Nifty Midcap Select (NIFTYMIDSELECT)

NIFTYMIDSELECT
🏛️ 인도 →
12,563.35
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
2023-12-29 10,398.65 10,406.80 10,339.10 10,397.55 0.0M
2023-12-28 10,328.00 10,396.60 10,302.10 10,380.00 0.0M
2023-12-27 10,320.35 10,368.60 10,254.95 10,296.40 0.0M
2023-12-26 10,282.45 10,331.65 10,236.70 10,287.20 0.0M
2023-12-22 10,216.85 10,272.25 10,163.10 10,252.35 0.0M
2023-12-21 9,930.35 10,185.20 9,872.65 10,169.50 0.0M
2023-12-20 10,327.65 10,405.70 9,976.10 10,020.60 0.0M
2023-12-19 10,324.85 10,330.25 10,202.95 10,269.70 0.0M
2023-12-18 10,316.95 10,335.40 10,248.80 10,296.20 0.0M
2023-12-15 10,292.90 10,328.40 10,257.80 10,307.20 0.0M
2023-12-14 10,161.40 10,283.55 10,160.85 10,261.25 0.0M
2023-12-13 10,012.70 10,102.60 9,972.55 10,092.20 0.0M
2023-12-12 10,041.85 10,070.65 9,916.45 9,978.50 0.0M
2023-12-11 10,002.30 10,030.70 9,973.05 10,016.55 0.0M
2023-12-08 10,013.65 10,031.05 9,895.00 9,974.75 0.0M
2023-12-07 9,933.55 9,989.80 9,872.55 9,974.90 0.0M
2023-12-06 9,970.80 9,988.20 9,892.35 9,927.90 0.0M
2023-12-05 9,917.85 9,960.00 9,798.80 9,921.35 0.0M
2023-12-04 9,916.45 9,924.50 9,842.15 9,884.05 0.0M
2023-12-01 9,738.80 9,786.15 9,724.40 9,767.60 0.0M
2023-11-30 9,636.45 9,709.60 9,601.10 9,684.00 0.0M
2023-11-29 9,581.95 9,638.50 9,579.35 9,624.45 0.0M
2023-11-28 9,525.35 9,558.45 9,496.45 9,549.00 0.0M
2023-11-24 9,514.85 9,521.40 9,473.05 9,495.25 0.0M
2023-11-23 9,516.30 9,533.60 9,495.90 9,505.45 0.0M
2023-11-22 9,497.70 9,523.25 9,437.55 9,492.20 0.0M
2023-11-21 9,499.90 9,520.45 9,469.75 9,479.50 0.0M
2023-11-20 9,475.25 9,498.35 9,440.90 9,463.60 0.0M
2023-11-17 9,437.95 9,494.45 9,424.90 9,457.40 0.0M
2023-11-16 9,350.50 9,477.55 9,340.30 9,452.95 0.0M
2023-11-15 9,323.55 9,351.05 9,298.60 9,347.10 0.0M
2023-11-13 9,246.75 9,260.50 9,195.10 9,245.45 0.0M
2023-11-12 9,265.40 9,272.70 9,242.65 9,250.35 0.0M
2023-11-10 9,118.45 9,207.60 9,074.45 9,197.25 0.0M
2023-11-09 9,097.65 9,158.65 9,084.20 9,123.25 0.0M
2023-11-08 9,033.85 9,084.15 9,026.05 9,074.65 0.0M
2023-11-07 8,981.85 8,991.55 8,923.80 8,984.60 0.0M
2023-11-06 8,954.75 8,973.55 8,931.65 8,963.75 0.0M
2023-11-03 8,898.05 8,912.75 8,869.65 8,896.65 0.0M
2023-11-02 8,794.95 8,844.70 8,789.60 8,833.05 0.0M
2023-11-01 8,760.05 8,769.60 8,720.85 8,728.35 0.0M
2023-10-31 8,767.25 8,784.65 8,710.30 8,743.65 0.0M
2023-10-30 8,767.30 8,772.55 8,622.20 8,718.25 0.0M
2023-10-27 8,688.80 8,784.90 8,684.35 8,738.00 0.0M
2023-10-26 8,729.75 8,743.10 8,576.50 8,631.45 0.0M
2023-10-25 8,863.25 8,922.05 8,729.45 8,787.00 0.0M
2023-10-23 8,934.90 8,973.95 8,816.45 8,847.30 0.0M
2023-10-20 9,040.25 9,070.80 8,930.45 8,944.55 0.0M
2023-10-19 9,057.05 9,081.30 9,002.75 9,065.50 0.0M
2023-10-18 9,188.60 9,201.90 9,070.95 9,084.40 0.0M
