Nifty Microcap 250 (NIFTYMICROCAP250)

NIFTYMICROCAP250
🏛️ 인도 →
22,885.95
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
2025-09-30 23,010.95 23,072.40 22,776.70 22,885.95 0.0M
2025-09-29 23,245.85 23,352.70 22,949.25 22,975.65 0.0M
2025-09-26 23,631.50 23,631.85 23,149.40 23,169.60 0.0M
2025-09-25 23,933.50 23,960.95 23,654.05 23,673.35 0.0M
2025-09-24 24,034.65 24,090.10 23,898.10 23,923.05 0.0M
2025-09-23 24,124.55 24,154.90 23,980.60 24,010.25 0.0M
2025-09-22 24,271.25 24,307.85 24,064.45 24,079.15 0.0M
2025-09-19 24,201.55 24,291.60 24,143.85 24,259.15 0.0M
2025-09-18 24,328.10 24,336.35 24,120.30 24,173.20 0.0M
2025-09-17 24,179.95 24,301.25 24,134.15 24,230.45 0.0M
2025-09-16 24,024.40 24,137.45 23,938.65 24,077.15 0.0M
2025-09-15 23,817.80 23,965.15 23,745.70 23,945.95 0.0M
2025-09-12 23,846.55 23,911.70 23,734.15 23,765.30 0.0M
2025-09-11 23,856.05 23,941.55 23,771.25 23,784.60 0.0M
2025-09-10 23,817.25 23,918.80 23,775.90 23,807.75 0.0M
2025-09-09 23,729.85 23,763.55 23,600.40 23,704.05 0.0M
2025-09-08 23,672.05 23,791.85 23,577.70 23,664.95 0.0M
2025-09-05 23,613.55 23,734.80 23,468.25 23,561.90 0.0M
2025-09-04 23,958.80 23,981.40 23,532.80 23,565.15 0.0M
2025-09-03 23,537.05 23,735.15 23,497.55 23,720.30 0.0M
2025-09-02 23,381.45 23,611.00 23,303.70 23,488.65 0.0M
2025-09-01 23,067.65 23,315.25 23,066.05 23,291.40 0.0M
2025-08-29 23,062.85 23,216.75 22,957.35 22,997.00 0.0M
2025-08-28 23,193.15 23,232.30 22,939.55 23,035.00 0.0M
2025-08-26 23,564.00 23,570.55 23,145.95 23,196.95 0.0M
2025-08-25 23,722.05 23,779.20 23,577.95 23,600.15 0.0M
2025-08-22 23,785.80 23,798.40 23,583.60 23,634.85 0.0M
2025-08-21 23,788.10 23,885.80 23,751.00 23,776.30 0.0M
2025-08-20 23,764.25 23,810.95 23,615.80 23,703.05 0.0M
2025-08-19 23,509.40 23,742.15 23,438.40 23,723.80 0.0M
2025-08-18 23,324.70 23,469.70 23,252.45 23,444.35 0.0M
2025-08-14 23,329.40 23,360.65 23,054.75 23,085.65 0.0M
2025-08-13 23,189.80 23,298.75 23,125.45 23,276.30 0.0M
2025-08-12 23,212.25 23,311.00 23,101.60 23,120.00 0.0M
2025-08-11 23,093.30 23,154.50 22,899.15 23,119.05 0.0M
2025-08-08 23,332.30 23,373.45 23,007.60 23,072.85 0.0M
2025-08-07 23,212.90 23,311.70 22,933.35 23,270.50 0.0M
2025-08-06 23,612.35 23,677.25 23,203.85 23,343.45 0.0M
2025-08-05 23,719.40 23,843.40 23,558.25 23,598.60 0.0M
2025-08-04 23,604.15 23,710.90 23,456.20 23,684.65 0.0M
2025-08-01 23,943.60 24,008.85 23,516.15 23,555.50 0.0M
2025-07-31 23,762.95 24,098.10 23,627.35 23,936.05 0.0M
2025-07-30 24,092.10 24,228.40 24,023.95 24,108.20 0.0M
2025-07-29 23,657.35 24,059.15 23,592.70 24,033.25 0.0M
2025-07-28 23,924.85 24,075.00 23,631.25 23,676.20 0.0M
