NIFTY Smallcap 100 (NIFSMCP100)

NIFSMCP100
🏛️ India →
17,548.65
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
2021-12-31 11,181.80 11,309.70 11,181.60 11,289.00 26,971.1M
2021-12-30 11,116.55 11,170.80 11,094.75 11,131.70 31,349.7M
2021-12-29 11,067.05 11,137.45 11,040.40 11,104.95 33,323.0M
2021-12-28 10,953.85 11,065.60 10,953.00 11,040.25 29,224.2M
2021-12-27 10,834.20 10,893.55 10,705.10 10,871.60 23,353.8M
2021-12-24 10,968.50 10,974.55 10,792.25 10,849.40 25,522.7M
2021-12-23 10,852.15 10,916.80 10,834.75 10,905.90 23,446.7M
2021-12-22 10,627.65 10,784.10 10,624.00 10,768.90 24,996.0M
2021-12-21 10,493.75 10,657.00 10,489.95 10,542.00 27,481.5M
2021-12-20 10,699.25 10,703.65 10,306.20 10,411.70 32,973.6M
2021-12-17 11,139.15 11,144.35 10,831.55 10,849.55 39,247.3M
2021-12-16 11,316.95 11,353.85 11,072.95 11,125.70 30,138.0M
2021-12-15 11,294.35 11,329.65 11,189.00 11,219.20 38,467.1M
2021-12-14 11,204.70 11,280.60 11,143.60 11,263.35 37,323.1M
2021-12-13 11,331.10 11,382.45 11,214.00 11,238.45 35,210.8M
2021-12-10 11,206.05 11,275.65 11,190.85 11,251.20 44,891.8M
2021-12-09 11,106.25 11,185.60 11,035.15 11,161.30 40,349.0M
2021-12-08 10,936.70 11,043.20 10,933.00 11,024.25 35,944.3M
2021-12-07 10,823.00 10,878.25 10,796.20 10,826.50 33,995.9M
2021-12-06 10,854.80 10,882.70 10,685.70 10,709.30 35,011.7M
2021-12-03 10,779.50 10,911.85 10,776.75 10,827.00 40,195.6M
2021-12-02 10,693.25 10,752.00 10,635.15 10,738.50 46,739.3M
2021-12-01 10,749.70 10,801.45 10,606.40 10,673.50 35,061.0M
2021-11-30 10,493.60 10,746.40 10,492.05 10,660.90 39,818.0M
2021-11-29 10,645.90 10,680.30 10,249.30 10,490.25 42,700.4M
2021-11-26 10,985.05 11,064.35 10,745.50 10,771.15 52,178.4M
2021-11-25 11,027.20 11,108.85 10,950.60 11,091.75 35,702.0M
2021-11-24 11,047.50 11,119.20 10,973.45 11,007.25 34,761.6M
2021-11-23 10,674.00 10,953.70 10,622.35 10,938.60 32,205.0M
2021-11-22 11,068.50 11,077.45 10,605.60 10,734.05 39,045.1M
2021-11-18 11,274.05 11,301.10 10,990.95 11,036.90 66,391.2M
2021-11-17 11,221.55 11,304.20 11,201.65 11,219.40 34,595.4M
2021-11-16 11,183.45 11,276.05 11,151.00 11,205.35 42,639.4M
2021-11-15 11,236.25 11,239.05 11,107.30 11,149.30 36,611.8M
2021-11-12 11,197.40 11,208.65 11,112.45 11,177.70 26,378.7M
2021-11-11 11,212.05 11,230.85 11,114.60 11,145.60 32,405.2M
2021-11-10 11,193.90 11,312.50 11,153.20 11,202.95 41,548.6M
2021-11-09 11,182.35 11,232.80 11,159.75 11,213.00 35,129.9M
