Nifty Smallcap 250 (NISM250)

NISM250
🏛️ India →
16,683.10
Última Actualización: 2025-09-26
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 9,768.55 9,852.10 9,768.55 9,840.00 0.0M
2021-12-30 9,723.55 9,761.50 9,700.50 9,726.60 0.0M
2021-12-29 9,678.40 9,737.15 9,657.55 9,712.35 0.0M
2021-12-28 9,583.55 9,663.10 9,583.40 9,643.80 0.0M
2021-12-27 9,463.15 9,516.00 9,361.05 9,502.55 0.0M
2021-12-24 9,573.30 9,579.80 9,433.50 9,466.40 0.0M
2021-12-23 9,517.70 9,556.95 9,500.90 9,528.15 0.0M
2021-12-22 9,363.60 9,462.95 9,360.20 9,453.55 0.0M
2021-12-21 9,256.00 9,386.45 9,255.75 9,299.65 0.0M
2021-12-20 9,399.50 9,408.60 9,089.85 9,185.10 0.0M
2021-12-17 9,752.80 9,759.10 9,500.05 9,515.75 0.0M
2021-12-16 9,908.65 9,932.90 9,709.30 9,737.80 0.0M
2021-12-15 9,901.25 9,937.80 9,810.70 9,833.55 0.0M
2021-12-14 9,816.30 9,879.80 9,772.70 9,867.70 0.0M
2021-12-13 9,916.10 9,945.20 9,821.85 9,837.90 0.0M
2021-12-10 9,774.80 9,852.70 9,766.05 9,835.90 0.0M
2021-12-09 9,715.85 9,770.05 9,657.55 9,747.35 0.0M
2021-12-08 9,597.00 9,677.70 9,594.65 9,658.85 0.0M
2021-12-07 9,492.10 9,536.50 9,468.75 9,516.95 0.0M
2021-12-06 9,557.70 9,570.40 9,382.20 9,400.75 0.0M
2021-12-03 9,509.40 9,589.15 9,506.95 9,519.30 0.0M
2021-12-02 9,395.50 9,480.80 9,350.75 9,465.85 0.0M
2021-12-01 9,405.80 9,446.80 9,294.65 9,363.95 0.0M
2021-11-30 9,168.55 9,396.85 9,167.95 9,336.20 0.0M
2021-11-29 9,291.20 9,320.25 8,953.65 9,154.20 0.0M
2021-11-26 9,582.30 9,638.15 9,373.30 9,390.65 0.0M
2021-11-25 9,617.60 9,677.95 9,563.40 9,670.20 0.0M
2021-11-24 9,624.05 9,677.40 9,561.00 9,588.15 0.0M
2021-11-23 9,326.25 9,551.15 9,273.35 9,541.85 0.0M
2021-11-22 9,654.25 9,663.00 9,258.50 9,362.65 0.0M
2021-11-18 9,815.15 9,837.20 9,581.60 9,620.55 0.0M
2021-11-17 9,798.30 9,852.70 9,762.20 9,776.35 0.0M
2021-11-16 9,788.35 9,841.75 9,761.90 9,784.40 0.0M
2021-11-15 9,826.90 9,831.20 9,733.60 9,756.25 0.0M
2021-11-12 9,791.40 9,804.10 9,718.80 9,778.60 0.0M
2021-11-11 9,806.20 9,832.40 9,727.45 9,745.55 0.0M
2021-11-10 9,799.10 9,865.60 9,767.90 9,795.95 0.0M
2021-11-09 9,793.20 9,838.80 9,779.20 9,800.35 0.0M
2021-11-08 9,742.40 9,772.45 9,636.55 9,760.35 0.0M
2021-11-04 9,640.50 9,691.25 9,638.05 9,683.85 0.0M
2021-11-03 9,628.30 9,635.20 9,524.75 9,556.20 0.0M
2021-11-02 9,522.15 9,598.65 9,521.70 9,588.30 0.0M
2021-11-01 9,433.50 9,491.70 9,414.65 9,474.95 0.0M
2021-10-29 9,383.10 9,432.35 9,217.95 9,376.85 0.0M
2021-10-28 9,582.90 9,582.90 9,389.00 9,408.25 0.0M
2021-10-27 9,576.75 9,605.80 9,519.00 9,558.30 0.0M
2021-10-26 9,316.30 9,529.95 9,315.75 9,508.50 0.0M
2021-10-25 9,511.85 9,535.05 9,176.95 9,284.00 0.0M
