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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 36,650.57 36,889.87 36,484.16 36,839.22 0.0M
2023-12-28 36,431.06 36,556.64 36,300.05 36,528.19 0.0M
2023-12-27 36,330.97 36,455.28 36,109.38 36,286.89 0.0M
2023-12-26 36,077.32 36,227.65 35,939.27 36,139.73 0.0M
2023-12-22 35,849.64 35,984.69 35,626.55 35,882.68 0.0M
2023-12-21 34,718.64 35,655.55 34,544.61 35,619.94 0.0M
2023-12-20 36,360.06 36,483.16 34,945.96 35,056.63 0.0M
2023-12-19 36,403.16 36,418.55 35,996.43 36,186.10 0.0M
2023-12-18 36,252.27 36,373.99 36,005.93 36,299.98 0.0M
2023-12-15 36,351.48 36,421.02 36,165.28 36,198.35 0.0M
2023-12-14 36,119.69 36,264.23 36,024.04 36,223.86 0.0M
2023-12-13 35,571.79 35,878.11 35,449.91 35,842.24 0.0M
2023-12-12 35,756.81 35,761.19 35,277.40 35,466.36 0.0M
2023-12-11 35,416.72 35,638.01 35,346.22 35,610.50 0.0M
2023-12-08 35,456.02 35,523.69 35,005.79 35,290.91 0.0M
2023-12-07 35,160.03 35,371.44 35,002.04 35,347.59 0.0M
2023-12-06 35,154.60 35,245.77 34,945.01 35,115.78 0.0M
2023-12-05 35,145.89 35,216.47 34,798.06 35,049.27 0.0M
2023-12-04 35,099.38 35,124.23 34,840.45 34,999.76 0.0M
2023-12-01 34,401.07 34,631.35 34,378.64 34,586.76 0.0M
2023-11-30 34,072.51 34,293.56 33,917.37 34,256.42 0.0M
2023-11-29 33,875.77 34,008.12 33,865.84 33,975.56 0.0M
2023-11-28 33,710.00 33,732.71 33,577.37 33,711.15 0.0M
2023-11-24 33,657.22 33,722.55 33,557.87 33,610.39 0.0M
2023-11-23 33,631.50 33,650.97 33,549.86 33,567.10 0.0M
2023-11-22 33,488.04 33,553.39 33,283.09 33,517.21 0.0M
2023-11-21 33,494.35 33,524.07 33,373.12 33,407.33 0.0M
2023-11-20 33,509.40 33,526.65 33,312.75 33,361.52 0.0M
2023-11-17 33,300.43 33,423.33 33,213.05 33,380.58 0.0M
2023-11-16 33,207.36 33,370.16 33,128.92 33,290.40 0.0M
2023-11-15 33,032.81 33,141.66 32,972.85 33,117.87 0.0M
2023-11-13 32,788.48 32,857.72 32,635.27 32,817.65 0.0M
2023-11-12 32,870.66 32,876.93 32,765.10 32,783.34 0.0M
2023-11-10 32,463.79 32,592.41 32,264.80 32,566.13 0.0M
2023-11-09 32,571.35 32,575.10 32,438.42 32,460.25 0.0M
2023-11-08 32,397.53 32,488.11 32,321.57 32,441.89 0.0M
2023-11-07 32,077.26 32,219.52 31,975.40 32,190.08 0.0M
2023-11-06 31,920.00 32,040.07 31,862.38 32,021.21 0.0M
2023-11-03 31,712.64 31,772.38 31,624.71 31,735.86 0.0M
2023-11-02 31,345.42 31,540.08 31,345.42 31,511.43 0.0M
2023-11-01 31,308.57 31,317.94 31,107.51 31,136.68 0.0M
2023-10-31 31,314.69 31,376.16 31,181.93 31,245.10 0.0M
2023-10-30 31,233.10 31,233.10 30,852.90 31,153.57 0.0M
2023-10-27 30,786.54 31,237.20 30,785.73 31,112.51 0.0M
2023-10-26 30,765.94 30,767.13 30,243.96 30,591.65 0.0M
2023-10-25 31,231.36 31,320.99 30,640.00 30,920.09 0.0M
2023-10-23 31,924.61 31,927.99 30,975.35 31,082.03 0.0M
2023-10-20 32,202.45 32,203.10 31,818.24 31,880.86 0.0M
