.0M
2023-09-21 5,798.00 5,824.70 5,712.95 5,728.75 0.0M
2023-09-20 5,839.10 5,865.45 5,768.95 5,808.80 0.0M
2023-09-18 5,883.50 5,907.10 5,839.15 5,850.40 0.0M
2023-09-15 5,874.15 5,895.60 5,845.10 5,865.90 0.0M
2023-09-14 5,807.60 5,860.25 5,801.90 5,836.25 0.0M
2023-09-13 5,724.05 5,794.95 5,642.60 5,767.95 0.0M
2023-09-12 6,036.85 6,047.55 5,721.70 5,739.25 0.0M
2023-09-11 5,971.00 6,020.80 5,968.50 5,995.40 0.0M
2023-09-08 5,895.35 5,926.70 5,860.80 5,913.90 0.0M
2023-09-07 5,846.30 5,880.60 5,825.45 5,860.80 0.0M
2023-09-06 5,852.35 5,858.60 5,798.60 5,825.45 0.0M
2023-09-05 5,834.00 5,850.75 5,791.60 5,830.90 0.0M
2023-09-04 5,754.10 5,821.80 5,709.70 5,793.80 0.0M
2023-09-01 5,642.85 5,714.70 5,621.75 5,709.70 0.0M
2023-08-31 5,629.85 5,651.05 5,592.35 5,619.40 0.0M
2023-08-30 5,574.05 5,620.70 5,571.65 5,599.05 0.0M
2023-08-29 5,520.00 5,537.00 5,514.40 5,524.35 0.0M
2023-08-28 5,471.00 5,500.40 5,452.40 5,489.55 0.0M
2023-08-25 5,432.00 5,458.90 5,377.25 5,434.80 0.0M
2023-08-24 5,495.00 5,503.80 5,428.20 5,437.70 0.0M
2023-08-23 5,395.45 5,464.50 5,395.45 5,455.30 0.0M
2023-08-22 5,349.95 5,382.30 5,348.35 5,378.05 0.0M
2023-08-21 5,335.45 5,343.70 5,302.15 5,331.95 0.0M
2023-08-18 5,340.90 5,356.05 5,290.30 5,312.40 0.0M
2023-08-17 5,331.95 5,366.00 5,328.60 5,341.35 0.0M
2023-08-16 5,328.05 5,350.10 5,311.50 5,329.60 0.0M
2023-08-14 5,345.35 5,346.05 5,255.95 5,335.05 0.0M
2023-08-11 5,393.90 5,409.70 5,354.25 5,360.50 0.0M
2023-08-10 5,412.20 5,421.20 5,360.70 5,368.60 0.0M
2023-08-09 5,353.50 5,401.55 5,347.25 5,396.50 0.0M
2023-08-08 5,338.15 5,343.30 5,286.00 5,336.75 0.0M
2023-08-07 5,334.00 5,353.85 5,307.80 5,318.50 0.0M
2023-08-04 5,284.80 5,334.25 5,280.30 5,297.30 0.0M
2023-08-03 5,246.55 5,280.90 5,217.45 5,258.40 0.0M
2023-08-02 5,342.30 5,342.30 5,211.10 5,254.60 0.0M
2023-08-01 5,325.55 5,355.25 5,323.65 5,341.50 0.0M
2023-07-31 5,258.25 5,299.50 5,247.85 5,294.75 0.0M
2023-07-28 5,229.60 5,250.85 5,217.20 5,232.30 0.0M
2023-07-27 5,231.75 5,271.10 5,204.85 5,217.20 0.0M
2023-07-26 5,200.45 5,226.40 5,192.40 5,221.70 0.0M
2023-07-25 5,221.80 5,232.25 5,179.85 5,187.35 0.0M
2023-07-24 5,215.65 5,225.15 5,172.55 5,196.05 0.0M
2023-07-21 5,145.65 5,193.35 5,133.30 5,183.90 0.0M
2023-07-20 5,138.25 5,163.35 5,135.25 5,150.25 0.0M
2023-07-19 5,128.90 5,151.60 5,126.65 5,133.10 0.0M
