Nifty Midcap Liquid 15 (NIFML15)

NIFML15
🏛️ 인도 →
14,750.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7,109.25 7,218.60 7,108.90 7,186.55 0.0M
2021-12-30 7,108.90 7,117.80 7,056.05 7,101.45 0.0M
2021-12-29 7,111.20 7,150.40 7,089.00 7,111.35 0.0M
2021-12-28 7,075.90 7,126.10 7,072.90 7,108.35 0.0M
2021-12-27 7,020.45 7,061.15 6,934.95 7,040.55 0.0M
2021-12-24 7,159.85 7,163.90 7,017.65 7,045.35 0.0M
2021-12-23 7,122.90 7,146.80 7,093.10 7,131.30 0.0M
2021-12-22 6,967.90 7,066.90 6,954.45 7,058.05 0.0M
2021-12-21 6,883.65 7,002.25 6,860.85 6,942.00 0.0M
2021-12-20 7,001.65 7,032.25 6,688.20 6,829.15 0.0M
2021-12-17 7,360.75 7,365.25 7,102.95 7,115.80 0.0M
2021-12-16 7,456.05 7,458.95 7,324.20 7,360.40 0.0M
2021-12-15 7,466.50 7,482.10 7,380.05 7,399.50 0.0M
2021-12-14 7,464.80 7,468.60 7,379.25 7,456.30 0.0M
2021-12-13 7,558.35 7,589.35 7,475.25 7,486.40 0.0M
2021-12-10 7,484.80 7,535.20 7,469.85 7,518.30 0.0M
2021-12-09 7,482.15 7,515.25 7,440.35 7,493.15 0.0M
2021-12-08 7,397.45 7,476.35 7,388.85 7,467.90 0.0M
2021-12-07 7,311.35 7,366.85 7,269.15 7,337.90 0.0M
2021-12-06 7,319.95 7,340.80 7,232.85 7,245.55 0.0M
2021-12-03 7,311.10 7,396.35 7,290.45 7,312.95 0.0M
2021-12-02 7,264.30 7,304.35 7,192.10 7,293.65 0.0M
2021-12-01 7,181.35 7,251.90 7,119.55 7,233.85 0.0M
2021-11-30 7,158.00 7,324.55 7,083.70 7,120.45 0.0M
2021-11-29 7,195.15 7,213.20 6,983.10 7,117.90 0.0M
2021-11-26 7,503.80 7,508.30 7,223.65 7,246.85 0.0M
2021-11-25 7,577.05 7,604.70 7,497.25 7,587.65 0.0M
2021-11-24 7,611.20 7,652.35 7,526.40 7,560.15 0.0M
2021-11-23 7,332.85 7,574.65 7,311.20 7,555.95 0.0M
2021-11-22 7,667.45 7,667.45 7,306.35 7,378.30 0.0M
2021-11-18 7,803.95 7,827.90 7,602.50 7,636.00 0.0M
2021-11-17 7,809.55 7,840.10 7,776.30 7,795.00 0.0M
2021-11-16 7,859.95 7,894.00 7,798.35 7,818.85 0.0M
2021-11-15 7,803.20 7,846.85 7,770.20 7,838.85 0.0M
2021-11-12 7,865.40 7,865.40 7,741.90 7,781.20 0.0M
2021-11-11 7,856.00 7,870.20 7,728.95 7,786.05 0.0M
2021-11-10 7,884.80 7,908.25 7,829.15 7,853.95 0.0M
2021-11-09 7,838.05 7,961.85 7,826.15 7,898.40 0.0M
2021-11-08 7,679.15 7,805.75 7,659.95 7,794.80 0.0M
2021-11-04 7,651.05 7,676.20 7,646.40 7,657.95 0.0M
2021-11-03 7,672.45 7,693.95 7,543.95 7,596.90 0.0M
2021-11-02 7,576.10 7,665.95 7,569.35 7,645.60 0.0M
2021-11-01 7,472.05 7,538.20 7,392.20 7,521.20 0.0M
2021-10-29 7,375.65 7,519.95 7,215.25 7,414.75 0.0M
2021-10-28 7,545.00 7,545.00 7,379.00 7,405.10 0.0M
2021-10-27 7,610.15 7,616.90 7,525.70 7,540.35 0.0M
2021-10-26 7,375.20 7,578.05 7,372.70 7,560.95 0.0M
2021-10-25 7,555.70 7,561.30 7,290.80 7,369.70 0.0M