2023-10-19 32,137.55 32,246.35 31,938.89 32,210.38 0.0M
2023-10-18 32,584.92 32,594.60 32,194.57 32,237.37 0.0M
2023-10-17 32,547.61 32,596.58 32,452.33 32,514.28 0.0M
2023-10-16 32,366.13 32,457.94 32,284.60 32,387.42 0.0M
2023-10-13 32,272.13 32,378.68 32,164.31 32,305.62 0.0M
2023-10-12 32,355.63 32,406.35 32,297.85 32,322.73 0.0M
2023-10-11 32,212.55 32,396.74 32,203.71 32,224.58 0.0M
2023-10-10 31,744.29 32,082.32 31,744.29 32,047.51 0.0M
2023-10-09 31,659.21 31,863.79 31,605.13 31,686.69 0.0M
2023-10-06 32,014.04 32,093.97 31,951.36 32,077.66 0.0M
2023-10-05 32,074.61 32,152.20 31,843.28 31,866.42 0.0M
2023-10-04 32,345.18 32,345.18 31,698.91 31,877.06 0.0M
2023-10-03 32,383.24 32,416.28 32,222.24 32,368.80 0.0M
2023-09-29 32,086.89 32,432.28 32,005.76 32,340.71 0.0M
2023-09-28 32,468.91 32,468.91 31,888.74 31,923.84 0.0M
2023-09-27 32,157.28 32,336.99 32,048.15 32,309.87 0.0M
2023-09-26 32,094.84 32,209.50 32,019.13 32,066.50 0.0M
2023-09-25 31,991.32 32,137.47 31,767.07 32,094.28 0.0M
2023-09-22 32,012.82 32,151.65 31,783.31 31,948.76 0.0M
2023-09-21 32,248.58 32,411.03 31,922.40 31,992.41 0.0M
2023-09-20 32,334.13 32,469.38 32,183.57 32,313.01 0.0M
2023-09-18 32,511.12 32,555.96 32,400.38 32,418.81 0.0M
2023-09-15 32,574.48 32,654.38 32,466.39 32,505.37 0.0M
2023-09-14 32,320.86 32,494.75 32,260.77 32,474.86 0.0M
2023-09-13 31,988.44 32,213.09 31,644.38 32,147.31 0.0M
2023-09-12 33,234.05 33,245.85 32,052.46 32,084.93 0.0M
2023-09-11 32,829.43 33,084.79 32,827.67 33,064.96 0.0M
2023-09-08 32,444.12 32,692.74 32,444.12 32,672.00 0.0M
2023-09-07 32,156.67 32,396.28 32,138.32 32,374.93 0.0M
2023-09-06 32,151.67 32,182.66 32,022.76 32,122.06 0.0M
2023-09-05 31,833.51 32,100.68 31,815.89 32,081.77 0.0M
2023-09-04 31,552.08 31,783.29 31,548.55 31,736.06 0.0M
2023-09-01 31,243.01 31,461.26 31,179.22 31,435.62 0.0M
2023-08-31 31,277.70 31,352.15 31,115.03 31,200.60 0.0M
2023-08-30 31,158.80 31,290.41 31,132.25 31,207.87 0.0M
2023-08-29 30,962.68 31,070.49 30,956.59 31,036.97 0.0M
2023-08-28 30,763.67 30,945.13 30,761.92 30,899.36 0.0M
2023-08-25 30,943.29 30,995.50 30,659.38 30,717.91 0.0M
2023-08-24 31,095.23 31,216.72 30,950.69 30,980.16 0.0M
2023-08-23 30,928.78 31,059.65 30,902.65 30,946.75 0.0M
2023-08-22 30,600.73 30,828.37 30,590.42 30,816.28 0.0M
2023-08-21 30,263.72 30,554.52 30,262.16 30,528.40 0.0M
2023-08-18 30,342.34 30,442.27 30,215.97 30,265.32 0.0M
2023-08-17 30,427.51 30,537.16 30,355.51 30,390.10 0.0M
2023-08-16 30,231.05 30,405.26 30,121.84 30,372.99 0.0M
2023-08-14 30,351.63 30,353.90 29,906.19 30,296.88 0.0M
2023-08-11 30,556.64 30,588.69 30,388.56 30,429.56 0.0M
2023-08-10 30,555.69 30,575.41 30,343.82 30,469.34 0.0M
2023-08-09 30,392.66 30,511.14 30,294.97 30,497.43 0.0M