2021-10-22 9,637.60 9,670.25 9,394.40 9,456.90 0.0M
2021-10-21 9,677.45 9,708.95 9,506.75 9,560.90 0.0M
2021-10-20 9,828.45 9,833.70 9,553.45 9,627.35 0.0M
2021-10-19 10,104.25 10,129.10 9,789.70 9,828.90 0.0M
2021-10-18 10,035.80 10,060.50 10,003.40 10,013.65 0.0M
2021-10-14 9,957.60 9,962.50 9,911.40 9,931.15 0.0M
2021-10-13 9,911.50 9,931.15 9,864.70 9,878.55 0.0M
2021-10-12 9,815.85 9,857.70 9,784.65 9,851.35 0.0M
2021-10-11 9,756.55 9,818.50 9,743.10 9,789.30 0.0M
2021-10-08 9,673.70 9,694.55 9,633.40 9,684.95 0.0M
2021-10-07 9,584.65 9,623.50 9,584.65 9,607.80 0.0M
2021-10-06 9,631.65 9,652.30 9,479.80 9,496.10 0.0M
2021-10-05 9,547.00 9,595.95 9,534.00 9,578.15 0.0M
2021-10-04 9,464.75 9,535.05 9,462.10 9,525.80 0.0M
2021-10-01 9,343.10 9,400.60 9,326.60 9,391.60 0.0M
2021-09-30 9,348.30 9,387.35 9,341.75 9,364.50 0.0M
2021-09-29 9,233.25 9,324.95 9,200.50 9,301.25 0.0M
2021-09-28 9,361.70 9,369.25 9,215.95 9,276.30 0.0M
2021-09-27 9,379.85 9,393.35 9,298.00 9,320.20 0.0M
2021-09-24 9,377.00 9,386.35 9,263.75 9,305.10 0.0M
2021-09-23 9,306.10 9,348.20 9,299.90 9,311.30 0.0M
2021-09-22 9,171.75 9,259.10 9,159.75 9,232.30 0.0M
2021-09-21 9,110.40 9,142.40 8,956.50 9,116.75 0.0M
2021-09-20 9,230.90 9,310.10 9,102.55 9,113.15 0.0M
2021-09-17 9,413.40 9,424.10 9,192.05 9,293.30 0.0M
2021-09-16 9,398.90 9,430.90 9,341.00 9,360.05 0.0M
2021-09-15 9,338.70 9,372.80 9,317.80 9,362.45 0.0M
2021-09-14 9,323.55 9,331.95 9,274.55 9,299.40 0.0M
2021-09-13 9,218.10 9,258.45 9,183.00 9,252.85 0.0M
2021-09-09 9,130.50 9,193.05 9,123.80 9,184.55 0.0M
2021-09-08 9,090.95 9,133.80 9,060.65 9,113.25 0.0M
2021-09-07 9,121.65 9,129.45 8,999.05 9,057.00 0.0M
2021-09-06 9,058.90 9,091.90 9,049.45 9,079.00 0.0M
2021-09-03 9,000.05 9,025.75 8,982.55 9,006.75 0.0M
2021-09-02 8,898.80 8,967.35 8,897.75 8,958.15 0.0M
2021-09-01 8,893.25 8,905.90 8,812.35 8,872.75 0.0M
2021-08-31 8,832.85 8,864.20 8,807.60 8,854.85 0.0M
2021-08-30 8,733.70 8,811.85 8,730.20 8,794.55 0.0M
2021-08-27 8,623.60 8,679.05 8,587.50 8,673.80 0.0M
2021-08-26 8,611.35 8,635.95 8,586.85 8,606.75 0.0M
2021-08-25 8,578.50 8,613.20 8,561.90 8,587.70 0.0M
2021-08-24 8,359.70 8,533.50 8,345.80 8,522.70 0.0M
2021-08-23 8,586.30 8,619.95 8,283.00 8,350.15 0.0M
2021-08-20 8,630.10 8,681.65 8,498.10 8,518.70 0.0M
2021-08-18 8,791.80 8,804.60 8,699.35 8,725.35 0.0M
2021-08-17 8,798.00 8,810.45 8,723.10 8,761.75 0.0M
2021-08-16 8,873.80 8,879.40 8,774.85 8,786.10 0.0M
2021-08-13 8,908.85 8,918.70 8,849.35 8,862.50 0.0M
2021-08-12 8,710.05 8,879.35 8,710.05 8,868.65 0.0M
2021-08-11 8,728.65 8,753.95 8,427.05 8,671.25 0.0M