2021-10-22 7,569.05 7,623.80 7,419.80 7,515.85 0.0M
2021-10-21 7,543.10 7,552.85 7,434.40 7,534.55 0.0M
2021-10-20 7,578.10 7,619.25 7,410.15 7,490.30 0.0M
2021-10-19 7,875.60 7,892.15 7,548.45 7,602.75 0.0M
2021-10-18 7,726.65 7,887.60 7,671.25 7,804.35 0.0M
2021-10-14 7,732.10 7,739.80 7,619.10 7,654.90 0.0M
2021-10-13 7,536.10 7,695.25 7,520.65 7,640.60 0.0M
2021-10-12 7,435.55 7,483.30 7,376.60 7,470.85 0.0M
2021-10-11 7,285.85 7,424.65 7,262.80 7,405.95 0.0M
2021-10-08 7,271.55 7,274.65 7,226.90 7,249.05 0.0M
2021-10-07 7,133.95 7,256.90 7,125.90 7,228.15 0.0M
2021-10-06 7,228.10 7,234.40 7,045.75 7,064.50 0.0M
2021-10-05 7,105.50 7,194.30 7,079.30 7,180.90 0.0M
2021-10-04 7,013.05 7,121.90 6,999.85 7,112.55 0.0M
2021-10-01 6,972.60 6,990.90 6,903.65 6,977.50 0.0M
2021-09-30 6,969.45 7,025.95 6,955.45 6,989.95 0.0M
2021-09-29 6,951.50 6,991.10 6,901.60 6,964.30 0.0M
2021-09-28 7,069.65 7,071.65 6,915.30 6,965.70 0.0M
2021-09-27 7,035.90 7,064.75 6,959.50 7,038.30 0.0M
2021-09-24 7,117.70 7,132.55 6,991.00 7,018.15 0.0M
2021-09-23 7,089.90 7,148.20 7,045.05 7,078.55 0.0M
2021-09-22 6,833.95 7,074.80 6,830.05 7,032.05 0.0M
2021-09-21 6,752.10 6,791.55 6,655.95 6,765.30 0.0M
2021-09-20 6,859.25 6,908.25 6,717.95 6,744.45 0.0M
2021-09-17 6,989.75 6,999.95 6,835.95 6,907.15 0.0M
2021-09-16 6,942.05 6,967.15 6,889.45 6,957.30 0.0M
2021-09-15 6,851.70 6,959.00 6,849.60 6,928.60 0.0M
2021-09-14 6,694.60 6,860.20 6,685.25 6,835.75 0.0M
2021-09-13 6,591.15 6,633.70 6,549.40 6,627.45 0.0M
2021-09-09 6,570.55 6,599.30 6,539.10 6,592.40 0.0M
2021-09-08 6,561.65 6,595.00 6,509.20 6,577.00 0.0M
2021-09-07 6,523.30 6,562.05 6,458.80 6,534.20 0.0M
2021-09-06 6,529.45 6,574.80 6,499.80 6,506.40 0.0M
2021-09-03 6,465.60 6,530.90 6,451.05 6,497.70 0.0M
2021-09-02 6,386.50 6,450.55 6,380.10 6,442.35 0.0M
2021-09-01 6,335.30 6,387.45 6,305.40 6,375.35 0.0M
2021-08-31 6,252.70 6,313.20 6,223.95 6,305.25 0.0M
2021-08-30 6,131.30 6,244.95 6,125.20 6,236.00 0.0M
2021-08-27 6,033.20 6,108.65 6,019.20 6,101.40 0.0M
2021-08-26 6,039.50 6,069.60 5,995.50 6,019.40 0.0M
2021-08-25 6,050.85 6,081.10 6,012.85 6,027.55 0.0M
2021-08-24 5,941.60 6,046.25 5,922.25 6,039.90 0.0M
2021-08-23 6,039.00 6,043.65 5,867.90 5,931.60 0.0M
2021-08-20 6,089.40 6,101.20 5,955.70 5,971.80 0.0M
2021-08-18 6,193.25 6,204.65 6,126.95 6,140.10 0.0M
2021-08-17 6,176.20 6,182.00 6,095.55 6,170.60 0.0M
2021-08-16 6,207.60 6,220.70 6,157.00 6,170.30 0.0M
2021-08-13 6,283.05 6,287.10 6,201.25 6,215.30 0.0M
2021-08-12 6,237.60 6,282.95 6,210.10 6,271.90 0.0M
2021-08-11 6,200.50 6,231.10 6,075.80 6,223.75 0.0M