2021-11-08 11,097.85 11,170.35 10,981.85 11,158.45 31,841.0M
2021-11-04 11,000.00 11,050.15 10,990.55 11,039.65 7,244.2M
2021-11-03 11,002.90 11,012.75 10,861.85 10,898.40 30,025.9M
2021-11-02 10,912.35 10,985.10 10,901.75 10,970.30 31,856.5M
2021-11-01 10,819.85 10,876.15 10,780.15 10,859.90 34,675.1M
2021-10-29 10,778.95 10,841.40 10,574.80 10,766.85 33,147.9M
2021-10-28 11,043.60 11,043.60 10,792.60 10,817.10 27,400.8M
2021-10-27 11,071.10 11,077.75 10,988.80 11,020.85 30,291.5M
2021-10-26 10,754.05 11,015.35 10,754.05 10,991.15 28,914.9M
2021-10-25 11,029.30 11,054.10 10,601.90 10,716.10 40,708.6M
2021-10-22 11,206.80 11,237.10 10,896.90 10,973.40 43,119.1M
2021-10-21 11,265.10 11,299.50 11,041.25 11,112.25 36,861.7M
2021-10-20 11,496.20 11,496.65 11,122.35 11,202.10 38,282.8M
2021-10-19 11,800.65 11,876.50 11,420.35 11,480.70 44,287.7M
2021-10-18 11,702.00 11,740.80 11,651.00 11,677.55 45,763.3M
2021-10-14 11,616.60 11,644.20 11,574.70 11,595.90 53,731.2M
2021-10-13 11,599.60 11,626.60 11,511.30 11,526.45 40,289.8M
2021-10-12 11,471.60 11,539.30 11,428.75 11,528.15 47,874.1M
2021-10-11 11,396.25 11,486.35 11,372.95 11,436.45 41,497.7M
2021-10-08 11,251.30 11,321.55 11,204.85 11,305.70 50,019.4M
2021-10-07 11,147.50 11,191.75 11,146.60 11,168.00 47,245.4M
2021-10-06 11,191.40 11,216.55 11,014.25 11,033.25 45,519.5M
2021-10-05 11,107.00 11,159.90 11,099.80 11,125.25 32,571.1M
2021-10-04 10,991.55 11,093.85 10,982.05 11,076.50 41,966.3M
2021-10-01 10,856.25 10,921.60 10,837.60 10,904.45 46,743.0M
2021-09-30 10,860.90 10,921.55 10,859.45 10,890.00 37,621.8M
2021-09-29 10,716.15 10,832.55 10,672.90 10,809.10 37,469.9M
2021-09-28 10,872.55 10,879.40 10,692.45 10,765.40 40,625.6M
2021-09-27 10,928.45 10,943.75 10,798.55 10,823.45 48,987.1M
2021-09-24 10,904.00 10,919.60 10,775.30 10,836.55 43,323.6M
2021-09-23 10,819.65 10,865.55 10,806.00 10,823.60 36,663.4M
2021-09-22 10,645.80 10,765.15 10,642.10 10,739.90 40,676.6M
2021-09-21 10,597.30 10,634.65 10,415.55 10,587.70 39,612.3M
2021-09-20 10,717.55 10,812.50 10,584.60 10,602.05 37,839.2M
2021-09-17 10,933.55 10,941.85 10,697.40 10,788.25 39,774.7M
2021-09-16 10,880.00 10,940.45 10,838.50 10,867.20 26,625.1M
2021-09-15 10,812.90 10,857.20 10,787.85 10,845.50 34,843.1M
2021-09-14 10,811.70 10,824.15 10,747.60 10,775.90 33,044.3M
2021-09-13 10,729.55 10,754.40 10,677.85 10,744.95 30,522.3M
2021-09-09 10,639.75 10,700.35 10,632.35 10,687.75 31,941.9M