2021-08-10 8,960.95 8,977.95 8,615.55 8,718.00 0.0M
2021-08-09 9,077.55 9,082.50 8,923.70 8,949.55 0.0M
2021-08-06 9,044.70 9,101.20 9,040.20 9,044.20 0.0M
2021-08-05 9,117.80 9,120.65 8,939.10 9,032.05 0.0M
2021-08-04 9,240.00 9,256.35 9,066.40 9,081.30 0.0M
2021-08-03 9,251.50 9,262.90 9,173.50 9,183.55 0.0M
2021-08-02 9,207.25 9,234.35 9,186.60 9,206.20 0.0M
2021-07-30 9,108.70 9,169.30 9,094.80 9,131.30 0.0M
2021-07-29 9,043.85 9,100.30 9,020.55 9,087.20 0.0M
2021-07-28 9,086.50 9,104.85 8,880.00 9,005.95 0.0M
2021-07-27 9,120.60 9,168.10 9,007.35 9,052.45 0.0M
2021-07-26 9,043.70 9,099.50 9,018.65 9,059.20 0.0M
2021-07-23 9,094.10 9,111.60 9,015.00 9,026.25 0.0M
2021-07-22 9,004.90 9,054.20 9,001.95 9,046.45 0.0M
2021-07-20 9,068.75 9,104.70 8,821.05 8,904.60 0.0M
2021-07-19 9,008.85 9,113.15 8,978.80 9,054.50 0.0M
2021-07-16 9,028.35 9,064.35 9,005.70 9,057.05 0.0M
2021-07-15 8,950.90 8,993.40 8,950.15 8,979.10 0.0M
2021-07-14 8,928.00 8,951.15 8,908.05 8,917.10 0.0M
2021-07-13 8,902.65 8,905.85 8,864.60 8,901.45 0.0M
2021-07-12 8,833.70 8,862.75 8,797.70 8,826.85 0.0M
2021-07-09 8,697.40 8,737.10 8,668.05 8,732.40 0.0M
2021-07-08 8,715.60 8,767.60 8,634.45 8,684.75 0.0M
2021-07-07 8,654.45 8,696.30 8,619.80 8,688.85 0.0M
2021-07-06 8,718.75 8,736.45 8,617.25 8,631.65 0.0M
2021-07-05 8,655.45 8,698.30 8,645.85 8,677.30 0.0M
2021-07-02 8,560.00 8,596.75 8,546.70 8,580.75 0.0M
2021-07-01 8,497.55 8,513.95 8,475.60 8,502.10 0.0M
2021-06-30 8,446.35 8,475.70 8,442.50 8,452.25 0.0M
2021-06-29 8,440.85 8,458.15 8,389.60 8,398.05 0.0M
2021-06-28 8,414.30 8,422.90 8,387.10 8,406.50 0.0M
2021-06-25 8,374.70 8,387.65 8,347.85 8,363.10 0.0M
2021-06-24 8,380.70 8,404.15 8,323.10 8,332.95 0.0M
2021-06-23 8,434.90 8,443.30 8,341.05 8,350.40 0.0M
2021-06-22 8,384.50 8,429.25 8,366.45 8,379.40 0.0M
2021-06-21 8,134.75 8,312.55 8,105.50 8,305.35 0.0M
2021-06-18 8,349.80 8,365.85 8,005.55 8,241.25 0.0M
2021-06-17 8,304.20 8,398.85 8,282.05 8,300.90 0.0M
2021-06-16 8,435.75 8,454.00 8,337.75 8,352.75 0.0M
2021-06-15 8,408.75 8,443.80 8,393.95 8,404.45 0.0M
2021-06-14 8,437.55 8,442.60 8,188.90 8,362.80 0.0M
2021-06-11 8,448.25 8,455.15 8,375.75 8,402.90 0.0M
2021-06-10 8,296.35 8,379.35 8,296.35 8,373.10 0.0M
2021-06-09 8,392.20 8,422.80 8,199.30 8,240.05 0.0M
2021-06-08 8,344.10 8,353.40 8,255.10 8,343.05 0.0M
2021-06-07 8,252.35 8,311.85 8,244.40 8,300.70 0.0M
2021-06-04 8,187.85 8,206.30 8,167.50 8,181.00 0.0M
2021-06-03 8,114.35 8,154.35 8,112.60 8,138.80 0.0M
2021-06-02 7,970.40 8,056.15 7,960.35 8,048.60 0.0M
2021-06-01 8,060.50 8,075.95 7,938.70 7,951.30 0.0M
