Nifty Smallcap250 Momentum Quality 100

NIFTYSML250MQ100
🏛️ India →
44,554.20
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
2025-09-26 45,484.50 45,512.30 44,507.15 44,554.20 0.0M
2025-09-25 45,866.70 46,065.70 45,534.65 45,574.95 0.0M
2025-09-24 46,257.05 46,317.15 45,800.70 45,809.55 0.0M
2025-09-23 46,651.40 46,679.30 46,127.50 46,253.90 0.0M
2025-09-22 46,917.25 47,056.65 46,500.60 46,577.95 0.0M
2025-09-19 46,899.10 47,019.55 46,760.30 46,952.95 0.0M
2025-09-18 46,974.05 47,045.50 46,734.45 46,841.35 0.0M
2025-09-17 46,786.75 46,916.25 46,666.80 46,851.00 0.0M
2025-09-16 46,264.20 46,649.80 46,095.60 46,613.00 0.0M
2025-09-15 45,923.95 46,183.55 45,871.05 46,124.40 0.0M
2025-09-12 45,719.45 45,852.40 45,511.30 45,832.15 0.0M
2025-09-11 45,720.35 45,855.85 45,525.15 45,559.35 0.0M
2025-09-10 45,434.55 45,780.05 45,421.30 45,621.45 0.0M
2025-09-09 45,140.55 45,280.95 44,957.85 45,245.95 0.0M
2025-09-08 45,163.90 45,266.05 44,934.40 45,047.35 0.0M
2025-09-05 45,081.70 45,412.60 44,878.70 45,030.90 0.0M
2025-09-04 45,750.80 45,822.10 44,947.90 45,008.75 0.0M
2025-09-03 45,102.70 45,398.15 44,927.90 45,298.05 0.0M
2025-09-02 45,031.85 45,297.25 44,827.40 45,048.90 0.0M
2025-09-01 44,165.90 44,893.30 44,146.40 44,841.40 0.0M
2025-08-29 44,075.75 44,444.35 43,854.30 44,043.75 0.0M
2025-08-28 44,547.90 44,563.05 44,004.85 44,059.70 0.0M
2025-08-26 45,493.20 45,525.20 44,468.10 44,578.55 0.0M
2025-08-25 45,515.20 45,710.85 45,460.55 45,563.50 0.0M
2025-08-22 45,508.55 45,621.25 45,277.05 45,369.00 0.0M
2025-08-21 45,678.45 45,840.40 45,466.95 45,517.15 0.0M
2025-08-20 45,313.70 45,597.45 45,151.05 45,532.10 0.0M
2025-08-19 45,021.90 45,275.50 44,785.70 45,242.65 0.0M
2025-08-18 44,955.80 45,023.20 44,650.10 44,923.40 0.0M
2025-08-14 44,732.20 44,873.85 44,380.35 44,435.65 0.0M
2025-08-13 44,493.80 44,735.60 44,432.10 44,647.10 0.0M
2025-08-12 44,435.60 44,576.80 44,294.70 44,353.70 0.0M
2025-08-11 44,213.75 44,459.90 43,893.75 44,389.50 0.0M
2025-08-08 44,901.90 44,940.75 44,064.25 44,249.05 0.0M
2025-08-07 44,753.30 44,954.90 44,212.75 44,883.35 0.0M
2025-08-06 45,486.70 45,621.15 44,778.35 44,981.15 0.0M
2025-08-05 45,610.50 45,799.40 45,311.60 45,472.80 0.0M
2025-08-04 45,003.00 45,533.65 44,759.65 45,467.75 0.0M
2025-08-01 45,649.30 45,688.35 44,816.85 44,872.85 0.0M
2025-07-31 45,756.05 46,091.30 45,516.35 45,711.00 0.0M
2025-07-30 46,431.60 46,585.35 46,219.50 46,317.55 0.0M
2025-07-29 45,761.30 46,376.00 45,574.35 46,324.00 0.0M
2025-07-28 46,460.90 46,675.90 45,811.60 45,869.50 0.0M
2025-07-25 47,514.15 47,594.60 46,591.40 46,674.45 0.0M