2021-09-08 10,592.70 10,647.60 10,560.50 10,619.30 29,342.1M
2021-09-07 10,610.70 10,620.15 10,476.30 10,550.50 35,209.9M
2021-09-06 10,502.15 10,573.65 10,497.55 10,560.25 37,435.2M
2021-09-03 10,452.35 10,480.00 10,417.65 10,446.50 31,556.8M
2021-09-02 10,335.75 10,418.85 10,333.85 10,404.10 37,177.7M
2021-09-01 10,314.15 10,330.90 10,226.90 10,297.55 28,858.0M
2021-08-31 10,239.75 10,283.85 10,217.75 10,263.00 25,515.6M
2021-08-30 10,099.80 10,219.40 10,093.40 10,193.35 24,595.8M
2021-08-27 9,981.90 10,050.55 9,938.20 10,039.70 22,689.0M
2021-08-26 9,963.95 10,008.45 9,936.30 9,963.05 21,870.6M
2021-08-25 9,920.00 9,973.25 9,909.40 9,939.20 32,039.0M
2021-08-24 9,671.10 9,875.75 9,656.40 9,861.50 28,500.7M
2021-08-23 9,920.20 9,960.35 9,569.70 9,668.45 30,755.5M
2021-08-20 9,965.50 10,031.60 9,824.85 9,850.90 25,240.8M
2021-08-18 10,130.40 10,146.95 10,028.70 10,068.60 23,559.3M
2021-08-17 10,127.30 10,150.15 10,040.00 10,095.35 29,917.9M
2021-08-16 10,200.40 10,207.55 10,102.20 10,120.20 21,147.3M
2021-08-13 10,289.80 10,299.65 10,182.80 10,200.15 24,033.1M
2021-08-12 10,072.65 10,257.55 10,072.35 10,240.30 27,049.0M
2021-08-11 10,107.65 10,144.55 9,780.35 10,027.75 35,134.5M
2021-08-10 10,342.75 10,366.50 9,978.60 10,097.25 37,028.3M
2021-08-09 10,456.55 10,464.35 10,280.60 10,335.00 28,034.3M
2021-08-06 10,437.70 10,493.00 10,421.55 10,429.65 24,803.1M
2021-08-05 10,525.95 10,530.30 10,327.10 10,425.05 35,080.6M
2021-08-04 10,655.50 10,670.80 10,469.80 10,484.85 71,374.5M
2021-08-03 10,661.35 10,673.55 10,580.60 10,591.80 33,471.6M
2021-08-02 10,609.40 10,634.60 10,578.15 10,617.45 38,981.2M
2021-07-30 10,507.90 10,564.55 10,478.20 10,522.10 40,960.5M
2021-07-29 10,411.45 10,484.90 10,383.95 10,475.60 43,678.4M
2021-07-28 10,475.40 10,497.90 10,232.05 10,381.10 37,490.1M
2021-07-27 10,486.50 10,563.95 10,378.20 10,432.95 33,611.1M
2021-07-26 10,416.10 10,462.25 10,380.75 10,434.75 37,131.8M
2021-07-23 10,497.65 10,529.10 10,395.00 10,406.95 34,847.8M
2021-07-22 10,428.00 10,479.65 10,419.40 10,454.80 35,409.9M
2021-07-20 10,463.75 10,508.70 10,193.70 10,303.65 50,132.6M
2021-07-19 10,382.50 10,497.50 10,340.25 10,450.70 67,622.4M
2021-07-16 10,393.50 10,462.15 10,364.85 10,447.05 52,459.1M
2021-07-15 10,267.30 10,364.90 10,266.20 10,333.15 53,662.1M
2021-07-14 10,221.90 10,259.50 10,204.20 10,235.80 49,166.4M
2021-07-13 10,179.80 10,197.70 10,129.55 10,190.45 52,209.4M
2021-07-12 10,135.85 10,152.05 10,058.00 10,086.60 56,819.7M
