BSE MidCap (BSESMIP)

BSESMIP
🏛️ India →
44,898.64
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:10 46,547.27 46,547.27 46,547.27 46,547.27 0.0K
09:15 46,569.86 46,579.13 46,448.78 46,553.72 0.0K
09:20 46,552.72 46,580.06 46,518.57 46,518.57 0.0K
09:25 46,515.81 46,571.00 46,499.83 46,512.66 0.0K
09:30 46,507.05 46,507.05 46,406.89 46,406.89 0.0K
09:35 46,409.77 46,490.03 46,404.07 46,489.79 0.0K
09:40 46,489.93 46,503.52 46,433.97 46,443.64 0.0K
09:45 46,440.90 46,440.90 46,359.32 46,359.32 0.0K
09:50 46,357.12 46,357.12 46,314.06 46,329.98 0.0K
09:55 46,331.63 46,346.27 46,297.22 46,338.15 0.0K
10:00 46,339.70 46,377.01 46,331.13 46,377.01 0.0K
10:05 46,381.27 46,426.96 46,362.87 46,426.96 0.0K
10:10 46,426.49 46,430.67 46,395.55 46,428.30 0.0K
10:15 46,425.90 46,428.50 46,380.86 46,383.56 0.0K
10:20 46,385.16 46,386.94 46,346.47 46,346.47 0.0K
10:25 46,346.05 46,375.67 46,341.63 46,375.67 0.0K
10:30 46,378.36 46,402.41 46,372.25 46,372.25 0.0K
10:35 46,370.92 46,421.27 46,364.64 46,421.27 0.0K
10:40 46,421.02 46,425.48 46,404.74 46,405.76 0.0K
10:45 46,406.50 46,412.90 46,388.20 46,388.20 0.0K
10:50 46,387.10 46,387.10 46,333.09 46,338.42 0.0K
10:55 46,339.70 46,367.37 46,337.97 46,341.53 0.0K
11:00 46,337.26 46,357.74 46,328.21 46,354.38 0.0K
11:05 46,351.99 46,353.19 46,334.95 46,342.16 0.0K
11:10 46,343.13 46,343.13 46,290.23 46,290.23 0.0K
11:15 46,288.69 46,288.69 46,277.06 46,280.89 0.0K
11:20 46,282.35 46,296.68 46,278.98 46,296.33 0.0K
11:25 46,296.68 46,306.27 46,289.39 46,289.85 0.0K
11:30 46,289.35 46,289.63 46,240.92 46,242.16 0.0K
11:35 46,242.15 46,242.41 46,226.48 46,227.12 0.0K
11:40 46,226.46 46,246.01 46,219.41 46,246.01 0.0K
11:45 46,248.08 46,280.44 46,248.08 46,278.39 0.0K
11:50 46,276.46 46,299.06 46,276.46 46,298.81 0.0K
11:55 46,301.48 46,317.06 46,301.48 46,315.16 0.0K
12:00 46,315.16 46,334.77 46,314.45 46,332.64 0.0K
12:05 46,332.12 46,365.97 46,332.12 46,365.97 0.0K
12:10 46,365.65 46,375.60 46,357.85 46,358.22 0.0K
12:15 46,357.54 46,375.39 46,357.54 46,374.74 0.0K
12:20 46,374.19 46,386.91 46,369.40 46,385.38 0.0K
12:25 46,384.57 46,412.26 46,382.59 46,410.62 0.0K
12:30 46,411.15 46,430.78 46,411.15 46,430.40 0.0K
12:35 46,437.30 46,460.44 46,437.30 46,457.10 0.0K
12:40 46,456.84 46,463.65 46,425.89 46,425.89 0.0K
12:45 46,425.00 46,425.00 46,386.39 46,386.85 0.0K
12:50 46,386.36 46,400.43 46,386.36 46,387.91 0.0K
12:55 46,389.80 46,395.90 46,379.65 46,379.65 0.0K
13:00 46,380.56 46,429.03 46,380.56 46,429.03 0.0K
13:05 46,428.81 46,438.86 46,411.08 46,411.08 0.0K