2023-08-08 30,380.89 30,450.64 30,154.22 30,377.50 0.0M
2023-08-07 30,176.11 30,348.21 30,173.69 30,331.02 0.0M
2023-08-04 30,077.01 30,243.98 30,033.51 30,162.66 0.0M
2023-08-03 29,891.81 30,038.01 29,793.48 29,967.64 0.0M
2023-08-02 30,311.20 30,311.20 29,677.64 29,926.19 0.0M
2023-08-01 30,468.17 30,497.00 30,319.08 30,349.34 0.0M
2023-07-31 30,170.69 30,440.32 30,166.54 30,419.75 0.0M
2023-07-28 30,032.43 30,178.22 29,996.20 30,159.82 0.0M
2023-07-27 29,967.92 30,090.66 29,900.58 29,995.94 0.0M
2023-07-26 29,789.38 29,913.50 29,786.04 29,852.88 0.0M
2023-07-25 29,714.22 29,796.04 29,580.41 29,750.29 0.0M
2023-07-24 29,559.97 29,763.03 29,557.59 29,634.85 0.0M
2023-07-21 29,537.15 29,632.68 29,497.18 29,547.28 0.0M
2023-07-20 29,638.01 29,671.60 29,571.60 29,623.67 0.0M
2023-07-19 29,468.46 29,623.33 29,465.82 29,607.74 0.0M
2023-07-18 29,488.03 29,565.37 29,297.89 29,423.02 0.0M
2023-07-17 29,427.76 29,593.01 29,427.76 29,477.41 0.0M
2023-07-14 29,201.09 29,415.76 29,172.11 29,393.00 0.0M
2023-07-13 29,350.97 29,420.55 29,018.01 29,100.88 0.0M
2023-07-12 29,209.81 29,321.50 29,178.00 29,288.66 0.0M
2023-07-11 28,939.72 29,203.60 28,927.17 29,149.75 0.0M
2023-07-10 29,054.30 29,079.61 28,818.38 28,868.67 0.0M
2023-07-07 29,195.94 29,248.76 28,917.42 28,999.02 0.0M
2023-07-06 29,023.63 29,235.10 29,002.16 29,222.22 0.0M
2023-07-05 28,857.38 29,014.86 28,837.44 28,994.35 0.0M
2023-07-04 28,894.48 28,951.49 28,763.37 28,798.91 0.0M
2023-07-03 28,840.21 28,938.71 28,823.53 28,861.47 0.0M
2023-06-30 28,596.72 28,791.86 28,596.72 28,776.20 0.0M
2023-06-28 28,415.61 28,632.98 28,415.61 28,584.84 0.0M
2023-06-27 28,325.77 28,433.65 28,301.66 28,376.60 0.0M
2023-06-26 27,949.17 28,293.07 27,911.73 28,268.44 0.0M
2023-06-23 28,317.76 28,321.87 27,961.43 27,977.34 0.0M
2023-06-22 28,677.34 28,690.67 28,271.68 28,327.83 0.0M
2023-06-21 28,573.26 28,745.47 28,542.15 28,635.61 0.0M
2023-06-20 28,298.64 28,462.12 28,238.03 28,442.44 0.0M
2023-06-19 28,402.47 28,526.99 28,296.87 28,309.18 0.0M
2023-06-16 28,163.76 28,381.54 28,157.24 28,331.32 0.0M
2023-06-15 28,069.08 28,215.13 28,065.95 28,131.58 0.0M
2023-06-14 28,021.71 28,105.88 27,980.53 28,046.55 0.0M
2023-06-13 27,711.85 28,002.37 27,710.15 27,989.54 0.0M
2023-06-12 27,549.72 27,691.42 27,501.59 27,666.72 0.0M
2023-06-09 27,566.89 27,632.27 27,491.94 27,518.19 0.0M
2023-06-08 27,829.61 27,847.61 27,487.43 27,510.70 0.0M
2023-06-07 27,536.77 27,770.09 27,532.20 27,751.75 0.0M
2023-06-06 27,384.79 27,475.78 27,289.46 27,452.83 0.0M
2023-06-05 27,352.93 27,436.99 27,352.93 27,372.73 0.0M
2023-06-02 27,211.56 27,322.22 27,211.54 27,294.10 0.0M
2023-06-01 27,104.93 27,248.40 27,079.98 27,130.43 0.0M
2023-05-31 26,938.53 27,146.93 26,899.71 27,100.05 0.0M
2023-05-30 26,915.22 27,040.19 26,905.49 26,954.63 0.0M