2023-07-18 5,195.55 5,199.25 5,096.10 5,114.70 0.0M
2023-07-17 5,158.00 5,200.75 5,154.10 5,178.35 0.0M
2023-07-14 5,085.75 5,135.80 5,081.75 5,130.95 0.0M
2023-07-13 5,156.30 5,170.85 5,050.50 5,063.25 0.0M
2023-07-12 5,109.50 5,151.05 5,098.65 5,133.00 0.0M
2023-07-11 5,035.05 5,095.85 5,033.45 5,086.75 0.0M
2023-07-10 5,077.95 5,081.50 5,015.35 5,019.90 0.0M
2023-07-07 5,084.95 5,111.50 5,040.25 5,055.75 0.0M
2023-07-06 5,053.10 5,089.20 5,046.80 5,085.75 0.0M
2023-07-05 5,015.60 5,054.85 5,008.75 5,051.25 0.0M
2023-07-04 5,037.15 5,045.40 4,978.85 5,018.60 0.0M
2023-07-03 4,937.30 5,000.85 4,937.25 4,995.10 0.0M
2023-06-30 4,876.30 4,905.40 4,875.50 4,899.50 0.0M
2023-06-28 4,861.05 4,873.70 4,847.10 4,854.15 0.0M
2023-06-27 4,816.60 4,842.45 4,814.15 4,836.30 0.0M
2023-06-26 4,768.10 4,802.35 4,749.15 4,796.35 0.0M
2023-06-23 4,820.25 4,820.95 4,742.45 4,757.65 0.0M
2023-06-22 4,860.20 4,874.20 4,791.95 4,813.90 0.0M
2023-06-21 4,881.45 4,902.90 4,836.45 4,843.95 0.0M
2023-06-20 4,850.85 4,868.85 4,830.70 4,863.15 0.0M
2023-06-19 4,857.40 4,877.00 4,829.30 4,845.60 0.0M
2023-06-16 4,811.05 4,854.45 4,810.00 4,837.15 0.0M
2023-06-15 4,789.55 4,817.45 4,779.30 4,788.30 0.0M
2023-06-14 4,808.95 4,810.15 4,769.45 4,775.75 0.0M
2023-06-13 4,814.45 4,823.15 4,781.70 4,795.75 0.0M
2023-06-12 4,756.30 4,798.10 4,745.95 4,793.70 0.0M
2023-06-09 4,752.45 4,755.90 4,713.45 4,738.80 0.0M
2023-06-08 4,818.35 4,820.60 4,741.10 4,746.50 0.0M
2023-06-07 4,769.00 4,815.30 4,768.25 4,811.35 0.0M
2023-06-06 4,743.00 4,752.80 4,708.45 4,748.45 0.0M
2023-06-05 4,726.00 4,739.95 4,713.25 4,727.45 0.0M
2023-06-02 4,698.95 4,728.80 4,691.90 4,698.45 0.0M
2023-06-01 4,636.50 4,685.40 4,633.30 4,673.20 0.0M
2023-05-31 4,561.90 4,630.85 4,560.90 4,625.15 0.0M
2023-05-30 4,551.85 4,567.45 4,538.90 4,563.70 0.0M
2023-05-29 4,561.40 4,567.60 4,536.70 4,553.00 0.0M
2023-05-26 4,508.25 4,549.30 4,502.70 4,545.20 0.0M
2023-05-25 4,489.10 4,508.00 4,485.40 4,501.35 0.0M
2023-05-24 4,487.20 4,506.00 4,470.60 4,483.45 0.0M
2023-05-23 4,494.85 4,515.10 4,484.05 4,489.40 0.0M
2023-05-22 4,449.80 4,488.70 4,432.95 4,483.90 0.0M
2023-05-19 4,480.55 4,483.05 4,415.60 4,460.35 0.0M
2023-05-18 4,515.75 4,525.65 4,456.30 4,465.55 0.0M
2023-05-17 4,490.40 4,513.05 4,472.40 4,493.10 0.0M
