BSE MidCap (BSESMIP)

BSESMIP
🏛️ 인도 →
44,916.33
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 24,721.51 24,992.72 24,659.98 24,970.08 0.0M
2021-12-30 24,728.10 24,728.10 24,569.89 24,630.81 0.0M
2021-12-29 24,689.61 24,776.62 24,631.27 24,684.86 0.0M
2021-12-28 24,559.00 24,691.10 24,529.38 24,653.89 0.0M
2021-12-27 24,317.85 24,445.40 24,077.34 24,421.99 0.0M
2021-12-24 24,741.23 24,741.23 24,330.35 24,357.27 0.0M
2021-12-23 24,571.07 24,672.30 24,545.02 24,641.82 0.0M
2021-12-22 24,176.94 24,410.96 24,142.56 24,395.10 0.0M
2021-12-21 23,894.88 24,192.29 23,839.14 24,041.78 0.0M
2021-12-20 24,323.77 24,325.56 23,377.24 23,702.91 0.0M
2021-12-17 25,173.33 25,173.33 24,503.47 24,542.15 0.0M
2021-12-16 25,463.84 25,521.49 25,065.74 25,150.46 0.0M
2021-12-15 25,526.02 25,551.45 25,292.70 25,327.12 0.0M
2021-12-14 25,499.96 25,536.50 25,287.19 25,476.86 0.0M
2021-12-13 25,861.88 25,913.37 25,544.92 25,571.64 0.0M
2021-12-10 25,608.60 25,723.64 25,568.38 25,707.18 0.0M
2021-12-09 25,654.33 25,661.21 25,454.70 25,608.33 0.0M
2021-12-08 25,326.27 25,527.25 25,311.41 25,510.86 0.0M
2021-12-07 24,963.63 25,208.67 24,912.38 25,161.62 0.0M
2021-12-06 25,222.26 25,257.33 24,799.16 24,842.31 0.0M
2021-12-03 25,237.29 25,397.66 25,130.84 25,182.91 0.0M
2021-12-02 25,004.90 25,210.65 24,908.90 25,186.16 0.0M
2021-12-01 24,829.79 24,988.09 24,652.34 24,934.68 0.0M
2021-11-30 24,689.96 25,159.75 24,580.07 24,687.60 0.0M
2021-11-29 24,632.47 24,799.27 24,093.47 24,615.79 0.0M
2021-11-26 25,505.60 25,511.09 24,794.50 24,846.51 0.0M
2021-11-25 25,539.81 25,714.08 25,371.10 25,675.41 0.0M
2021-11-24 25,797.88 25,797.88 25,416.82 25,500.62 0.0M
2021-11-23 25,105.19 25,677.87 25,023.37 25,646.47 0.0M
2021-11-22 25,944.15 25,960.22 24,997.50 25,239.02 0.0M
2021-11-18 26,391.85 26,454.55 25,810.51 25,918.62 0.0M
2021-11-17 26,402.68 26,530.65 26,324.88 26,360.61 0.0M
2021-11-16 26,559.83 26,616.53 26,364.37 26,416.82 0.0M
2021-11-15 26,482.07 26,540.29 26,371.68 26,475.82 0.0M
2021-11-12 26,371.21 26,418.44 26,165.04 26,368.78 0.0M
2021-11-11 26,420.57 26,446.92 26,091.13 26,219.07 0.0M
2021-11-10 26,498.62 26,518.20 26,363.72 26,388.03 0.0M
2021-11-09 26,392.44 26,572.17 26,338.31 26,520.16 0.0M
2021-11-08 26,056.60 26,336.17 25,901.93 26,304.29 0.0M
2021-11-04 26,013.39 26,052.68 25,973.51 25,992.28 0.0M
2021-11-03 25,983.92 26,011.95 25,666.05 25,803.13 0.0M
2021-11-02 25,844.06 25,906.25 25,765.99 25,860.41 0.0M
2021-11-01 25,439.87 25,747.86 25,317.18 25,720.18 0.0M
2021-10-29 25,157.33 25,496.25 24,807.04 25,277.72 0.0M
2021-10-28 25,660.08 25,660.08 25,169.75 25,236.28 0.0M
2021-10-27 25,718.68 25,756.93 25,555.00 25,590.55 0.0M
2021-10-26 25,168.27 25,626.44 25,161.74 25,584.84 0.0M
2021-10-25 25,707.48 25,713.17 24,816.12 25,144.73 0.0M