13:10 46,410.74 46,410.90 46,389.28 46,389.28 0.0K
13:15 46,390.95 46,391.65 46,379.06 46,379.06 0.0K
13:20 46,379.08 46,380.89 46,367.99 46,368.91 0.0K
13:25 46,368.56 46,372.53 46,359.47 46,372.53 0.0K
13:30 46,372.86 46,415.90 46,372.86 46,414.53 0.0K
13:35 46,417.30 46,417.30 46,398.91 46,415.16 0.0K
13:40 46,416.99 46,426.69 46,415.15 46,415.66 0.0K
13:45 46,415.27 46,434.31 46,411.48 46,432.18 0.0K
13:50 46,432.84 46,440.85 46,424.02 46,424.02 0.0K
13:55 46,422.23 46,422.23 46,405.23 46,410.81 0.0K
14:00 46,410.13 46,428.15 46,410.04 46,428.15 0.0K
14:05 46,428.91 46,474.53 46,424.62 46,474.53 0.0K
14:10 46,475.30 46,477.49 46,430.05 46,430.06 0.0K
14:15 46,427.74 46,427.74 46,403.96 46,417.18 0.0K
14:20 46,416.53 46,430.03 46,412.29 46,430.03 0.0K
14:25 46,431.65 46,431.74 46,420.55 46,428.35 0.0K
14:30 46,430.38 46,431.24 46,420.42 46,421.82 0.0K
14:35 46,423.33 46,423.33 46,405.52 46,409.19 0.0K
14:40 46,409.03 46,424.31 46,402.18 46,421.74 0.0K
14:45 46,423.02 46,428.76 46,408.50 46,408.50 0.0K
14:50 46,408.53 46,411.51 46,389.22 46,389.71 0.0K
14:55 46,391.38 46,401.26 46,390.54 46,394.56 0.0K
15:00 46,391.72 46,398.46 46,366.74 46,377.09 0.0K
15:05 46,374.93 46,376.32 46,361.09 46,366.66 0.0K
15:10 46,369.76 46,370.58 46,357.13 46,369.19 0.0K
15:15 46,369.03 46,386.65 46,360.39 46,382.95 0.0K
15:20 46,383.04 46,384.96 46,375.18 46,377.40 0.0K
15:25 46,378.83 46,383.84 46,365.65 46,367.85 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 44,842.53 45,119.25 44,693.75 44,898.64 0.0M
2025-09-26 45,529.72 45,577.29 44,719.36 44,747.26 7,007.9M
2025-09-25 45,995.21 46,161.24 45,591.94 45,641.47 0.0M
2025-09-24 46,370.61 46,399.94 45,937.70 45,971.48 0.0M
2025-09-23 46,547.27 46,585.27 46,218.82 46,367.85 0.0M
2025-09-22 46,599.00 46,883.17 46,390.77 46,501.23 0.0M
2025-09-19 46,950.86 46,996.90 46,811.61 46,867.33 8,568.1M
2025-09-18 46,816.52 46,938.28 46,661.83 46,909.03 0.0M
2025-09-17 46,790.83 46,845.90 46,629.62 46,742.02 7,635.7M
2025-09-16 46,421.29 46,686.93 46,366.68 46,655.59 9,971.2M
2025-09-15 46,294.99 46,402.55 46,180.42 46,368.21 6,720.6M
2025-09-12 46,257.34 46,332.62 46,130.96 46,184.30 6,518.4M
2025-09-11 46,138.19 46,230.37 46,040.76 46,144.79 11,037.5M
2025-09-10 45,867.90 46,113.45 45,867.90 46,080.22 10,145.6M
2025-09-09 45,674.33 45,754.14 45,545.86 45,698.44 6,811.2M
2025-09-08 45,609.87 45,824.15 45,462.70 45,608.90 55.2M
2025-09-05 45,577.46 45,790.25 45,262.37 45,459.77 10,382.3M
2025-09-04 46,259.19 46,275.23 45,449.15 45,504.35 13,433.2M