2025-07-24 48,219.55 48,254.15 47,519.20 47,552.25 0.0M
2025-07-23 48,320.20 48,350.05 47,977.70 48,215.30 0.0M
2025-07-22 48,486.45 48,646.45 48,174.75 48,208.20 0.0M
2025-07-21 48,370.40 48,408.70 47,992.95 48,290.10 0.0M
2025-07-18 48,728.75 48,801.75 48,278.20 48,398.05 0.0M
2025-07-17 48,727.85 48,868.00 48,618.00 48,693.10 0.0M
2025-07-16 48,667.90 48,824.55 48,552.25 48,597.45 0.0M
2025-07-15 48,258.55 48,697.95 48,258.55 48,632.90 0.0M
2025-07-14 47,715.15 48,171.55 47,424.95 48,139.40 0.0M
2025-07-11 48,000.35 48,153.00 47,570.20 47,678.90 0.0M
2025-07-10 48,404.65 48,450.35 47,885.50 48,045.25 0.0M
2025-07-09 47,959.20 48,282.40 47,904.30 48,240.75 0.0M
2025-07-08 48,173.15 48,353.65 47,534.95 47,887.80 0.0M
2025-07-07 48,276.00 48,333.40 47,997.10 48,139.05 0.0M
2025-07-04 48,356.15 48,387.45 48,029.05 48,281.25 0.0M
2025-07-03 48,176.05 48,392.75 48,075.25 48,276.75 0.0M
2025-07-02 48,405.85 48,430.95 47,886.65 48,070.25 0.0M
2025-07-01 48,715.85 48,723.10 48,178.10 48,301.60 0.0M
2025-06-30 48,584.00 48,793.05 48,391.50 48,564.40 0.0M
2025-06-27 48,365.35 48,682.20 48,297.95 48,405.60 0.0M
2025-06-26 48,129.30 48,205.85 47,872.45 48,149.10 0.0M
2025-06-25 47,533.20 48,046.60 47,486.85 47,937.05 0.0M
2025-06-24 47,477.35 47,564.20 47,176.70 47,281.70 0.0M
2025-06-23 46,282.95 47,085.10 46,257.55 47,044.05 0.0M
2025-06-20 46,181.10 46,709.45 46,046.50 46,583.60 0.0M
2025-06-19 47,143.45 47,286.85 46,108.25 46,216.30 0.0M
2025-06-18 47,306.40 47,519.45 46,997.70 47,126.90 0.0M
2025-06-17 47,667.55 47,823.75 47,272.95 47,337.90 0.0M
2025-06-16 47,266.15 47,630.65 46,523.55 47,587.50 0.0M
2025-06-13 46,269.00 47,275.30 46,269.00 47,226.10 0.0M
2025-06-12 48,072.55 48,234.35 47,178.00 47,264.50 0.0M
2025-06-11 48,300.30 48,431.85 47,576.80 47,991.20 0.0M
2025-06-10 48,298.15 48,345.55 48,044.85 48,208.85 0.0M
2025-06-09 47,754.95 48,097.70 47,650.35 48,068.15 0.0M
2025-06-06 47,391.20 47,552.60 47,234.90 47,432.60 0.0M
2025-06-05 46,847.30 47,246.60 46,842.25 47,210.05 0.0M
2025-06-04 46,527.05 46,759.90 46,248.40 46,660.80 0.0M
2025-06-03 46,479.75 46,681.10 46,277.90 46,399.20 0.0M
2025-06-02 45,862.70 46,347.20 45,660.60 46,270.35 0.0M
2025-05-30 45,931.05 46,098.25 45,743.10 45,828.85 0.0M
2025-05-29 45,726.70 45,924.15 45,675.50 45,898.20 0.0M
2025-05-28 45,505.10 45,668.60 45,461.85 45,559.55 0.0M
2025-05-27 45,425.05 45,533.40 45,200.20 45,323.80 0.0M
2025-05-26 45,208.80 45,568.00 45,176.75 45,353.55 0.0M
2025-05-23 45,038.75 45,251.35 44,769.50 45,134.85 0.0M
2025-05-22 45,009.00 45,198.90 44,703.30 44,955.70 0.0M
2025-05-21 44,874.35 45,191.10 44,684.65 45,024.30 0.0M