2023-10-17 9,206.85 9,213.75 9,166.05 9,176.65 0.0M
2023-10-16 9,155.15 9,182.70 9,110.45 9,156.95 0.0M
2023-10-13 9,128.10 9,181.70 9,105.55 9,140.90 0.0M
2023-10-12 9,184.70 9,189.00 9,149.50 9,154.25 0.0M
2023-10-11 9,181.05 9,222.50 9,133.05 9,144.70 0.0M
2023-10-10 9,057.25 9,135.75 9,051.70 9,126.30 0.0M
2023-10-09 9,050.75 9,062.05 8,995.85 9,023.85 0.0M
2023-10-06 9,078.85 9,130.55 9,051.80 9,127.30 0.0M
2023-10-05 9,065.75 9,102.70 9,017.00 9,037.55 0.0M
2023-10-04 9,076.85 9,077.95 8,932.35 9,014.90 0.0M
2023-10-03 9,112.90 9,120.30 9,045.00 9,101.35 0.0M
2023-09-29 9,082.60 9,133.00 9,028.45 9,105.35 0.0M
2023-09-28 9,205.30 9,211.75 8,997.75 9,014.70 0.0M
2023-09-27 9,158.10 9,202.45 9,133.10 9,189.20 0.0M
2023-09-26 9,186.95 9,217.45 9,142.30 9,149.10 0.0M
2023-09-25 9,070.55 9,206.30 8,974.90 9,188.10 0.0M
2023-09-22 9,081.50 9,117.10 9,023.00 9,058.65 0.0M
2023-09-21 9,138.95 9,176.95 9,051.55 9,076.35 0.0M
2023-09-20 9,123.40 9,193.35 9,074.70 9,150.90 0.0M
2023-09-18 9,186.05 9,190.05 9,130.70 9,148.45 0.0M
2023-09-15 9,170.50 9,191.20 9,129.15 9,182.65 0.0M
2023-09-14 9,064.65 9,133.15 9,053.05 9,128.50 0.0M
2023-09-13 8,962.90 9,031.65 8,876.05 9,020.90 0.0M
2023-09-12 9,241.30 9,241.30 8,947.85 8,971.00 0.0M
2023-09-11 9,187.50 9,208.20 9,169.45 9,199.65 0.0M
2023-09-08 9,099.95 9,147.65 9,066.70 9,140.20 0.0M
2023-09-07 9,079.15 9,087.95 9,047.40 9,066.70 0.0M
2023-09-06 9,071.80 9,083.95 9,036.20 9,068.25 0.0M
2023-09-05 8,980.05 9,057.35 8,954.20 9,049.30 0.0M
2023-09-04 8,963.00 8,980.30 8,925.55 8,954.20 0.0M
2023-09-01 8,894.00 8,939.40 8,858.10 8,925.55 0.0M
2023-08-31 8,912.75 8,922.45 8,837.35 8,887.20 0.0M
2023-08-30 8,830.30 8,907.55 8,823.65 8,877.90 0.0M
2023-08-29 8,778.15 8,815.25 8,761.65 8,794.70 0.0M
2023-08-28 8,745.90 8,774.15 8,732.25 8,752.70 0.0M
2023-08-25 8,785.05 8,802.35 8,707.05 8,723.70 0.0M
2023-08-24 8,835.25 8,862.55 8,800.95 8,810.70 0.0M
2023-08-23 8,735.65 8,807.40 8,725.95 8,784.40 0.0M
2023-08-22 8,647.95 8,720.05 8,634.80 8,715.55 0.0M
2023-08-21 8,587.55 8,660.40 8,566.30 8,627.75 0.0M
2023-08-18 8,608.30 8,625.40 8,543.40 8,570.35 0.0M
2023-08-17 8,596.60 8,647.50 8,579.55 8,601.40 0.0M
2023-08-16 8,558.95 8,608.35 8,493.50 8,577.75 0.0M
2023-08-14 8,556.95 8,597.10 8,436.00 8,581.95 0.0M
2023-08-11 8,623.05 8,628.60 8,562.30 8,576.15 0.0M
2023-08-10 8,627.25 8,641.95 8,579.10 8,600.15 0.0M
2023-08-09 8,588.75 8,625.55 8,510.50 8,617.75 0.0M
2023-08-08 8,578.55 8,592.95 8,497.10 8,566.45 0.0M
2023-08-07 8,578.50 8,592.40 8,537.95 8,564.25 0.0M
2023-08-04 8,548.10 8,603.55 8,505.85 8,571.70 0.0M
2023-08-03 8,484.50 8,526.70 8,444.15 8,501.00 0.0M
2023-08-02 8,587.70 8,589.80 8,412.15 8,489.05 0.0M
2023-08-01 8,631.90 8,646.90 8,569.05 8,589.15 0.0M