2025-09-03 45,567.50 45,804.24 45,520.11 45,780.69 14,603.5M
2025-09-02 45,489.73 45,675.90 45,252.95 45,496.28 12,898.1M
2025-09-01 44,779.05 45,392.95 44,766.29 45,373.66 12,957.9M
2025-08-29 44,884.22 45,049.66 44,562.57 44,642.31 10,405.0M
2025-08-28 45,266.86 45,372.83 44,793.58 44,826.24 11,931.9M
2025-08-26 45,853.74 45,883.32 45,240.06 45,322.02 10,628.7M
2025-08-25 46,064.31 46,138.10 45,920.67 45,937.79 11,143.2M
2025-08-22 46,052.20 46,102.80 45,861.62 45,890.28 8,329.6M
2025-08-21 46,183.51 46,286.98 45,977.47 45,993.82 86,918.1M
2025-08-20 45,904.80 46,116.47 45,786.07 46,049.66 11,538.8M
2025-08-19 45,547.02 45,889.40 45,299.11 45,870.04 9,713.9M
2025-08-18 45,402.60 45,670.91 45,382.62 45,429.41 11,140.2M
2025-08-14 45,220.22 45,256.61 44,902.32 44,979.24 8,119.0M
2025-08-13 44,996.84 45,136.05 44,933.23 45,059.67 8,231.9M
2025-08-12 44,985.39 45,070.49 44,767.85 44,809.88 6,553.6M
2025-08-11 44,557.70 44,969.53 44,402.09 44,921.00 6,474.0M
2025-08-08 45,336.78 45,344.65 44,509.20 44,570.89 8,068.9M
2025-08-07 44,901.39 45,327.01 44,582.35 45,279.07 6,327.1M
2025-08-06 45,652.80 45,676.86 45,039.00 45,142.02 6,338.6M
2025-08-05 45,692.25 45,789.54 45,369.48 45,596.16 51,224.7M
2025-08-04 45,185.98 45,673.94 45,077.88 45,657.97 7,135.5M
2025-08-01 45,743.25 45,857.54 45,102.51 45,155.19 8,600.2M
2025-07-31 45,426.57 46,000.87 45,425.89 45,781.65 9,856.3M
2025-07-30 46,105.87 46,154.01 45,908.86 46,102.35 10,260.7M
2025-07-29 45,583.10 46,057.06 45,537.87 46,025.73 8,142.1M
2025-07-28 45,928.12 46,286.88 45,596.24 45,644.56 9,930.4M
2025-07-25 46,586.54 46,616.37 45,937.94 45,978.04 7,371.3M
2025-07-24 46,854.92 46,865.31 46,556.61 46,658.44 9,310.0M
2025-07-23 46,819.13 46,876.57 46,542.61 46,858.25 31,313.7M
2025-07-22 47,075.06 47,127.71 46,711.81 46,745.58 8,724.7M
2025-07-21 46,788.16 47,064.57 46,578.17 47,035.27 7,517.0M
2025-07-18 47,127.30 47,167.30 46,697.80 46,775.77 46,118.1M
2025-07-17 47,097.77 47,185.30 47,013.97 47,066.00 10,731.7M
2025-07-16 47,032.63 47,132.75 46,939.26 47,033.02 8,595.2M
2025-07-15 46,678.54 47,006.83 46,668.93 46,985.42 11,946.0M
2025-07-14 46,314.63 46,629.09 46,193.96 46,600.13 13,605.0M
2025-07-11 46,597.52 46,647.31 46,192.14 46,291.20 8,559.2M
2025-07-10 46,778.99 46,827.33 46,452.26 46,593.14 6,436.4M
2025-07-09 46,774.43 46,829.63 46,645.31 46,723.58 7,895.8M
2025-07-08 46,761.60 46,875.70 46,448.69 46,748.41 5,559.4M
2025-07-07 46,855.02 46,881.57 46,655.71 46,743.36 5,326.3M
2025-07-04 46,795.82 46,937.13 46,586.81 46,814.34 7,237.4M