2025-07-25 24,416.50 24,420.20 23,936.75 23,970.90 0.0M
2025-07-24 24,584.55 24,622.40 24,420.90 24,433.90 0.0M
2025-07-23 24,617.65 24,636.80 24,394.60 24,503.05 0.0M
2025-07-22 24,652.35 24,745.45 24,544.85 24,564.30 0.0M
2025-07-21 24,643.00 24,656.45 24,436.85 24,567.45 0.0M
2025-07-18 24,805.60 24,841.45 24,494.90 24,612.55 0.0M
2025-07-17 24,759.15 24,806.60 24,693.95 24,751.45 0.0M
2025-07-16 24,631.10 24,728.40 24,586.10 24,672.95 0.0M
2025-07-15 24,354.05 24,605.05 24,350.60 24,564.80 0.0M
2025-07-14 24,247.55 24,302.30 24,047.70 24,263.15 0.0M
2025-07-11 24,338.10 24,434.70 24,173.60 24,228.50 0.0M
2025-07-10 24,326.55 24,430.95 24,235.35 24,351.70 0.0M
2025-07-09 24,188.45 24,311.70 24,152.05 24,262.40 0.0M
2025-07-08 24,239.00 24,349.60 23,978.05 24,143.65 0.0M
2025-07-07 24,318.10 24,405.20 24,136.20 24,174.25 0.0M
2025-07-04 24,226.85 24,341.25 24,176.30 24,288.65 0.0M
2025-07-03 24,218.60 24,245.05 24,099.05 24,188.15 0.0M
2025-07-02 24,324.60 24,340.90 24,053.75 24,175.80 0.0M
2025-07-01 24,320.75 24,365.05 24,138.75 24,214.55 0.0M
2025-06-30 24,082.55 24,227.70 24,081.05 24,199.15 0.0M
2025-06-27 24,000.40 24,049.35 23,935.10 23,989.60 0.0M
2025-06-26 23,976.20 24,051.50 23,794.75 23,867.90 0.0M
2025-06-25 23,527.10 23,871.75 23,527.05 23,859.65 0.0M
2025-06-24 23,556.80 23,620.50 23,382.15 23,416.25 0.0M
2025-06-23 23,103.20 23,319.85 23,052.60 23,300.80 0.0M
2025-06-20 23,155.60 23,382.70 23,054.25 23,240.40 0.0M
2025-06-19 23,613.05 23,717.85 23,095.00 23,173.25 0.0M
2025-06-18 23,657.20 23,810.10 23,454.25 23,602.10 0.0M
2025-06-17 23,967.15 24,038.70 23,640.45 23,668.80 0.0M
2025-06-16 23,840.90 23,987.75 23,392.60 23,907.70 0.0M
2025-06-13 23,451.20 23,921.55 23,405.15 23,832.85 0.0M
2025-06-12 24,351.10 24,416.10 23,871.65 23,916.55 0.0M
2025-06-11 24,248.90 24,428.30 24,072.80 24,278.90 0.0M
2025-06-10 24,146.05 24,214.95 24,064.05 24,173.70 0.0M
2025-06-09 23,797.30 24,010.15 23,773.70 23,994.10 0.0M
2025-06-06 23,771.85 23,815.95 23,623.75 23,666.50 0.0M
2025-06-05 23,644.85 23,779.60 23,641.90 23,686.15 0.0M
2025-06-04 23,525.70 23,595.00 23,346.45 23,559.25 0.0M
2025-06-03 23,605.15 23,673.70 23,415.20 23,442.10 0.0M
2025-06-02 23,515.00 23,609.00 23,357.50 23,508.25 0.0M
2025-05-30 23,490.90 23,533.45 23,310.95 23,486.50 0.0M
2025-05-29 23,422.60 23,480.45 23,362.45 23,417.95 0.0M
2025-05-28 23,342.35 23,418.55 23,285.55 23,334.30 0.0M
2025-05-27 23,316.55 23,350.80 23,184.20 23,260.45 0.0M
2025-05-26 23,263.55 23,362.15 23,214.80 23,276.50 0.0M
2025-05-23 23,103.85 23,171.40 22,916.70 23,147.05 0.0M
2025-05-22 23,010.65 23,116.65 22,853.05 22,994.30 0.0M