2021-07-09 9,990.05 10,032.25 9,959.30 10,026.35 48,586.9M
2021-07-08 9,998.15 10,064.85 9,907.35 9,972.20 51,957.5M
2021-07-07 9,941.10 9,984.85 9,887.90 9,976.20 40,649.0M
2021-07-06 10,022.25 10,046.95 9,893.45 9,914.90 41,271.8M
2021-07-05 9,976.60 10,008.20 9,953.10 9,981.15 38,878.4M
2021-07-02 9,856.20 9,918.75 9,842.65 9,903.10 39,273.9M
2021-07-01 9,775.90 9,818.45 9,745.65 9,798.40 32,799.1M
2021-06-30 9,763.00 9,788.15 9,722.70 9,733.75 40,910.0M
2021-06-29 9,762.40 9,784.80 9,699.20 9,712.50 38,066.1M
2021-06-28 9,734.90 9,754.05 9,713.00 9,726.50 27,086.6M
2021-06-25 9,685.80 9,708.75 9,664.35 9,691.10 35,514.2M
2021-06-24 9,666.35 9,699.85 9,615.20 9,639.15 28,241.0M
2021-06-23 9,747.00 9,758.20 9,625.50 9,635.60 33,157.7M
2021-06-22 9,712.15 9,762.40 9,671.15 9,686.30 34,772.1M
2021-06-21 9,447.70 9,646.60 9,411.90 9,636.05 31,457.8M
2021-06-18 9,710.70 9,728.50 9,291.35 9,573.75 42,561.7M
2021-06-17 9,652.95 9,762.30 9,624.35 9,658.50 53,051.4M
2021-06-16 9,788.80 9,824.05 9,682.05 9,710.05 51,856.5M
2021-06-15 9,766.35 9,811.70 9,749.15 9,760.45 43,860.5M
2021-06-14 9,789.05 9,795.80 9,507.00 9,717.05 37,266.3M
2021-06-11 9,778.70 9,789.95 9,711.75 9,750.05 44,568.0M
2021-06-10 9,607.40 9,705.75 9,605.00 9,698.05 37,066.4M
2021-06-09 9,726.35 9,755.05 9,500.80 9,544.00 50,530.3M
2021-06-08 9,666.70 9,681.55 9,568.55 9,674.40 51,397.5M
2021-06-07 9,544.85 9,631.70 9,530.40 9,622.65 44,665.5M
2021-06-04 9,497.20 9,525.35 9,465.80 9,475.10 35,808.0M
2021-06-03 9,407.50 9,454.20 9,402.50 9,440.35 39,922.3M
2021-06-02 9,229.55 9,336.85 9,223.70 9,327.75 31,556.3M
2021-06-01 9,330.75 9,351.40 9,192.20 9,207.20 32,778.9M
2021-05-31 9,303.75 9,317.45 9,237.90 9,267.20 39,468.6M
2021-05-28 9,367.50 9,389.30 9,241.95 9,254.15 40,920.1M
2021-05-27 9,269.55 9,344.35 9,225.00 9,320.25 45,359.8M
2021-05-26 9,215.55 9,264.35 9,212.40 9,226.95 55,071.4M
2021-05-25 9,245.35 9,268.70 9,157.05 9,171.85 37,161.6M
2021-05-24 9,139.60 9,200.25 9,117.85 9,179.10 38,109.1M
2021-05-21 9,107.85 9,133.10 9,072.10 9,087.80 39,928.4M
2021-05-20 9,088.35 9,116.40 9,006.65 9,036.90 46,143.6M
2021-05-19 9,020.55 9,064.80 9,013.20 9,052.35 36,774.2M
2021-05-18 8,949.95 9,033.35 8,949.00 8,999.85 36,955.0M
2021-05-17 8,820.95 8,872.20 8,781.75 8,859.40 34,714.5M
2021-05-14 8,958.95 8,972.35 8,732.75 8,759.05 36,475.4M
2021-05-12 8,996.75 9,030.60 8,852.20 8,890.55 50,930.6M
2021-05-11 8,822.40 8,972.90 8,797.80 8,942.90 53,324.2M