2021-08-10 6,340.90 6,342.80 6,153.70 6,191.75 0.0M
2021-08-09 6,355.15 6,387.95 6,294.60 6,316.05 0.0M
2021-08-06 6,448.60 6,480.30 6,385.80 6,395.85 0.0M
2021-08-05 6,446.75 6,450.85 6,364.75 6,439.90 0.0M
2021-08-04 6,544.35 6,549.65 6,412.65 6,423.85 0.0M
2021-08-03 6,490.75 6,519.15 6,462.15 6,510.60 0.0M
2021-08-02 6,425.20 6,503.85 6,410.35 6,498.10 0.0M
2021-07-30 6,303.50 6,433.60 6,288.85 6,387.35 0.0M
2021-07-29 6,299.60 6,328.80 6,274.90 6,286.05 0.0M
2021-07-28 6,278.85 6,312.25 6,198.65 6,270.65 0.0M
2021-07-27 6,358.40 6,373.20 6,260.05 6,269.75 0.0M
2021-07-26 6,386.05 6,422.20 6,314.00 6,339.20 0.0M
2021-07-23 6,413.15 6,425.85 6,360.65 6,388.10 0.0M
2021-07-22 6,382.90 6,400.70 6,351.25 6,392.65 0.0M
2021-07-20 6,447.90 6,447.90 6,278.35 6,330.70 0.0M
2021-07-19 6,447.95 6,470.15 6,391.05 6,429.20 0.0M
2021-07-16 6,500.95 6,504.75 6,464.90 6,494.60 0.0M
2021-07-15 6,483.70 6,504.60 6,475.30 6,482.40 0.0M
2021-07-14 6,481.15 6,483.30 6,452.90 6,474.30 0.0M
2021-07-13 6,501.35 6,502.25 6,444.95 6,475.15 0.0M
2021-07-12 6,451.25 6,505.05 6,440.90 6,467.50 0.0M
2021-07-09 6,371.30 6,413.15 6,345.40 6,406.70 0.0M
2021-07-08 6,420.20 6,453.50 6,339.05 6,369.05 0.0M
2021-07-07 6,365.40 6,420.30 6,346.05 6,410.40 0.0M
2021-07-06 6,351.25 6,422.15 6,343.55 6,357.55 0.0M
2021-07-05 6,332.45 6,353.00 6,313.50 6,347.60 0.0M
2021-07-02 6,320.25 6,322.20 6,283.75 6,302.80 0.0M
2021-07-01 6,301.95 6,315.75 6,269.70 6,296.85 0.0M
2021-06-30 6,287.60 6,309.55 6,271.20 6,278.65 0.0M
2021-06-29 6,300.05 6,328.30 6,242.90 6,257.00 0.0M
2021-06-28 6,302.80 6,315.45 6,274.45 6,289.40 0.0M
2021-06-25 6,232.10 6,286.10 6,227.85 6,270.05 0.0M
2021-06-24 6,227.40 6,236.55 6,170.05 6,192.25 0.0M
2021-06-23 6,223.20 6,246.80 6,169.80 6,203.40 0.0M
2021-06-22 6,232.20 6,245.05 6,164.40 6,177.95 0.0M
2021-06-21 6,096.85 6,199.35 6,069.40 6,190.95 0.0M
2021-06-18 6,292.55 6,292.55 6,025.20 6,179.75 0.0M
2021-06-17 6,294.25 6,353.95 6,224.55 6,257.70 0.0M
2021-06-16 6,423.20 6,429.45 6,321.95 6,339.45 0.0M
2021-06-15 6,425.10 6,446.15 6,412.15 6,431.60 0.0M
2021-06-14 6,424.20 6,424.50 6,268.00 6,403.15 0.0M
2021-06-11 6,474.10 6,506.30 6,402.95 6,432.30 0.0M
2021-06-10 6,384.90 6,451.35 6,358.90 6,442.60 0.0M
2021-06-09 6,459.55 6,469.75 6,317.40 6,358.55 0.0M
2021-06-08 6,468.75 6,477.10 6,381.20 6,447.70 0.0M
2021-06-07 6,442.40 6,461.30 6,409.75 6,440.25 0.0M
2021-06-04 6,317.20 6,396.70 6,301.80 6,389.00 0.0M
2021-06-03 6,264.25 6,320.15 6,245.55 6,311.80 0.0M
2021-06-02 6,121.25 6,249.65 6,112.20 6,234.75 0.0M
2021-06-01 6,190.45 6,206.40 6,094.95 6,135.25 0.0M