2025-05-21 22,872.55 23,049.60 22,730.95 23,021.60 0.0M
2025-05-20 23,215.70 23,283.70 22,804.60 22,842.20 0.0M
2025-05-19 22,939.05 23,199.35 22,821.80 23,088.30 0.0M
2025-05-16 22,754.65 22,841.45 22,608.00 22,816.70 0.0M
2025-05-15 22,508.85 22,663.20 22,452.05 22,640.70 0.0M
2025-05-14 22,177.65 22,478.65 22,090.40 22,416.85 0.0M
2025-05-13 21,777.55 22,093.95 21,684.25 22,057.30 0.0M
2025-05-12 21,440.45 21,728.55 21,435.85 21,706.25 0.0M
2025-05-09 20,219.75 20,791.95 20,215.85 20,744.80 0.0M
2025-05-08 21,039.00 21,287.60 20,682.65 20,767.05 0.0M
2025-05-07 20,381.25 20,984.45 20,380.25 20,944.40 0.0M
2025-05-06 21,278.50 21,340.45 20,652.85 20,680.70 0.0M
2025-05-05 21,013.15 21,260.05 20,878.60 21,238.00 0.0M
2025-05-02 20,945.60 21,110.70 20,709.35 20,932.35 0.0M
2025-04-30 21,400.15 21,430.05 20,866.05 20,950.55 0.0M
2025-04-29 21,504.60 21,716.00 21,391.60 21,416.45 0.0M
2025-04-28 21,378.05 21,565.00 21,216.55 21,442.90 0.0M
2025-04-25 22,090.05 22,105.10 21,175.65 21,447.30 0.0M
2025-04-24 21,972.65 22,156.60 21,911.45 22,038.05 0.0M
2025-04-23 22,096.95 22,149.50 21,657.75 21,943.15 0.0M
2025-04-22 21,858.40 22,021.85 21,616.40 21,939.60 0.0M
2025-04-21 21,539.40 21,781.30 21,400.75 21,753.15 0.0M
2025-04-17 21,311.25 21,480.05 21,187.55 21,434.30 0.0M
2025-04-16 21,185.35 21,306.20 21,126.00 21,275.80 0.0M
2025-04-15 20,794.30 21,132.15 20,742.45 21,103.35 0.0M
2025-04-11 20,308.15 20,457.70 20,108.35 20,441.70 0.0M
2025-04-09 19,973.75 19,999.55 19,609.20 19,762.50 0.0M
2025-04-08 20,008.70 20,158.70 19,723.00 20,021.25 0.0M
2025-04-07 18,531.00 19,664.45 18,526.65 19,549.90 0.0M
2025-04-04 21,194.05 21,210.60 20,305.15 20,433.95 0.0M
2025-04-03 20,802.20 21,224.75 20,795.95 21,205.90 0.0M
2025-04-02 20,909.25 21,005.15 20,518.00 20,988.60 0.0M
2025-04-01 20,663.35 20,945.65 20,597.90 20,845.70 0.0M
2025-03-28 20,959.80 21,144.05 20,649.10 20,685.60 0.0M
2025-03-27 20,675.85 20,985.35 20,586.70 20,886.75 0.0M
2025-03-26 21,130.80 21,184.10 20,714.25 20,737.00 0.0M
2025-03-25 21,789.30 21,825.05 21,042.80 21,094.10 0.0M
2025-03-24 21,557.90 21,731.20 21,440.30 21,624.85 0.0M
2025-03-21 20,991.65 21,402.55 20,943.05 21,358.10 0.0M
2025-03-20 20,912.50 21,123.00 20,738.35 20,917.50 0.0M
2025-03-19 20,394.80 20,773.95 20,393.40 20,734.80 0.0M
2025-03-18 19,814.20 20,306.25 19,793.00 20,286.35 0.0M
2025-03-17 19,856.45 19,978.45 19,672.00 19,692.80 0.0M
2025-03-13 20,047.85 20,092.85 19,765.35 19,791.65 0.0M
2025-03-12 20,186.75 20,254.75 19,904.70 19,975.75 0.0M
2025-03-11 20,038.15 20,229.40 19,812.10 20,119.45 0.0M
2025-03-10 20,810.50 20,950.45 20,218.30 20,267.25 0.0M
2025-03-07 20,619.05 20,961.00 20,564.70 20,786.75 0.0M