2025-05-20 45,403.25 45,499.50 44,708.00 44,796.15 0.0M
2025-05-19 45,089.95 45,363.05 44,721.70 45,171.00 0.0M
2025-05-16 44,389.50 45,011.40 44,137.65 44,975.25 0.0M
2025-05-15 44,022.70 44,255.10 43,883.15 44,232.35 0.0M
2025-05-14 43,452.50 43,877.25 43,244.15 43,843.95 0.0M
2025-05-13 42,997.50 43,276.65 42,824.90 43,212.85 0.0M
2025-05-12 42,481.40 42,963.45 42,391.95 42,931.55 0.0M
2025-05-09 40,546.40 41,381.70 40,515.35 41,288.55 0.0M
2025-05-08 42,258.45 42,703.60 41,466.70 41,683.05 0.0M
2025-05-07 41,187.60 42,166.50 41,170.60 42,115.20 0.0M
2025-05-06 42,849.35 42,898.30 41,655.90 41,748.25 0.0M
2025-05-05 42,330.50 42,753.45 42,112.35 42,720.00 0.0M
2025-05-02 42,298.90 42,589.20 41,874.45 42,169.80 0.0M
2025-04-30 42,904.60 42,925.50 42,066.80 42,236.75 0.0M
2025-04-29 43,060.00 43,335.00 42,851.80 42,933.00 0.0M
2025-04-28 42,370.20 42,938.35 42,235.45 42,839.20 0.0M
2025-04-25 43,710.20 43,759.90 41,868.15 42,446.00 0.0M
2025-04-24 43,745.30 43,951.25 43,540.60 43,621.55 0.0M
2025-04-23 43,664.55 43,834.85 42,995.10 43,657.50 0.0M
2025-04-22 43,313.80 43,557.95 42,994.85 43,401.45 0.0M
2025-04-21 42,513.25 43,134.90 42,290.90 43,085.20 0.0M
2025-04-17 42,108.75 42,427.55 41,959.35 42,281.40 0.0M
2025-04-16 41,927.00 42,217.80 41,804.05 42,180.25 0.0M
2025-04-15 41,288.65 41,902.55 41,144.65 41,863.95 0.0M
2025-04-11 40,558.80 40,676.25 40,069.65 40,630.15 0.0M
2025-04-09 39,897.25 39,927.10 39,219.55 39,516.85 0.0M
2025-04-08 40,219.80 40,489.10 39,531.20 40,004.85 0.0M
2025-04-07 36,503.55 39,520.50 36,503.50 39,302.35 0.0M
2025-04-04 42,247.60 42,326.55 40,547.80 40,809.45 0.0M
2025-04-03 41,853.95 42,476.90 41,805.50 42,348.45 0.0M
2025-04-02 41,772.35 42,199.70 41,313.75 42,162.45 0.0M
2025-04-01 42,126.10 42,392.55 41,625.05 41,687.30 0.0M
2025-03-28 42,497.25 42,819.20 42,040.65 42,183.85 0.0M
2025-03-27 41,617.30 42,427.00 41,406.75 42,347.75 0.0M
2025-03-26 42,205.95 42,315.95 41,649.50 41,703.75 0.0M
2025-03-25 43,172.45 43,240.75 42,017.85 42,146.00 0.0M
2025-03-24 42,791.35 43,211.75 42,621.85 42,904.55 0.0M
2025-03-21 41,788.00 42,569.50 41,640.75 42,494.05 0.0M
2025-03-20 41,626.85 42,006.45 41,241.80 41,704.65 0.0M
2025-03-19 40,618.50 41,449.15 40,530.65 41,330.05 0.0M
2025-03-18 39,578.45 40,476.20 39,577.10 40,439.65 0.0M
2025-03-17 39,341.85 39,718.50 39,183.05 39,350.85 0.0M
2025-03-13 39,602.35 39,689.75 39,158.80 39,244.45 0.0M
2025-03-12 39,779.25 39,918.10 39,104.40 39,470.30 0.0M
2025-03-11 39,346.20 39,774.35 38,998.75 39,626.65 0.0M
2025-03-10 40,744.90 41,092.25 39,676.35 39,816.75 0.0M
2025-03-07 40,488.35 40,969.60 40,338.55 40,700.25 0.0M