2021-05-31 6,186.65 6,192.25 6,129.10 6,144.10 0.0M
2021-05-28 6,186.50 6,206.00 6,152.05 6,167.15 0.0M
2021-05-27 6,148.05 6,181.10 6,119.95 6,166.75 0.0M
2021-05-26 6,138.50 6,173.55 6,113.65 6,128.10 0.0M
2021-05-25 6,166.65 6,187.20 6,106.15 6,119.45 0.0M
2021-05-24 6,135.95 6,176.55 6,094.50 6,138.70 0.0M
2021-05-21 6,123.75 6,135.35 6,090.25 6,114.45 0.0M
2021-05-20 6,084.30 6,109.70 6,029.00 6,079.50 0.0M
2021-05-19 6,045.20 6,103.60 6,035.25 6,071.10 0.0M
2021-05-18 5,960.75 6,063.85 5,949.90 6,052.65 0.0M
2021-05-17 5,797.90 5,902.75 5,737.15 5,892.40 0.0M
2021-05-14 5,834.25 5,839.25 5,720.40 5,756.65 0.0M
2021-05-12 5,888.70 5,896.95 5,773.10 5,796.65 0.0M
2021-05-11 5,744.70 5,876.95 5,720.85 5,858.25 0.0M
2021-05-10 5,742.40 5,797.15 5,725.85 5,786.60 0.0M
2021-05-07 5,806.85 5,807.50 5,716.35 5,725.95 0.0M
2021-05-06 5,754.90 5,799.70 5,706.85 5,791.55 0.0M
2021-05-05 5,720.55 5,743.20 5,661.20 5,724.20 0.0M
2021-05-04 5,703.85 5,784.30 5,655.75 5,669.40 0.0M
2021-05-03 5,642.40 5,678.30 5,589.25 5,658.55 0.0M
2021-04-30 5,721.75 5,820.90 5,686.50 5,700.25 0.0M
2021-04-29 5,803.15 5,840.75 5,726.40 5,757.90 0.0M
2021-04-28 5,679.50 5,767.95 5,673.30 5,757.75 0.0M
2021-04-27 5,577.05 5,644.60 5,566.95 5,638.40 0.0M
2021-04-26 5,552.45 5,580.75 5,534.05 5,563.20 0.0M
2021-04-23 5,481.80 5,572.60 5,470.30 5,519.00 0.0M
2021-04-22 5,448.60 5,520.15 5,439.05 5,502.25 0.0M
2021-04-20 5,541.15 5,588.75 5,457.70 5,506.55 0.0M
2021-04-19 5,417.40 5,476.40 5,362.15 5,468.70 0.0M
2021-04-16 5,543.10 5,632.15 5,533.80 5,590.75 0.0M
2021-04-15 5,545.70 5,585.80 5,423.40 5,541.55 0.0M
2021-04-13 5,424.50 5,586.70 5,408.90 5,571.05 0.0M
2021-04-12 5,677.35 5,680.75 5,348.30 5,391.25 0.0M
2021-04-09 5,825.50 5,854.85 5,781.70 5,800.75 0.0M
2021-04-08 5,860.30 5,898.80 5,802.10 5,824.30 0.0M
2021-04-07 5,729.25 5,855.30 5,707.70 5,825.35 0.0M
2021-04-06 5,707.35 5,740.85 5,642.30 5,713.65 0.0M
2021-04-05 5,802.30 5,802.30 5,572.45 5,675.35 0.0M
2021-04-01 5,748.75 5,820.65 5,695.25 5,808.25 0.0M
2021-03-31 5,674.25 5,709.30 5,643.30 5,688.25 0.0M
2021-03-30 5,667.60 5,686.15 5,610.75 5,661.80 0.0M
2021-03-26 5,551.45 5,650.35 5,550.35 5,602.55 0.0M
2021-03-25 5,639.80 5,649.85 5,448.75 5,498.25 0.0M
2021-03-24 5,724.05 5,752.50 5,600.45 5,612.85 0.0M
2021-03-23 5,712.30 5,753.20 5,697.90 5,739.40 0.0M
2021-03-22 5,676.60 5,731.95 5,647.30 5,689.00 0.0M
2021-03-19 5,572.85 5,711.40 5,477.20 5,691.05 0.0M
2021-03-18 5,764.35 5,790.75 5,575.50 5,616.45 0.0M
2021-03-17 5,858.70 5,860.00 5,698.05 5,712.50 0.0M
2021-03-16 5,858.90 5,871.85 5,817.45 5,852.45 0.0M