2021-05-31 8,023.05 8,038.15 7,971.10 8,004.75 0.0M
2021-05-28 8,068.60 8,085.05 7,961.75 7,971.90 0.0M
2021-05-27 7,997.40 8,027.40 7,953.40 8,012.80 0.0M
2021-05-26 7,958.80 7,991.25 7,947.45 7,959.55 0.0M
2021-05-25 7,952.20 7,971.75 7,893.95 7,906.60 0.0M
2021-05-24 7,888.50 7,916.95 7,853.75 7,894.50 0.0M
2021-05-21 7,834.65 7,861.60 7,824.00 7,834.10 0.0M
2021-05-20 7,801.75 7,821.95 7,735.05 7,775.30 0.0M
2021-05-19 7,734.25 7,783.15 7,733.05 7,760.25 0.0M
2021-05-18 7,691.40 7,732.30 7,691.25 7,715.70 0.0M
2021-05-17 7,582.10 7,627.80 7,557.15 7,620.30 0.0M
2021-05-14 7,662.30 7,679.70 7,496.95 7,523.10 0.0M
2021-05-12 7,694.30 7,722.15 7,570.15 7,597.40 0.0M
2021-05-11 7,549.10 7,677.05 7,528.40 7,650.30 0.0M
2021-05-10 7,548.05 7,603.90 7,536.00 7,588.00 0.0M
2021-05-07 7,483.30 7,503.85 7,460.40 7,474.20 0.0M
2021-05-06 7,414.55 7,430.30 7,371.20 7,422.00 0.0M
2021-05-05 7,377.00 7,395.75 7,347.60 7,365.75 0.0M
2021-05-04 7,430.00 7,467.30 7,305.60 7,317.65 0.0M
2021-05-03 7,252.55 7,369.25 7,239.25 7,364.85 0.0M
2021-04-30 7,250.80 7,333.75 7,238.40 7,271.15 0.0M
2021-04-29 7,335.40 7,352.40 7,239.70 7,293.05 0.0M
2021-04-28 7,264.75 7,298.90 7,256.90 7,270.80 0.0M
2021-04-27 7,127.50 7,220.25 7,127.40 7,213.55 0.0M
2021-04-26 7,083.60 7,112.35 7,077.95 7,092.45 0.0M
2021-04-23 6,997.40 7,071.00 6,982.65 7,015.95 0.0M
2021-04-22 6,918.15 7,001.15 6,908.85 6,987.25 0.0M
2021-04-20 6,959.85 7,007.55 6,904.00 6,936.20 0.0M
2021-04-19 6,884.75 6,904.15 6,768.00 6,883.90 0.0M
2021-04-16 7,000.65 7,052.70 6,982.60 7,024.75 0.0M
2021-04-15 6,964.10 7,006.65 6,887.65 6,965.35 0.0M
2021-04-13 6,895.10 7,022.85 6,895.10 6,987.55 0.0M
2021-04-12 7,155.20 7,163.05 6,835.05 6,872.25 0.0M
2021-04-09 7,247.00 7,289.65 7,231.90 7,264.00 0.0M
2021-04-08 7,194.40 7,260.45 7,193.60 7,225.20 0.0M
2021-04-07 7,082.20 7,161.50 7,077.55 7,149.35 0.0M
2021-04-06 7,015.95 7,070.10 6,967.70 7,051.85 0.0M
2021-04-05 7,098.30 7,100.05 6,902.50 6,976.85 0.0M
2021-04-01 7,010.90 7,093.65 7,010.60 7,089.20 0.0M
2021-03-31 6,938.30 6,971.10 6,913.45 6,952.55 0.0M
2021-03-30 6,898.05 6,924.60 6,857.00 6,916.00 0.0M
2021-03-26 6,826.75 6,857.70 6,795.55 6,828.50 0.0M
2021-03-25 6,896.60 6,899.80 6,693.05 6,749.85 0.0M
2021-03-24 6,997.40 7,023.25 6,870.50 6,881.35 0.0M
2021-03-23 6,996.60 7,030.50 6,987.50 7,014.60 0.0M
2021-03-22 6,977.55 7,015.55 6,930.45 6,966.45 0.0M
2021-03-19 6,864.95 6,973.65 6,682.20 6,948.80 0.0M
2021-03-18 7,083.20 7,121.95 6,852.05 6,918.35 0.0M
2021-03-17 7,202.20 7,211.15 7,004.30 7,018.60 0.0M
2021-03-16 7,194.25 7,211.40 7,152.35 7,178.65 0.0M