2025-03-06 40,213.30 40,607.45 40,085.60 40,476.10 0.0M
2025-03-05 38,694.25 39,871.10 38,694.25 39,838.50 0.0M
2025-03-04 37,837.05 38,881.00 37,603.60 38,728.70 0.0M
2025-03-03 38,788.15 38,990.85 37,391.70 38,330.60 0.0M
2025-02-28 39,339.70 39,492.20 38,332.00 38,666.50 0.0M
2025-02-27 40,606.65 40,679.00 39,631.00 39,762.45 0.0M
2025-02-25 40,787.20 41,134.00 40,455.05 40,546.65 0.0M
2025-02-24 40,954.35 41,192.00 40,467.10 40,809.05 0.0M
2025-02-21 41,523.10 42,145.35 41,133.60 41,334.35 0.0M
2025-02-20 40,844.30 41,655.40 40,680.90 41,582.00 0.0M
2025-02-19 39,715.75 41,094.00 39,471.10 40,972.05 0.0M
2025-02-18 40,400.50 40,525.80 39,679.60 39,970.00 0.0M
2025-02-17 40,024.65 40,653.65 39,419.45 40,444.70 0.0M
2025-02-14 41,812.05 41,865.40 39,918.00 40,361.65 0.0M
2025-02-13 41,942.75 42,445.10 41,596.55 41,698.05 0.0M
2025-02-12 42,066.85 42,208.40 40,658.90 42,011.45 0.0M
2025-02-11 43,494.40 43,551.45 41,876.30 42,167.05 0.0M
2025-02-10 44,664.10 44,802.10 43,415.55 43,656.25 0.0M
2025-02-07 44,630.25 44,904.80 44,164.95 44,674.35 0.0M
2025-02-06 44,796.10 44,959.55 44,483.70 44,688.35 0.0M
2025-02-05 43,894.80 44,819.20 43,889.80 44,771.00 0.0M
2025-02-04 43,394.40 43,718.00 43,183.95 43,679.75 0.0M
2025-02-03 43,766.55 43,817.55 42,860.55 43,076.10 0.0M
2025-02-01 43,804.65 44,342.85 43,109.00 44,136.05 0.0M
2025-01-31 42,929.80 43,689.65 42,846.55 43,647.00 0.0M
2025-01-30 43,249.20 43,656.95 42,796.95 42,877.65 0.0M
2025-01-29 41,819.55 43,120.65 41,737.50 43,089.40 0.0M
2025-01-28 42,817.30 42,937.25 40,911.50 41,777.45 0.0M
2025-01-27 44,098.75 44,110.65 42,543.70 42,865.95 0.0M
2025-01-24 45,787.65 45,888.15 44,531.25 44,607.50 0.0M
2025-01-23 45,197.30 46,070.45 45,031.00 45,715.75 0.0M
2025-01-22 46,104.80 46,155.40 44,611.00 45,300.10 0.0M
2025-01-21 47,468.95 47,525.15 46,035.85 46,094.80 0.0M
2025-01-20 47,009.30 47,423.80 46,685.20 47,373.65 0.0M
2025-01-17 46,695.80 46,965.50 46,396.25 46,882.45 0.0M
2025-01-16 46,722.55 47,101.05 46,659.95 46,714.55 0.0M
2025-01-15 46,265.40 46,682.55 45,838.85 46,368.80 0.0M
2025-01-14 45,380.95 46,099.95 45,255.75 46,019.05 0.0M
2025-01-13 46,537.90 46,866.30 44,967.45 45,222.05 0.0M
2025-01-10 48,329.95 48,389.30 47,086.45 47,190.50 0.0M
2025-01-09 49,154.75 49,183.80 48,297.75 48,367.75 0.0M
2025-01-08 50,030.20 50,068.35 48,853.05 49,118.50 0.0M
2025-01-07 49,124.60 49,987.80 49,114.90 49,930.50 0.0M
2025-01-06 50,624.10 50,702.30 48,896.25 48,995.80 0.0M
2025-01-03 50,917.30 51,097.80 50,426.70 50,514.35 0.0M
2025-01-02 50,636.70 50,837.95 50,504.75 50,808.15 0.0M
2025-01-01 50,135.15 50,615.70 50,047.45 50,536.70 0.0M