2021-05-10 8,824.50 8,888.30 8,803.45 8,870.60 45,611.7M
2021-05-07 8,750.10 8,772.55 8,720.10 8,737.20 42,890.3M
2021-05-06 8,665.95 8,689.40 8,621.75 8,676.10 46,595.9M
2021-05-05 8,645.90 8,673.60 8,604.85 8,616.20 27,533.9M
2021-05-04 8,725.85 8,770.70 8,565.85 8,580.90 37,827.3M
2021-05-03 8,527.80 8,660.80 8,513.15 8,658.15 36,810.7M
2021-04-30 8,544.70 8,645.10 8,524.80 8,565.10 30,668.8M
2021-04-29 8,615.80 8,637.05 8,516.95 8,599.15 28,085.6M
2021-04-28 8,544.05 8,585.45 8,524.40 8,543.25 25,034.9M
2021-04-27 8,375.55 8,497.00 8,375.50 8,489.15 26,047.0M
2021-04-26 8,327.20 8,362.30 8,311.90 8,343.95 23,426.1M
2021-04-23 8,221.75 8,308.65 8,202.90 8,250.55 30,429.1M
2021-04-22 8,132.40 8,236.55 8,118.10 8,216.00 22,365.4M
2021-04-20 8,165.20 8,225.05 8,099.45 8,146.45 20,963.7M
2021-04-19 8,085.65 8,105.00 7,950.45 8,065.50 24,685.6M
2021-04-16 8,212.70 8,291.95 8,186.45 8,263.60 25,491.0M
2021-04-15 8,162.60 8,226.65 8,076.85 8,171.00 26,139.5M
2021-04-13 8,108.25 8,261.45 8,101.50 8,186.25 24,652.6M
2021-04-12 8,422.80 8,428.65 8,024.05 8,084.15 29,543.7M
2021-04-09 8,536.40 8,587.15 8,513.00 8,559.10 31,528.2M
2021-04-08 8,468.10 8,564.05 8,465.55 8,519.10 37,602.8M
2021-04-07 8,301.55 8,426.90 8,298.10 8,414.35 35,224.7M
2021-04-06 8,211.40 8,281.25 8,145.40 8,272.50 28,903.0M
2021-04-05 8,278.50 8,283.80 8,059.55 8,162.00 25,574.1M
2021-04-01 8,183.65 8,289.85 8,182.85 8,282.55 25,171.1M
2021-03-31 8,111.65 8,146.00 8,087.75 8,113.15 19,200.6M
2021-03-30 8,068.35 8,097.40 8,009.60 8,083.55 23,339.6M
2021-03-26 7,991.45 8,028.55 7,943.60 7,982.65 22,351.6M
2021-03-25 8,086.50 8,094.15 7,827.60 7,891.35 23,014.0M
2021-03-24 8,212.10 8,247.05 8,053.50 8,065.80 22,250.8M
2021-03-23 8,244.05 8,279.90 8,214.90 8,239.45 21,324.7M
2021-03-22 8,244.90 8,277.65 8,167.25 8,209.65 25,226.9M
2021-03-19 8,089.15 8,244.25 7,889.15 8,206.90 33,130.0M
2021-03-18 8,335.70 8,394.05 8,071.50 8,149.45 26,268.5M
2021-03-17 8,463.65 8,483.45 8,234.30 8,255.15 29,444.2M
2021-03-16 8,451.20 8,479.35 8,406.30 8,441.40 35,553.5M
2021-03-15 8,530.35 8,536.15 8,341.05 8,416.10 30,431.7M
2021-03-12 8,515.45 8,556.75 8,418.20 8,482.90 35,673.0M
2021-03-10 8,392.20 8,446.05 8,362.60 8,439.35 36,238.1M
2021-03-09 8,480.25 8,507.35 8,270.80 8,323.90 38,658.7M
2021-03-08 8,447.50 8,494.15 8,390.55 8,405.90 32,116.6M
2021-03-05 8,506.05 8,568.60 8,320.65 8,367.85 38,110.5M
2021-03-04 8,347.55 8,529.55 8,325.25 8,499.35 50,171.0M