2021-10-22 25,935.82 26,037.46 25,404.30 25,566.64 0.0M
2021-10-21 26,064.17 26,126.15 25,557.18 25,817.26 0.0M
2021-10-20 26,401.98 26,401.98 25,711.23 25,914.53 0.0M
2021-10-19 27,168.11 27,246.34 26,298.92 26,418.28 0.0M
2021-10-18 26,977.72 27,123.61 26,863.07 26,952.13 0.0M
2021-10-14 26,759.33 26,874.14 26,670.49 26,699.69 0.0M
2021-10-13 26,288.32 26,589.80 26,266.52 26,556.43 0.0M
2021-10-12 26,084.85 26,168.82 25,931.61 26,147.96 0.0M
2021-10-11 25,995.64 26,103.03 25,854.06 25,978.36 0.0M
2021-10-08 25,953.85 25,956.09 25,780.87 25,837.34 0.0M
2021-10-07 25,563.36 25,842.22 25,553.05 25,799.72 0.0M
2021-10-06 25,827.60 25,838.75 25,326.63 25,374.16 0.0M
2021-10-05 25,670.78 25,724.56 25,553.82 25,688.67 0.0M
2021-10-04 25,338.69 25,622.61 25,337.87 25,603.88 0.0M
2021-10-01 25,227.90 25,270.99 25,080.26 25,224.20 0.0M
2021-09-30 25,259.58 25,337.62 25,187.81 25,253.09 0.0M
2021-09-29 24,939.10 25,254.81 24,862.35 25,169.93 0.0M
2021-09-28 25,269.64 25,287.72 24,836.36 25,015.73 0.0M
2021-09-27 25,240.76 25,306.58 24,975.08 25,195.83 0.0M
2021-09-24 25,621.95 25,650.37 25,144.88 25,194.84 0.0M
2021-09-23 25,327.09 25,522.73 25,327.09 25,489.70 0.0M
2021-09-22 24,937.89 25,233.84 24,910.30 25,166.54 0.0M
2021-09-21 24,600.79 24,827.34 24,322.52 24,792.12 0.0M
2021-09-20 24,912.69 25,089.97 24,548.56 24,598.51 0.0M
2021-09-17 25,425.86 25,435.39 24,922.70 25,046.48 0.0M
2021-09-16 25,324.36 25,384.22 25,211.80 25,336.56 0.0M
2021-09-15 25,152.16 25,241.55 25,112.42 25,215.96 0.0M
2021-09-14 24,932.00 25,093.67 24,922.99 25,053.67 0.0M
2021-09-13 24,742.13 24,804.70 24,617.07 24,783.45 0.0M
2021-09-09 24,566.28 24,715.42 24,511.70 24,705.29 0.0M
2021-09-08 24,430.57 24,591.84 24,347.11 24,567.08 0.0M
2021-09-07 24,521.93 24,528.66 24,217.07 24,368.83 0.0M
2021-09-06 24,515.42 24,562.57 24,392.77 24,425.92 0.0M
2021-09-03 24,437.41 24,453.88 24,258.46 24,382.19 0.0M
2021-09-02 24,107.46 24,321.75 24,064.57 24,297.51 0.0M
2021-09-01 23,994.50 24,107.88 23,852.06 24,072.58 0.0M
2021-08-31 23,740.10 23,872.83 23,644.01 23,853.43 0.0M
2021-08-30 23,342.81 23,671.98 23,324.03 23,656.38 0.0M
2021-08-27 23,121.78 23,290.99 22,977.36 23,255.39 0.0M
2021-08-26 23,078.79 23,106.03 22,939.77 23,015.30 0.0M
2021-08-25 22,945.08 22,973.67 22,881.40 22,947.56 0.0M
2021-08-24 22,554.90 22,842.46 22,547.32 22,816.35 0.0M
2021-08-23 22,798.70 22,888.67 22,339.10 22,475.30 0.0M
2021-08-20 23,001.86 23,053.40 22,625.53 22,679.87 0.0M
2021-08-18 23,156.31 23,202.53 23,072.64 23,121.77 0.0M
2021-08-17 22,936.35 23,084.20 22,833.86 23,061.77 0.0M
2021-08-16 22,972.56 22,983.99 22,851.41 22,900.17 0.0M
2021-08-13 23,006.60 23,038.91 22,906.36 22,941.04 0.0M
2021-08-12 22,737.78 22,972.66 22,712.23 22,954.94 0.0M
2021-08-11 22,791.04 22,831.94 22,272.59 22,710.96 0.0M