2021-03-15 5,920.80 5,920.80 5,756.95 5,826.95 0.0M
2021-03-12 5,955.30 5,989.75 5,867.95 5,886.25 0.0M
2021-03-10 5,892.70 5,925.55 5,873.75 5,904.10 0.0M
2021-03-09 5,907.05 5,927.00 5,791.90 5,841.50 0.0M
2021-03-08 5,938.25 5,977.90 5,852.90 5,865.80 0.0M
2021-03-05 6,048.85 6,052.40 5,856.00 5,887.15 0.0M
2021-03-04 6,020.70 6,130.05 5,992.10 6,076.30 0.0M
2021-03-03 6,055.50 6,083.60 6,016.25 6,070.50 0.0M
2021-03-02 5,934.90 6,016.90 5,932.10 6,001.30 0.0M
2021-03-01 5,803.25 5,908.55 5,784.25 5,894.70 0.0M
2021-02-26 5,859.20 5,898.80 5,728.85 5,753.20 0.0M
2021-02-25 5,926.30 5,957.60 5,905.30 5,943.80 0.0M
2021-02-24 5,855.40 5,891.60 5,801.50 5,867.00 0.0M
2021-02-23 5,760.20 5,839.35 5,708.80 5,829.70 0.0M
2021-02-22 5,856.40 5,868.10 5,693.00 5,723.80 0.0M
2021-02-19 5,988.65 6,003.65 5,791.65 5,837.75 0.0M
2021-02-18 6,058.10 6,071.95 5,988.75 6,009.65 0.0M
2021-02-17 6,022.55 6,080.60 6,010.80 6,039.15 0.0M
2021-02-16 6,075.35 6,095.55 5,986.65 6,034.30 0.0M
2021-02-15 5,959.60 6,066.70 5,944.25 6,052.65 0.0M
2021-02-12 5,948.50 5,984.10 5,883.50 5,914.70 0.0M
2021-02-11 5,961.55 5,997.70 5,919.60 5,933.65 0.0M
2021-02-10 5,941.35 6,004.80 5,897.05 5,984.95 0.0M
2021-02-09 5,928.85 5,988.45 5,900.75 5,935.05 0.0M
2021-02-08 5,878.95 5,926.85 5,872.90 5,902.20 0.0M
2021-02-05 6,032.20 6,064.95 5,798.55 5,827.30 0.0M
2021-02-04 5,929.25 6,010.00 5,892.30 5,997.60 0.0M
2021-02-03 5,863.20 5,979.65 5,809.65 5,918.60 0.0M
2021-02-02 5,682.40 5,834.75 5,677.00 5,817.55 0.0M
2021-02-01 5,440.90 5,636.65 5,365.90 5,621.85 0.0M
2021-01-29 5,492.70 5,555.30 5,381.70 5,404.40 0.0M
2021-01-28 5,313.90 5,457.95 5,311.75 5,412.00 0.0M
2021-01-27 5,525.55 5,525.55 5,401.50 5,415.40 0.0M
2021-01-25 5,600.70 5,622.30 5,461.80 5,527.55 0.0M
2021-01-22 5,623.70 5,666.40 5,494.15 5,523.40 0.0M
2021-01-21 5,722.35 5,766.70 5,585.25 5,614.45 0.0M
2021-01-20 5,626.45 5,685.95 5,608.85 5,677.95 0.0M
2021-01-19 5,505.20 5,619.70 5,502.80 5,609.15 0.0M
2021-01-18 5,558.15 5,560.85 5,419.75 5,472.50 0.0M
2021-01-15 5,632.95 5,662.15 5,496.85 5,554.10 0.0M
2021-01-14 5,618.10 5,641.55 5,571.10 5,623.90 0.0M
2021-01-13 5,674.60 5,712.20 5,503.70 5,591.75 0.0M
2021-01-12 5,604.15 5,679.70 5,580.75 5,646.25 0.0M
2021-01-11 5,669.35 5,679.00 5,568.50 5,616.35 0.0M
2021-01-08 5,587.85 5,665.10 5,573.15 5,645.90 0.0M
2021-01-07 5,468.50 5,574.45 5,458.30 5,541.15 0.0M
2021-01-06 5,365.05 5,452.85 5,344.15 5,419.95 0.0M
2021-01-05 5,239.80 5,358.85 5,211.85 5,345.10 0.0M
2021-01-04 5,252.30 5,270.20 5,194.70 5,265.65 0.0M
2021-01-01 5,144.50 5,222.05 5,137.80 5,210.75 0.0M