2025-07-03 46,858.48 46,948.70 46,680.57 46,708.33 22,515.6M
2025-07-02 46,899.93 46,916.35 46,501.82 46,735.32 9,835.3M
2025-07-01 46,982.38 46,996.72 46,612.43 46,820.97 9,256.0M
2025-06-30 46,760.29 46,888.34 46,591.11 46,854.46 7,402.1M
2025-06-27 46,481.34 46,657.46 46,471.46 46,541.25 11,345.4M
2025-06-26 46,283.71 46,376.71 46,021.02 46,362.77 9,410.0M
2025-06-25 46,014.08 46,125.62 45,947.47 46,106.45 7,644.0M
2025-06-24 45,913.38 46,045.03 45,730.94 45,818.41 8,673.9M
2025-06-23 45,057.84 45,650.70 45,032.56 45,571.69 34,275.7M
2025-06-20 45,029.63 45,535.92 44,875.88 45,480.26 6,683.1M
2025-06-19 45,688.39 45,773.94 44,852.31 44,941.19 9,136.1M
2025-06-18 45,869.79 46,048.13 45,578.66 45,690.53 7,243.7M
2025-06-17 46,168.34 46,316.25 45,798.37 45,846.36 12,792.8M
2025-06-16 45,560.74 46,129.98 45,227.53 46,105.22 8,780.0M
2025-06-13 44,976.28 45,743.67 44,954.12 45,681.28 8,743.2M
2025-06-12 46,631.02 46,636.24 45,767.86 45,827.04 7,610.6M
2025-06-11 46,670.43 46,764.52 46,332.39 46,532.22 18,735.0M
2025-06-10 46,798.84 46,798.90 46,508.21 46,589.49 18,548.6M
2025-06-09 46,328.17 46,608.26 46,324.68 46,570.16 13,467.0M
2025-06-06 45,781.57 46,108.87 45,590.11 46,096.51 11,464.6M
2025-06-05 45,659.29 45,817.76 45,552.15 45,679.87 11,775.0M
2025-06-04 45,276.98 45,520.45 45,034.95 45,502.84 31,723.3M
2025-06-03 45,572.24 45,572.24 45,123.63 45,159.96 24,266.8M
2025-06-02 45,152.31 45,432.38 44,954.57 45,396.40 12,077.1M
2025-05-30 45,406.74 45,522.42 45,039.64 45,136.35 17,837.2M
2025-05-29 45,295.95 45,381.35 45,084.93 45,311.54 10,861.0M
2025-05-28 45,281.54 45,342.42 45,056.44 45,093.52 10,564.2M
2025-05-27 45,201.36 45,240.69 44,937.49 45,191.80 9,523.6M
2025-05-26 44,964.17 45,188.75 44,952.01 45,111.47 10,263.5M
2025-05-23 44,675.46 44,929.67 44,522.15 44,861.42 13,985.3M
2025-05-22 44,688.88 44,752.22 44,377.68 44,638.43 9,615.4M
2025-05-21 44,435.17 44,852.00 44,271.61 44,786.03 11,564.3M
2025-05-20 45,328.63 45,370.36 44,329.06 44,385.27 10,580.1M
2025-05-19 45,241.67 45,376.14 44,875.36 45,127.64 15,141.1M
2025-05-16 44,859.45 45,046.01 44,648.11 45,005.84 16,549.3M
2025-05-15 44,518.08 44,649.81 44,304.22 44,625.55 14,466.9M
2025-05-14 43,986.47 44,359.21 43,831.11 44,327.28 13,289.3M
2025-05-13 43,803.24 44,027.26 43,642.32 43,806.83 35,118.2M
2025-05-12 43,196.94 43,742.00 43,099.50 43,731.60 13,152.0M
2025-05-09 41,048.60 42,179.37 41,047.86 42,111.50 11,536.8M
2025-05-08 43,090.08 43,243.60 41,954.23 42,154.47 8,982.3M
2025-05-07 41,616.14 42,996.44 41,615.24 42,970.15 9,676.4M