2021-08-10 23,020.36 23,069.01 22,570.67 22,762.05 0.0M
2021-08-09 23,253.48 23,253.48 22,876.46 22,956.59 0.0M
2021-08-06 23,188.95 23,301.76 23,177.42 23,204.72 0.0M
2021-08-05 23,191.71 23,197.03 22,914.67 23,151.74 0.0M
2021-08-04 23,469.83 23,478.80 23,103.46 23,129.71 0.0M
2021-08-03 23,394.66 23,442.74 23,299.30 23,374.21 0.0M
2021-08-02 23,249.40 23,344.49 23,200.02 23,330.77 0.0M
2021-07-30 23,006.58 23,203.10 22,945.68 23,087.22 0.0M
2021-07-29 22,975.95 23,023.71 22,905.20 22,968.22 0.0M
2021-07-28 22,944.44 22,946.85 22,540.14 22,880.08 0.0M
2021-07-27 23,125.71 23,178.90 22,831.99 22,879.39 0.0M
2021-07-26 23,079.72 23,146.70 22,939.58 23,033.92 0.0M
2021-07-23 23,154.91 23,207.51 22,978.43 23,021.14 0.0M
2021-07-22 22,847.39 23,056.19 22,828.86 23,037.96 0.0M
2021-07-20 22,960.97 23,012.77 22,550.58 22,700.69 0.0M
2021-07-19 23,025.24 23,142.69 22,875.05 22,995.84 0.0M
2021-07-16 23,098.64 23,151.67 23,022.31 23,130.41 0.0M
2021-07-15 22,993.18 23,044.53 22,978.30 23,026.64 0.0M
2021-07-14 22,975.50 22,994.14 22,904.27 22,954.85 0.0M
2021-07-13 22,996.69 23,014.81 22,851.24 22,906.58 0.0M
2021-07-12 22,942.71 23,009.34 22,861.37 22,904.63 0.0M
2021-07-09 22,699.55 22,839.33 22,650.44 22,813.67 0.0M
2021-07-08 22,790.95 22,889.62 22,582.62 22,674.31 0.0M
2021-07-07 22,645.50 22,805.70 22,570.31 22,757.86 0.0M
2021-07-06 22,580.81 22,812.06 22,570.62 22,627.60 0.0M
2021-07-05 22,599.26 22,620.44 22,538.09 22,585.08 0.0M
2021-07-02 22,524.93 22,531.34 22,444.27 22,505.82 0.0M
2021-07-01 22,599.69 22,607.48 22,475.75 22,494.14 0.0M
2021-06-30 22,633.38 22,664.95 22,523.81 22,535.95 0.0M
2021-06-29 22,662.38 22,749.17 22,499.19 22,542.80 0.0M
2021-06-28 22,644.29 22,694.44 22,529.47 22,638.82 0.0M
2021-06-25 22,399.29 22,568.31 22,382.40 22,549.65 0.0M
2021-06-24 22,516.37 22,520.20 22,276.82 22,320.39 0.0M
2021-06-23 22,674.98 22,684.48 22,388.60 22,434.65 0.0M
2021-06-22 22,577.32 22,655.31 22,462.52 22,493.26 0.0M
2021-06-21 22,012.09 22,441.15 21,860.59 22,420.06 0.0M
2021-06-18 22,360.32 22,426.87 21,714.41 22,238.21 0.0M
2021-06-17 22,472.75 22,678.00 22,330.12 22,396.07 0.0M
2021-06-16 22,904.50 22,912.63 22,631.71 22,689.35 0.0M
2021-06-15 22,860.55 22,970.56 22,829.60 22,907.41 0.0M
2021-06-14 22,809.39 22,822.55 22,273.49 22,771.12 0.0M
2021-06-11 23,034.58 23,045.01 22,803.58 22,927.83 0.0M
2021-06-10 22,753.07 22,907.80 22,723.52 22,895.06 0.0M
2021-06-09 22,870.31 23,015.44 22,454.78 22,610.68 0.0M
2021-06-08 22,813.38 22,822.60 22,574.87 22,773.33 0.0M
2021-06-07 22,676.36 22,738.74 22,620.06 22,688.05 0.0M
2021-06-04 22,461.56 22,540.16 22,375.16 22,511.49 0.0M
2021-06-03 22,271.48 22,394.62 22,261.86 22,370.45 0.0M
2021-06-02 21,786.33 22,163.68 21,745.64 22,140.66 0.0M
2021-06-01 21,872.08 21,891.93 21,602.46 21,760.70 0.0M