2021-03-15 7,255.55 7,259.90 7,097.65 7,159.70 0.0M
2021-03-12 7,249.50 7,276.25 7,163.95 7,212.80 0.0M
2021-03-10 7,165.15 7,191.45 7,139.10 7,187.95 0.0M
2021-03-09 7,236.25 7,260.30 7,070.55 7,112.40 0.0M
2021-03-08 7,199.15 7,237.75 7,164.05 7,173.05 0.0M
2021-03-05 7,247.40 7,290.20 7,099.40 7,128.95 0.0M
2021-03-04 7,121.55 7,263.15 7,106.20 7,238.95 0.0M
2021-03-03 7,163.10 7,204.65 7,155.75 7,169.15 0.0M
2021-03-02 7,082.55 7,110.10 7,049.25 7,102.85 0.0M
2021-03-01 6,978.90 7,025.90 6,950.50 7,017.45 0.0M
2021-02-26 6,883.60 6,961.50 6,842.50 6,892.75 0.0M
2021-02-25 6,925.75 6,972.70 6,911.65 6,967.30 0.0M
2021-02-24 6,809.45 6,866.75 6,809.05 6,855.80 0.0M
2021-02-23 6,755.05 6,790.60 6,687.60 6,769.10 0.0M
2021-02-22 6,793.40 6,815.30 6,690.90 6,709.55 0.0M
2021-02-19 6,837.55 6,894.25 6,725.00 6,775.65 0.0M
2021-02-18 6,821.15 6,868.00 6,819.45 6,832.25 0.0M
2021-02-17 6,752.65 6,802.50 6,744.45 6,773.90 0.0M
2021-02-16 6,770.40 6,789.60 6,713.55 6,748.15 0.0M
2021-02-15 6,755.10 6,771.40 6,720.45 6,732.80 0.0M
2021-02-12 6,758.05 6,772.00 6,694.35 6,713.80 0.0M
2021-02-11 6,653.90 6,730.00 6,648.05 6,723.30 0.0M
2021-02-10 6,634.70 6,659.40 6,593.95 6,631.20 0.0M
2021-02-09 6,674.65 6,678.90 6,585.70 6,604.00 0.0M
2021-02-08 6,596.25 6,649.20 6,593.50 6,633.10 0.0M
2021-02-05 6,567.75 6,588.05 6,519.55 6,533.75 0.0M
2021-02-04 6,453.75 6,537.45 6,438.95 6,518.15 0.0M
2021-02-03 6,387.50 6,443.80 6,326.20 6,429.75 0.0M
2021-02-02 6,335.20 6,390.05 6,314.30 6,339.95 0.0M
2021-02-01 6,172.35 6,268.70 6,105.25 6,262.40 0.0M
2021-01-29 6,221.05 6,245.10 6,131.95 6,139.65 0.0M
2021-01-28 6,124.80 6,194.50 6,094.50 6,160.05 0.0M
2021-01-27 6,205.30 6,217.05 6,141.40 6,186.15 0.0M
2021-01-25 6,321.00 6,347.75 6,135.10 6,199.70 0.0M
2021-01-22 6,326.70 6,360.35 6,242.25 6,262.70 0.0M
2021-01-21 6,378.75 6,396.75 6,286.55 6,306.45 0.0M
2021-01-20 6,335.45 6,363.35 6,325.95 6,333.55 0.0M
2021-01-19 6,250.80 6,313.10 6,250.75 6,307.75 0.0M
2021-01-18 6,332.50 6,338.15 6,177.15 6,203.90 0.0M
2021-01-15 6,408.15 6,425.25 6,290.80 6,320.55 0.0M
2021-01-14 6,383.90 6,395.45 6,331.35 6,388.40 0.0M
2021-01-13 6,412.25 6,432.00 6,297.90 6,360.45 0.0M
2021-01-12 6,371.75 6,395.35 6,352.00 6,377.40 0.0M
2021-01-11 6,418.20 6,426.20 6,332.85 6,359.15 0.0M
2021-01-08 6,378.30 6,396.55 6,352.75 6,364.05 0.0M
2021-01-07 6,307.50 6,343.60 6,306.45 6,319.45 0.0M
2021-01-06 6,299.70 6,326.70 6,192.60 6,248.70 0.0M
2021-01-05 6,202.10 6,269.55 6,165.25 6,264.50 0.0M
2021-01-04 6,196.60 6,230.80 6,142.80 6,226.50 0.0M
2021-01-01 6,098.75 6,154.00 6,097.00 6,146.15 0.0M