2023-05-16 4,511.50 4,522.85 4,483.00 4,489.05 0.0M
2023-05-15 4,468.90 4,502.15 4,438.85 4,496.90 0.0M
2023-05-12 4,497.25 4,503.10 4,451.80 4,457.05 0.0M
2023-05-11 4,490.10 4,514.70 4,484.15 4,492.40 0.0M
2023-05-10 4,472.75 4,485.75 4,449.10 4,471.95 0.0M
2023-05-09 4,495.15 4,516.05 4,462.05 4,468.85 0.0M
2023-05-08 4,464.50 4,481.10 4,438.15 4,475.40 0.0M
2023-05-05 4,473.20 4,487.10 4,427.55 4,439.55 0.0M
2023-05-04 4,467.45 4,490.55 4,462.05 4,478.50 0.0M
2023-05-03 4,458.40 4,479.75 4,443.05 4,453.15 0.0M
2023-05-02 4,457.95 4,486.30 4,451.25 4,461.45 0.0M
2023-04-28 4,413.00 4,441.65 4,411.15 4,436.25 0.0M
2023-04-27 4,370.90 4,395.40 4,366.35 4,389.80 0.0M
2023-04-26 4,331.45 4,363.10 4,330.20 4,354.30 0.0M
2023-04-25 4,307.60 4,337.35 4,300.60 4,322.10 0.0M
2023-04-24 4,283.15 4,304.75 4,265.10 4,298.00 0.0M
2023-04-21 4,295.35 4,303.65 4,246.45 4,271.60 0.0M
2023-04-20 4,286.70 4,296.00 4,270.40 4,278.90 0.0M
2023-04-19 4,312.55 4,319.25 4,271.15 4,277.00 0.0M
2023-04-18 4,289.60 4,314.50 4,280.70 4,302.90 0.0M
2023-04-17 4,263.85 4,281.15 4,232.10 4,276.70 0.0M
2023-04-13 4,255.95 4,274.40 4,249.15 4,269.95 0.0M
2023-04-12 4,243.15 4,263.50 4,231.45 4,254.10 0.0M
2023-04-11 4,222.90 4,237.35 4,210.35 4,231.55 0.0M
2023-04-10 4,193.85 4,208.30 4,174.25 4,205.00 0.0M
2023-04-06 4,150.50 4,184.35 4,138.30 4,177.90 0.0M
2023-04-05 4,123.85 4,149.10 4,114.70 4,144.25 0.0M
2023-04-03 4,122.85 4,150.85 4,099.40 4,124.65 0.0M
2023-03-31 4,071.25 4,127.70 4,070.15 4,097.70 0.0M
2023-03-29 3,994.95 4,050.40 3,992.50 4,041.65 0.0M
2023-03-28 4,023.45 4,029.95 3,984.65 3,993.75 0.0M
2023-03-27 4,093.65 4,102.90 4,013.35 4,023.40 0.0M
2023-03-24 4,149.70 4,168.30 4,081.95 4,092.05 0.0M
2023-03-23 4,151.90 4,166.85 4,140.30 4,152.10 0.0M
2023-03-22 4,153.15 4,179.60 4,149.25 4,164.50 0.0M
2023-03-21 4,124.00 4,145.15 4,118.20 4,137.50 0.0M
2023-03-20 4,110.65 4,142.00 4,070.20 4,100.25 0.0M
2023-03-17 4,120.55 4,144.15 4,114.50 4,127.95 0.0M
2023-03-16 4,098.80 4,103.50 4,038.45 4,091.65 0.0M
2023-03-15 4,114.60 4,140.75 4,099.50 4,107.45 0.0M
2023-03-14 4,115.70 4,122.60 4,059.20 4,078.60 0.0M
2023-03-13 4,203.70 4,212.10 4,095.95 4,111.05 0.0M
2023-03-10 4,212.80 4,222.25 4,187.50 4,205.95 0.0M
2023-03-09 4,276.85 4,286.05 4,237.60 4,243.95 0.0M
2023-03-08 4,244.95 4,271.15 4,224.45 4,264.20 0.0M