2021-05-31 21,732.04 21,791.17 21,645.26 21,758.39 0.0M
2021-05-28 21,789.99 21,813.43 21,638.34 21,661.83 0.0M
2021-05-27 21,679.01 21,723.13 21,533.78 21,687.47 0.0M
2021-05-26 21,694.85 21,703.08 21,525.37 21,571.42 0.0M
2021-05-25 21,842.89 21,844.75 21,544.72 21,602.00 0.0M
2021-05-24 21,612.73 21,716.93 21,518.63 21,669.64 0.0M
2021-05-21 21,451.46 21,541.01 21,426.45 21,485.75 0.0M
2021-05-20 21,423.86 21,466.18 21,239.02 21,311.85 0.0M
2021-05-19 21,308.07 21,416.06 21,206.01 21,345.67 0.0M
2021-05-18 21,037.07 21,265.23 21,029.14 21,232.21 0.0M
2021-05-17 20,627.67 20,864.24 20,525.91 20,842.20 0.0M
2021-05-14 20,883.96 20,883.96 20,403.08 20,507.79 0.0M
2021-05-12 21,006.40 21,030.61 20,663.45 20,744.80 0.0M
2021-05-11 20,723.10 20,954.76 20,613.97 20,932.96 0.0M
2021-05-10 20,726.57 20,822.89 20,681.34 20,807.97 0.0M
2021-05-07 20,725.04 20,755.09 20,585.37 20,608.61 0.0M
2021-05-06 20,590.27 20,632.89 20,415.11 20,616.90 0.0M
2021-05-05 20,377.19 20,447.19 20,230.27 20,431.46 0.0M
2021-05-04 20,458.26 20,552.07 20,184.21 20,220.07 0.0M
2021-05-03 20,197.99 20,357.23 20,064.38 20,322.49 0.0M
2021-04-30 20,391.53 20,508.01 20,262.86 20,312.20 0.0M
2021-04-29 20,587.48 20,670.68 20,381.19 20,445.44 0.0M
2021-04-28 20,413.05 20,502.42 20,391.52 20,481.55 0.0M
2021-04-27 20,138.58 20,292.47 20,117.74 20,281.54 0.0M
2021-04-26 20,035.20 20,132.74 20,022.38 20,073.07 0.0M
2021-04-23 19,948.11 20,118.34 19,842.81 19,953.19 0.0M
2021-04-22 19,792.92 19,959.60 19,709.48 19,921.07 0.0M
2021-04-20 19,947.76 20,132.43 19,736.65 19,865.98 0.0M
2021-04-19 19,729.15 19,832.36 19,423.05 19,768.84 0.0M
2021-04-16 19,980.44 20,254.16 19,955.51 20,157.36 0.0M
2021-04-15 19,871.96 20,029.28 19,640.63 19,923.58 0.0M
2021-04-13 19,651.04 20,009.42 19,590.24 19,943.99 0.0M
2021-04-12 20,419.84 20,421.24 19,524.53 19,656.75 0.0M
2021-04-09 20,829.01 20,873.26 20,690.15 20,762.17 0.0M
2021-04-08 20,762.61 20,895.06 20,719.37 20,777.81 0.0M
2021-04-07 20,553.34 20,706.19 20,504.24 20,653.28 0.0M
2021-04-06 20,371.55 20,534.37 20,249.88 20,485.83 0.0M
2021-04-05 20,511.83 20,514.81 20,013.96 20,283.86 0.0M
2021-04-01 20,315.13 20,534.48 20,232.51 20,516.40 0.0M
2021-03-31 20,217.55 20,264.14 20,100.92 20,181.31 0.0M
2021-03-30 20,098.38 20,219.92 20,040.91 20,166.59 0.0M
2021-03-26 19,786.93 20,025.02 19,778.82 19,970.37 0.0M
2021-03-25 20,151.75 20,161.24 19,494.64 19,643.89 0.0M
2021-03-24 20,395.95 20,512.05 20,045.96 20,090.53 0.0M
2021-03-23 20,353.28 20,496.71 20,332.28 20,435.23 0.0M
2021-03-22 20,084.60 20,274.88 20,014.94 20,243.42 0.0M
2021-03-19 19,600.07 20,063.93 19,232.94 20,044.50 0.0M
2021-03-18 20,211.94 20,301.02 19,612.29 19,776.71 0.0M
2021-03-17 20,506.37 20,566.41 20,000.06 20,043.70 0.0M
2021-03-16 20,482.41 20,582.03 20,428.43 20,510.37 0.0M