2025-05-06 43,401.46 43,447.78 42,335.04 42,391.76 9,599.6M
2025-05-05 42,868.22 43,354.18 42,850.86 43,326.80 14,896.8M
2025-05-02 42,917.05 43,266.92 42,577.87 42,707.87 8,981.4M
2025-04-30 43,203.93 43,400.64 42,728.31 42,883.72 9,645.7M
2025-04-29 43,160.72 43,515.52 43,126.16 43,194.16 16,706.4M
2025-04-28 42,399.35 43,118.01 42,380.22 43,097.01 7,902.4M
2025-04-25 43,641.11 43,755.62 42,158.42 42,528.71 12,310.3M
2025-04-24 43,741.91 43,788.78 43,557.09 43,590.49 11,123.1M
2025-04-23 43,555.02 43,683.94 42,983.53 43,660.36 12,484.4M
2025-04-22 43,062.98 43,427.79 42,746.88 43,252.46 13,170.9M
2025-04-21 42,212.54 42,949.50 42,092.73 42,903.02 15,247.3M
2025-04-17 41,742.20 42,036.69 41,540.02 41,980.48 10,235.1M
2025-04-16 41,657.30 41,761.88 41,473.64 41,746.22 10,684.3M
2025-04-15 40,935.85 41,547.22 40,742.39 41,489.86 9,091.8M
2025-04-11 40,397.86 40,406.03 39,995.25 40,274.24 10,085.4M
2025-04-09 39,774.00 39,774.00 39,084.31 39,546.54 6,236.0M
2025-04-08 39,919.12 40,164.03 39,336.46 39,837.44 8,093.8M
2025-04-07 37,298.24 39,301.12 37,203.21 39,107.96 12,044.7M
2025-04-04 41,684.47 41,690.52 40,280.95 40,508.53 9,680.3M
2025-04-03 41,343.97 41,839.48 41,318.89 41,796.08 10,660.4M
2025-04-02 41,214.84 41,689.51 40,844.43 41,667.65 7,838.9M
2025-04-01 41,472.80 41,743.09 40,995.00 41,099.88 5,946.3M
2025-03-28 41,982.87 42,205.53 41,381.17 41,531.12 9,586.6M
2025-03-27 41,489.92 41,878.14 41,312.84 41,817.03 10,996.3M
2025-03-26 42,013.45 42,225.10 41,583.87 41,624.73 9,979.8M
2025-03-25 42,744.71 42,744.71 41,743.34 41,904.81 9,156.6M
2025-03-24 42,127.81 42,542.84 41,976.90 42,382.95 8,687.7M
2025-03-21 41,434.23 41,871.42 41,271.73 41,831.57 7,225.3M
2025-03-20 41,438.34 41,497.57 41,037.45 41,359.70 8,719.0M
2025-03-19 40,365.09 41,167.66 40,271.50 41,107.00 10,961.4M
2025-03-18 39,588.00 40,233.11 39,500.61 40,189.53 7,650.2M
2025-03-17 39,170.46 39,513.49 39,099.92 39,364.08 4,856.6M
2025-03-13 39,543.17 39,550.38 39,019.51 39,062.82 5,886.1M
2025-03-12 39,699.36 39,794.80 38,900.26 39,364.59 7,666.8M
2025-03-11 38,922.37 39,665.69 38,831.66 39,589.67 7,227.3M
2025-03-10 40,064.40 40,160.50 39,200.74 39,306.68 5,775.5M
2025-03-07 40,058.34 40,237.19 39,819.82 39,888.29 7,444.1M
2025-03-06 40,143.25 40,251.49 39,869.30 40,009.30 7,352.5M
2025-03-05 38,713.02 39,768.08 38,707.03 39,751.73 8,431.6M
2025-03-04 38,385.18 38,901.07 37,981.28 38,721.96 5,486.6M
2025-03-03 38,565.99 38,770.17 37,832.80 38,690.02 9,093.0M
2025-02-28 39,130.60 39,130.78 38,233.57 38,592.02 7,835.8M