2025-03-06 20,374.45 20,635.25 20,369.00 20,596.80 0.0M
2025-03-05 19,645.80 20,210.85 19,643.70 20,193.25 0.0M
2025-03-04 19,112.40 19,694.40 18,964.70 19,626.10 0.0M
2025-03-03 19,558.70 19,652.55 18,794.70 19,319.95 0.0M
2025-02-28 19,681.90 19,745.40 19,145.40 19,479.15 0.0M
2025-02-27 20,383.90 20,430.25 19,805.00 19,876.55 0.0M
2025-02-25 20,492.95 20,617.60 20,301.70 20,341.90 0.0M
2025-02-24 20,561.10 20,770.85 20,229.95 20,499.05 0.0M
2025-02-21 20,883.40 21,206.75 20,663.45 20,758.10 0.0M
2025-02-20 20,573.85 20,912.05 20,518.75 20,864.85 0.0M
2025-02-19 20,050.65 20,680.30 19,957.55 20,618.30 0.0M
2025-02-18 20,588.65 20,626.05 19,979.10 20,141.65 0.0M
2025-02-17 20,557.70 20,775.80 20,197.00 20,551.30 0.0M
2025-02-14 21,507.00 21,519.65 20,479.15 20,736.00 0.0M
2025-02-13 21,638.05 21,826.70 21,435.30 21,470.50 0.0M
2025-02-12 21,508.85 21,664.40 20,791.95 21,589.85 0.0M
2025-02-11 22,323.75 22,341.00 21,451.30 21,565.85 0.0M
2025-02-10 22,989.35 23,028.15 22,257.25 22,380.30 0.0M
2025-02-07 23,229.85 23,249.25 22,855.80 22,947.70 0.0M
2025-02-06 23,184.90 23,244.65 23,030.05 23,172.90 0.0M
2025-02-05 22,867.40 23,141.85 22,858.35 23,099.45 0.0M
2025-02-04 22,583.80 22,779.90 22,565.95 22,760.35 0.0M
2025-02-03 22,612.95 22,772.55 22,334.60 22,416.85 0.0M
2025-02-01 22,831.45 22,969.90 22,423.70 22,790.45 0.0M
2025-01-31 22,351.45 22,764.55 22,281.95 22,733.60 0.0M
2025-01-30 22,363.45 22,587.75 22,215.75 22,289.55 0.0M
2025-01-29 21,544.50 22,314.55 21,544.35 22,281.45 0.0M
2025-01-28 21,960.15 22,034.40 20,996.85 21,534.65 0.0M
2025-01-27 22,457.40 22,511.30 21,703.80 21,950.25 0.0M
2025-01-24 23,247.90 23,337.60 22,687.75 22,725.35 0.0M
2025-01-23 23,088.35 23,401.35 22,995.25 23,228.50 0.0M
2025-01-22 23,538.35 23,563.25 22,803.55 23,136.35 0.0M
2025-01-21 24,028.10 24,143.80 23,460.40 23,488.65 0.0M
2025-01-20 23,829.95 23,979.45 23,703.50 23,952.20 0.0M
2025-01-17 23,752.60 23,813.00 23,605.10 23,752.00 0.0M
2025-01-16 23,579.75 23,826.85 23,579.25 23,749.40 0.0M
2025-01-15 23,454.80 23,586.90 23,228.50 23,357.10 0.0M
2025-01-14 23,053.65 23,367.20 22,915.85 23,328.50 0.0M
2025-01-13 23,696.10 23,904.40 22,822.55 22,942.75 0.0M
2025-01-10 24,551.20 24,577.75 23,839.55 23,983.30 0.0M
2025-01-09 24,902.20 24,927.85 24,556.70 24,589.10 0.0M
2025-01-08 25,196.30 25,223.10 24,754.60 24,905.25 0.0M
2025-01-07 24,682.45 25,162.75 24,676.90 25,133.15 0.0M
2025-01-06 25,606.00 25,645.30 24,523.20 24,587.45 0.0M
2025-01-03 25,576.35 25,717.40 25,521.75 25,539.00 0.0M
2025-01-02 25,426.50 25,551.90 25,391.80 25,514.50 0.0M
2025-01-01 25,078.00 25,360.70 25,053.50 25,339.00 0.0M