2021-03-03 8,394.55 8,444.60 8,383.70 8,400.75 46,378.3M
2021-03-02 8,291.20 8,325.35 8,244.85 8,318.25 51,504.6M
2021-03-01 8,144.50 8,229.05 8,119.55 8,216.55 50,352.1M
2021-02-26 8,045.15 8,138.95 7,991.55 8,049.70 52,274.2M
2021-02-25 8,104.55 8,158.55 8,089.05 8,148.50 42,850.0M
2021-02-24 8,002.35 8,056.20 7,979.00 8,033.95 16,933.3M
2021-02-23 7,939.90 7,985.85 7,863.25 7,959.45 27,946.5M
2021-02-22 7,994.80 8,022.70 7,863.80 7,885.05 23,282.3M
2021-02-19 8,050.65 8,113.00 7,909.10 7,980.25 29,992.8M
2021-02-18 8,032.00 8,093.70 8,024.65 8,054.25 28,309.7M
2021-02-17 7,982.20 8,020.35 7,950.10 7,977.45 25,802.7M
2021-02-16 8,004.80 8,023.80 7,924.65 7,974.95 19,011.4M
2021-02-15 7,978.40 8,015.10 7,944.80 7,964.00 20,768.3M
2021-02-12 7,964.65 7,985.70 7,891.55 7,930.70 22,085.1M
2021-02-11 7,806.50 7,931.50 7,798.95 7,915.35 22,489.6M
2021-02-10 7,755.05 7,793.50 7,719.65 7,774.75 24,209.6M
2021-02-09 7,786.85 7,799.70 7,694.25 7,717.45 31,856.8M
2021-02-08 7,708.15 7,778.85 7,704.00 7,753.30 40,570.3M
2021-02-05 7,676.40 7,703.05 7,619.05 7,637.00 30,795.7M
2021-02-04 7,526.80 7,626.65 7,505.30 7,616.95 35,760.5M
2021-02-03 7,464.50 7,524.95 7,388.80 7,500.80 37,434.1M
2021-02-02 7,397.45 7,463.05 7,376.85 7,410.65 32,786.6M
2021-02-01 7,213.65 7,328.75 7,131.25 7,320.75 32,780.6M
2021-01-29 7,293.70 7,319.40 7,165.15 7,176.85 22,354.9M
2021-01-28 7,190.25 7,271.35 7,149.95 7,222.05 26,524.6M
2021-01-27 7,264.10 7,310.75 7,199.40 7,272.55 28,533.7M
2021-01-25 7,418.30 7,451.05 7,176.35 7,261.60 25,994.4M
2021-01-22 7,422.00 7,459.40 7,320.35 7,348.20 33,754.1M
2021-01-21 7,493.80 7,514.35 7,362.50 7,391.25 37,698.0M
2021-01-20 7,432.00 7,470.20 7,423.05 7,439.20 34,928.1M
2021-01-19 7,323.40 7,403.50 7,321.85 7,395.65 25,066.5M
2021-01-18 7,415.45 7,421.75 7,236.90 7,270.65 28,765.2M
2021-01-15 7,511.05 7,530.40 7,355.15 7,401.60 26,339.5M
2021-01-14 7,466.60 7,495.10 7,398.50 7,481.30 38,800.3M
2021-01-13 7,486.85 7,517.15 7,353.60 7,433.75 42,570.4M
2021-01-12 7,463.10 7,479.90 7,430.65 7,447.00 28,084.0M
2021-01-11 7,509.10 7,525.95 7,414.75 7,440.15 30,505.3M
2021-01-08 7,473.40 7,492.35 7,424.85 7,443.00 32,241.7M
2021-01-07 7,372.30 7,432.75 7,371.65 7,398.55 33,705.6M
2021-01-06 7,343.55 7,385.75 7,227.65 7,298.75 36,480.9M
2021-01-05 7,227.80 7,307.70 7,184.10 7,301.95 32,590.2M
2021-01-04 7,226.35 7,264.85 7,166.55 7,258.15 32,779.5M
2021-01-01 7,109.65 7,190.80 7,109.35 7,169.75 27,683.7M