2023-03-06 4,234.00 4,272.65 4,232.55 4,256.65 0.0M
2023-03-03 4,192.05 4,221.95 4,191.55 4,206.60 0.0M
2023-03-02 4,187.45 4,198.05 4,169.25 4,174.65 0.0M
2023-03-01 4,135.70 4,187.65 4,127.15 4,181.65 0.0M
2023-02-28 4,138.65 4,149.05 4,112.30 4,127.40 0.0M
2023-02-27 4,183.85 4,184.20 4,101.45 4,127.45 0.0M
2023-02-24 4,211.10 4,225.40 4,174.75 4,186.95 0.0M
2023-02-23 4,182.75 4,194.30 4,137.90 4,186.45 0.0M
2023-02-22 4,213.20 4,222.80 4,163.90 4,169.60 0.0M
2023-02-21 4,249.30 4,261.70 4,220.85 4,226.65 0.0M
2023-02-20 4,272.90 4,277.05 4,228.30 4,241.00 0.0M
2023-02-17 4,281.80 4,298.55 4,257.05 4,261.40 0.0M
2023-02-16 4,272.05 4,306.00 4,271.85 4,294.85 0.0M
2023-02-15 4,232.65 4,263.40 4,227.90 4,259.70 0.0M
2023-02-14 4,259.35 4,271.00 4,227.90 4,244.20 0.0M
2023-02-13 4,307.35 4,316.90 4,250.55 4,256.55 0.0M
2023-02-10 4,273.65 4,313.05 4,270.50 4,306.25 0.0M
2023-02-09 4,280.55 4,286.30 4,255.20 4,281.05 0.0M
2023-02-08 4,246.05 4,280.30 4,240.45 4,272.75 0.0M
2023-02-07 4,290.90 4,292.15 4,235.40 4,244.85 0.0M
2023-02-06 4,250.50 4,293.10 4,246.80 4,278.45 0.0M
2023-02-03 4,285.30 4,295.60 4,202.10 4,252.15 0.0M
2023-02-02 4,208.40 4,305.40 4,206.50 4,276.15 0.0M
2023-02-01 4,328.30 4,360.55 4,186.55 4,238.80 0.0M
2023-01-31 4,189.70 4,308.15 4,180.30 4,297.15 0.0M
2023-01-30 4,183.05 4,235.05 4,155.45 4,181.00 0.0M
2023-01-27 4,269.05 4,286.10 4,142.90 4,186.20 0.0M
2023-01-25 4,300.55 4,303.90 4,239.05 4,252.70 0.0M
2023-01-24 4,324.45 4,331.45 4,296.10 4,302.60 0.0M
2023-01-23 4,309.80 4,317.30 4,287.00 4,311.40 0.0M
2023-01-20 4,323.55 4,327.90 4,284.65 4,288.65 0.0M
2023-01-19 4,325.05 4,335.80 4,308.40 4,315.70 0.0M
2023-01-18 4,345.55 4,364.00 4,332.40 4,338.15 0.0M
2023-01-17 4,343.25 4,357.30 4,317.15 4,337.55 0.0M
2023-01-16 4,359.15 4,371.95 4,334.80 4,338.40 0.0M
2023-01-13 4,336.85 4,347.10 4,316.35 4,341.00 0.0M
2023-01-12 4,345.35 4,351.30 4,302.65 4,327.10 0.0M
2023-01-11 4,335.60 4,353.05 4,325.15 4,330.95 0.0M
2023-01-10 4,348.75 4,351.05 4,310.90 4,321.60 0.0M
2023-01-09 4,353.35 4,372.00 4,334.75 4,342.20 0.0M
2023-01-06 4,364.65 4,366.60 4,308.40 4,326.95 0.0M
2023-01-05 4,373.05 4,378.10 4,329.70 4,358.65 0.0M
2023-01-04 4,412.70 4,417.35 4,338.15 4,356.90 0.0M
2023-01-03 4,395.95 4,416.60 4,389.40 4,402.30 0.0M
2023-01-02 4,351.70 4,393.05 4,336.00 4,386.05 0.0M