2025-02-27 40,004.30 40,005.52 39,303.92 39,445.69 4,693.3M
2025-02-25 40,095.47 40,276.58 39,762.17 39,831.17 5,528.3M
2025-02-24 40,104.70 40,153.87 39,683.87 40,057.85 4,665.7M
2025-02-21 40,910.06 41,156.88 40,228.16 40,374.02 6,681.1M
2025-02-20 40,310.81 40,884.42 40,137.94 40,854.88 5,710.0M
2025-02-19 39,692.23 40,431.29 39,461.86 40,376.68 10,490.9M
2025-02-18 40,045.65 40,048.69 39,401.58 39,858.46 8,262.0M
2025-02-17 39,409.66 39,957.98 38,881.75 39,932.63 6,890.1M
2025-02-14 40,993.79 41,000.38 39,354.88 39,731.79 8,060.0M
2025-02-13 40,869.18 41,305.72 40,720.74 40,788.11 6,801.8M
2025-02-12 40,869.30 40,943.94 39,753.35 40,760.39 9,751.3M
2025-02-11 42,092.70 42,157.36 40,720.15 40,946.22 6,941.9M
2025-02-10 43,048.32 43,081.78 42,047.53 42,162.36 7,706.2M
2025-02-07 43,039.97 43,285.81 42,628.01 43,050.27 6,196.6M
2025-02-06 43,598.69 43,599.04 42,889.39 42,995.25 6,814.0M
2025-02-05 43,280.18 43,608.57 43,227.99 43,374.16 9,577.5M
2025-02-04 42,787.12 43,118.06 42,664.52 43,075.22 8,308.1M
2025-02-03 42,677.47 42,678.65 42,118.81 42,502.05 9,108.9M
2025-02-01 43,380.12 43,427.36 42,372.57 42,884.28 13,615.1M
2025-01-31 42,431.67 43,151.13 42,360.55 43,096.45 9,531.9M
2025-01-30 42,601.67 42,752.29 42,223.61 42,349.36 7,101.2M
2025-01-29 41,431.89 42,389.29 41,417.11 42,366.13 6,943.1M
2025-01-28 41,586.99 41,785.44 40,780.52 41,318.66 9,574.0M
2025-01-27 42,366.75 42,368.26 41,453.57 41,571.60 10,398.3M
2025-01-24 43,487.06 43,532.69 42,592.69 42,715.63 7,273.0M
2025-01-23 42,719.53 43,517.90 42,650.51 43,408.66 8,478.2M
2025-01-22 43,261.85 43,291.27 42,087.27 42,647.77 7,039.1M
2025-01-21 44,186.82 44,186.82 43,141.83 43,167.39 8,040.6M
2025-01-20 43,996.77 44,168.78 43,427.78 44,049.49 11,997.1M
2025-01-17 43,861.42 43,916.11 43,497.19 43,761.23 8,836.5M
2025-01-16 43,776.75 44,027.02 43,687.91 43,743.69 8,732.5M
2025-01-15 43,545.76 43,608.80 43,009.36 43,344.89 7,721.0M
2025-01-14 42,416.44 43,384.98 42,416.44 43,297.88 9,472.3M
2025-01-13 43,750.57 43,773.55 42,279.81 42,395.71 11,092.1M
2025-01-10 45,147.67 45,179.65 44,214.13 44,240.89 8,830.9M
2025-01-09 45,636.51 45,711.45 45,160.75 45,203.34 6,657.8M
2025-01-08 46,246.63 46,252.92 45,216.90 45,643.66 6,892.0M
2025-01-07 45,805.57 46,372.93 45,805.57 46,145.66 6,269.2M
2025-01-06 47,055.60 47,121.95 45,669.59 45,793.07 8,363.4M
2025-01-03 47,205.67 47,308.96 46,897.73 46,936.08 6,624.5M
2025-01-02 46,784.50 47,114.56 46,621.68 47,091.91 6,785.3M
2025-01-01 46,578.79 46,705.07 46,339.27 46,675.21 6,359.9M