2021-03-15 20,667.09 20,679.26 20,154.03 20,429.11 0.0M
2021-03-12 20,812.90 20,860.35 20,494.53 20,577.21 0.0M
2021-03-10 20,662.29 20,714.79 20,556.11 20,669.92 0.0M
2021-03-09 20,790.69 20,832.29 20,371.55 20,512.22 0.0M
2021-03-08 20,734.44 20,814.92 20,616.60 20,649.44 0.0M
2021-03-05 20,950.40 20,980.90 20,461.79 20,587.80 0.0M
2021-03-04 20,764.40 21,085.51 20,635.77 20,984.19 0.0M
2021-03-03 20,726.23 20,904.00 20,725.89 20,883.90 0.0M
2021-03-02 20,415.81 20,628.20 20,377.41 20,585.28 0.0M
2021-03-01 20,164.46 20,312.53 20,066.25 20,270.33 0.0M
2021-02-26 20,084.80 20,290.45 19,836.20 19,978.65 0.0M
2021-02-25 20,279.49 20,380.00 20,270.25 20,333.80 0.0M
2021-02-24 20,147.04 20,147.44 19,926.16 20,113.85 0.0M
2021-02-23 19,886.61 20,035.62 19,762.74 19,960.58 0.0M
2021-02-22 20,086.55 20,129.27 19,675.33 19,766.23 0.0M
2021-02-19 20,340.90 20,404.25 19,831.80 20,035.52 0.0M
2021-02-18 20,353.01 20,474.12 20,270.15 20,375.64 0.0M
2021-02-17 20,281.27 20,329.36 20,179.65 20,236.63 0.0M
2021-02-16 20,298.79 20,338.30 20,097.47 20,228.07 0.0M
2021-02-15 20,025.58 20,243.62 19,996.23 20,189.69 0.0M
2021-02-12 19,921.21 19,964.67 19,786.29 19,911.03 0.0M
2021-02-11 19,847.03 19,940.74 19,788.09 19,898.48 0.0M
2021-02-10 19,720.23 19,843.94 19,609.41 19,810.13 0.0M
2021-02-09 19,782.65 19,817.66 19,590.87 19,669.91 0.0M
2021-02-08 19,553.72 19,726.80 19,553.35 19,705.30 0.0M
2021-02-05 19,740.68 19,801.39 19,358.29 19,413.17 0.0M
2021-02-04 19,405.40 19,617.86 19,292.12 19,594.94 0.0M
2021-02-03 19,212.82 19,414.66 19,054.96 19,314.24 0.0M
2021-02-02 18,788.85 19,098.08 18,775.47 19,051.11 0.0M
2021-02-01 18,186.18 18,658.81 17,962.70 18,630.31 0.0M
2021-01-29 18,409.26 18,470.52 18,016.13 18,082.23 0.0M
2021-01-28 18,144.41 18,332.26 18,062.21 18,208.37 0.0M
2021-01-27 18,580.21 18,580.21 18,227.29 18,292.16 0.0M
2021-01-25 18,963.39 19,000.23 18,380.01 18,547.34 0.0M
2021-01-22 19,030.98 19,136.58 18,688.28 18,761.87 0.0M
2021-01-21 19,286.30 19,334.36 18,891.67 18,988.32 0.0M
2021-01-20 19,018.68 19,168.11 18,980.03 19,156.32 0.0M
2021-01-19 18,621.45 18,963.83 18,612.68 18,952.06 0.0M
2021-01-18 18,967.20 18,967.20 18,353.93 18,524.83 0.0M
2021-01-15 19,197.58 19,257.50 18,744.39 18,904.14 0.0M
2021-01-14 19,156.91 19,219.16 19,027.69 19,143.00 0.0M
2021-01-13 19,309.12 19,363.61 18,852.11 19,087.59 0.0M
2021-01-12 19,108.26 19,301.32 19,049.85 19,208.60 0.0M
2021-01-11 19,238.20 19,249.01 18,954.55 19,124.30 0.0M
2021-01-08 19,094.70 19,161.20 19,028.69 19,138.72 0.0M
2021-01-07 18,903.75 19,040.14 18,865.97 18,946.74 0.0M
2021-01-06 18,734.05 18,859.67 18,523.53 18,749.03 0.0M
2021-01-05 18,298.55 18,699.80 18,291.85 18,676.13 0.0M
2021-01-04 18,290.30 18,435.14 18,183.09 18,421.52 0.0M
2021-01-01 17,974.30 18,187.11 17,974.30 18,164.48 0.0M