2023-05-29 26,883.59 26,944.05 26,805.74 26,912.35 0.0M
2023-05-26 26,559.68 26,827.74 26,547.06 26,803.15 0.0M
2023-05-25 26,448.56 26,608.34 26,443.75 26,584.54 0.0M
2023-05-24 26,446.12 26,585.18 26,393.42 26,488.42 0.0M
2023-05-23 26,384.07 26,501.66 26,383.75 26,454.28 0.0M
2023-05-22 26,098.28 26,354.56 26,097.91 26,342.32 0.0M
2023-05-19 26,125.18 26,183.54 25,905.94 26,152.27 0.0M
2023-05-18 26,379.00 26,464.94 26,122.15 26,154.36 0.0M
2023-05-17 26,367.63 26,433.85 26,183.87 26,329.62 0.0M
2023-05-16 26,389.53 26,572.72 26,352.67 26,371.28 0.0M
2023-05-15 26,156.39 26,407.95 26,156.39 26,324.60 0.0M
2023-05-12 26,307.70 26,315.65 26,155.31 26,200.75 0.0M
2023-05-11 26,233.67 26,338.36 26,233.67 26,286.35 0.0M
2023-05-10 26,147.58 26,205.32 25,989.69 26,191.25 0.0M
2023-05-09 26,114.41 26,298.52 26,050.04 26,102.29 0.0M
2023-05-08 25,890.61 26,114.30 25,886.86 26,095.44 0.0M
2023-05-05 25,972.18 26,045.62 25,825.30 25,851.86 0.0M
2023-05-04 25,824.50 26,008.45 25,781.82 25,982.05 0.0M
2023-05-03 25,638.42 25,820.87 25,628.46 25,770.55 0.0M
2023-05-02 25,559.64 25,750.43 25,555.41 25,680.93 0.0M
2023-04-28 25,200.15 25,513.19 25,192.07 25,492.43 0.0M
2023-04-27 25,005.04 25,176.65 24,998.57 25,159.20 0.0M
2023-04-26 24,908.47 25,042.38 24,880.56 25,028.96 0.0M
2023-04-25 24,965.94 25,017.52 24,926.73 24,962.09 0.0M
2023-04-24 24,818.39 24,977.62 24,815.92 24,961.78 0.0M
2023-04-21 24,935.82 24,981.78 24,750.09 24,844.97 0.0M
2023-04-20 24,934.62 25,002.39 24,918.97 24,935.20 0.0M
2023-04-19 24,985.88 25,052.45 24,913.50 24,941.78 0.0M
2023-04-18 24,868.62 25,038.24 24,868.32 24,987.30 0.0M
2023-04-17 24,660.89 24,875.38 24,624.16 24,858.39 0.0M
2023-04-13 24,716.52 24,801.15 24,651.06 24,720.57 0.0M
2023-04-12 24,535.66 24,692.76 24,534.92 24,680.16 0.0M
2023-04-11 24,466.96 24,619.45 24,435.82 24,541.01 0.0M
2023-04-10 24,404.78 24,468.78 24,339.17 24,443.02 0.0M
2023-04-06 24,172.04 24,373.11 24,129.92 24,351.06 0.0M
2023-04-05 24,124.73 24,194.92 24,099.56 24,178.87 0.0M
2023-04-03 24,142.69 24,184.99 24,054.26 24,152.47 0.0M
2023-03-31 23,881.79 24,129.03 23,881.79 24,065.59 0.0M
2023-03-29 23,389.08 23,883.80 23,387.86 23,837.68 0.0M
2023-03-28 23,578.00 23,601.30 23,356.61 23,446.74 0.0M
2023-03-27 23,624.18 23,686.28 23,514.17 23,545.80 0.0M
2023-03-24 23,933.40 23,948.76 23,578.75 23,633.56 0.0M
2023-03-23 23,981.39 24,046.44 23,915.14 23,933.02 0.0M
2023-03-22 24,059.96 24,144.00 24,023.11 24,041.70 0.0M
2023-03-21 23,907.21 24,021.30 23,850.43 23,998.69 0.0M
2023-03-20 24,028.25 24,057.27 23,677.77 23,842.05 0.0M
2023-03-17 24,203.32 24,262.76 24,057.63 24,112.01 0.0M
2023-03-16 23,982.58 24,106.42 23,735.52 24,042.13 0.0M
2023-03-15 24,166.38 24,257.96 24,017.63 24,053.20 0.0M
2023-03-14 24,130.51 24,228.46 23,950.54 24,058.55 0.0M
2023-03-13 24,529.45 24,676.91 24,122.67 24,169.74 0.0M
2023-03-10 24,634.54 24,639.58 24,419.40 24,617.91 0.0M
2023-03-09 24,964.53 25,040.69 24,760.57 24,789.01 0.0M
2023-03-08 24,695.86 24,943.25 24,650.64 24,925.18 0.0M
2023-03-06 24,649.79 24,897.07 24,649.50 24,773.55 0.0M
2023-03-03 24,529.36 24,676.17 24,529.36 24,595.89 0.0M
2023-03-02 24,461.63 24,522.73 24,418.61 24,453.47 0.0M
2023-03-01 24,161.91 24,498.26 24,161.91 24,484.44 0.0M
2023-02-28 24,017.88 24,208.67 24,011.22 24,157.96 0.0M
2023-02-27 24,119.94 24,146.01 23,807.94 24,013.01 0.0M
2023-02-24 24,260.88 24,355.31 24,139.34 24,178.73 0.0M
2023-02-23 24,319.40 24,334.15 24,040.11 24,220.34 0.0M
2023-02-22 24,520.03 24,547.63 24,255.46 24,318.49 0.0M
2023-02-21 24,700.40 24,763.55 24,576.55 24,604.43 0.0M
2023-02-20 24,711.69 24,757.85 24,548.76 24,656.08 0.0M
2023-02-17 24,820.13 24,861.62 24,656.26 24,685.27 0.0M
2023-02-16 24,708.40 24,936.66 24,708.40 24,870.57 0.0M
2023-02-15 24,449.33 24,664.57 24,415.94 24,641.70 0.0M
2023-02-14 24,564.57 24,621.33 24,386.35 24,471.96 0.0M
2023-02-13 24,876.47 24,894.07 24,551.04 24,580.36 0.0M
2023-02-10 24,811.69 24,931.96 24,769.31 24,890.44 0.0M
2023-02-09 24,891.91 24,923.02 24,795.14 24,881.65 0.0M
2023-02-08 24,677.59 24,896.35 24,630.91 24,883.24 0.0M
2023-02-07 24,629.56 24,697.96 24,527.81 24,637.58 0.0M
2023-02-06 24,414.31 24,655.09 24,402.34 24,631.74 0.0M
2023-02-03 24,471.18 24,535.29 24,073.62 24,448.01 0.0M
2023-02-02 24,312.53 24,544.97 24,215.01 24,457.75 0.0M
2023-02-01 24,815.52 24,999.26 24,007.43 24,406.63 0.0M
2023-01-31 24,352.39 24,691.02 24,199.10 24,642.73 0.0M
2023-01-30 24,224.15 24,499.92 24,092.62 24,284.58 0.0M
2023-01-27 24,679.38 24,732.03 24,046.20 24,338.84 0.0M
2023-01-25 24,990.80 24,998.80 24,624.21 24,657.39 0.0M
2023-01-24 25,119.08 25,169.17 24,999.19 25,038.24 0.0M
2023-01-23 25,044.40 25,139.13 25,000.10 25,114.15 0.0M
2023-01-20 25,146.66 25,188.63 24,982.82 25,005.19 0.0M
2023-01-19 25,110.29 25,191.63 25,070.25 25,171.93 0.0M
2023-01-18 25,125.10 25,201.77 25,050.36 25,185.84 0.0M
2023-01-17 25,120.97 25,124.04 24,904.88 25,071.46 0.0M
2023-01-16 25,205.98 25,307.36 25,047.40 25,086.10 0.0M
2023-01-13 25,180.91 25,192.80 25,013.70 25,170.97 0.0M
2023-01-12 25,259.82 25,271.68 25,061.12 25,147.20 0.0M
2023-01-11 25,299.91 25,343.66 25,156.73 25,207.38 0.0M
2023-01-10 25,426.57 25,429.29 25,153.51 25,275.53 0.0M
2023-01-09 25,294.67 25,427.89 25,260.54 25,401.21 0.0M
2023-01-06 25,348.94 25,411.07 25,090.27 25,166.71 0.0M
2023-01-05 25,322.96 25,364.40 25,161.14 25,350.02 0.0M
2023-01-04 25,533.40 25,581.64 25,188.30 25,266.13 0.0M
2023-01-03 25,493.67 25,581.97 25,432.79 25,514.21 0.0M
2023-01-02 25,407.30 25,477.66 25,293.47 25,458.77 0.0M