2023-07-31 8,492.65 8,616.40 8,488.05 8,608.10 0.0M
2023-07-28 8,465.05 8,487.35 8,437.15 8,479.30 0.0M
2023-07-27 8,487.20 8,507.25 8,413.40 8,454.45 0.0M
2023-07-26 8,447.60 8,470.80 8,433.90 8,447.65 0.0M
2023-07-25 8,447.45 8,447.75 8,376.85 8,426.85 0.0M
2023-07-24 8,451.00 8,461.10 8,385.00 8,398.00 0.0M
2023-07-21 8,406.90 8,464.90 8,392.95 8,444.75 0.0M
2023-07-20 8,462.50 8,464.30 8,427.15 8,441.50 0.0M
2023-07-19 8,379.20 8,444.05 8,360.80 8,438.10 0.0M
2023-07-18 8,381.60 8,392.40 8,308.20 8,355.45 0.0M
2023-07-17 8,370.55 8,396.10 8,334.35 8,345.75 0.0M
2023-07-14 8,261.60 8,353.10 8,250.35 8,346.50 0.0M
2023-07-13 8,346.80 8,351.05 8,199.75 8,221.15 0.0M
2023-07-12 8,294.85 8,333.65 8,274.85 8,310.75 0.0M
2023-07-11 8,227.15 8,302.30 8,223.05 8,271.25 0.0M
2023-07-10 8,275.80 8,275.80 8,172.75 8,201.95 0.0M
2023-07-07 8,337.70 8,346.55 8,214.15 8,247.00 0.0M
2023-07-06 8,279.70 8,355.45 8,264.55 8,349.10 0.0M
2023-07-05 8,217.75 8,282.50 8,193.70 8,273.30 0.0M
2023-07-04 8,259.40 8,260.30 8,181.80 8,210.55 0.0M
2023-07-03 8,284.15 8,290.55 8,216.85 8,229.55 0.0M
2023-06-30 8,178.25 8,240.00 8,172.25 8,229.80 0.0M
2023-06-28 8,141.25 8,173.85 8,109.30 8,155.90 0.0M
2023-06-27 8,091.05 8,117.80 8,063.50 8,098.40 0.0M
2023-06-26 8,005.80 8,080.30 7,964.15 8,070.05 0.0M
2023-06-23 8,063.40 8,070.00 7,967.90 8,001.40 0.0M
2023-06-22 8,192.80 8,192.80 8,044.20 8,080.40 0.0M
2023-06-21 8,223.50 8,256.00 8,151.85 8,179.60 0.0M
2023-06-20 8,086.20 8,148.75 8,063.90 8,142.80 0.0M
2023-06-19 8,117.75 8,146.50 8,071.20 8,082.45 0.0M
2023-06-16 8,021.85 8,085.25 8,002.20 8,071.85 0.0M
2023-06-15 8,012.80 8,046.75 7,984.00 7,998.60 0.0M
2023-06-14 8,013.70 8,019.55 7,991.55 8,002.00 0.0M
2023-06-13 7,915.45 8,002.95 7,912.60 7,997.30 0.0M
2023-06-12 7,851.90 7,900.15 7,822.85 7,890.60 0.0M
2023-06-09 7,865.10 7,884.35 7,823.75 7,832.25 0.0M
2023-06-08 7,933.65 7,944.20 7,836.05 7,844.85 0.0M
2023-06-07 7,884.40 7,927.50 7,868.35 7,921.70 0.0M
2023-06-06 7,859.15 7,868.25 7,806.50 7,858.40 0.0M
2023-06-05 7,898.05 7,910.40 7,850.80 7,855.45 0.0M
2023-06-02 7,848.95 7,878.55 7,845.85 7,872.50 0.0M
2023-06-01 7,810.30 7,862.85 7,802.60 7,819.25 0.0M
2023-05-31 7,768.85 7,813.50 7,756.65 7,804.70 0.0M
2023-05-30 7,766.75 7,800.20 7,746.35 7,778.00 0.0M
2023-05-29 7,764.80 7,768.45 7,719.55 7,759.60 0.0M
2023-05-26 7,666.25 7,745.40 7,660.65 7,740.45 0.0M
2023-05-25 7,584.85 7,665.65 7,577.45 7,657.85 0.0M
2023-05-24 7,606.00 7,625.95 7,562.85 7,593.00 0.0M
2023-05-23 7,559.85 7,618.85 7,555.95 7,606.85 0.0M
2023-05-22 7,472.45 7,547.40 7,449.65 7,542.10 0.0M
2023-05-19 7,488.15 7,493.15 7,400.55 7,479.65 0.0M
2023-05-18 7,560.40 7,560.80 7,466.70 7,476.55 0.0M
2023-05-17 7,528.45 7,548.70 7,458.15 7,534.60 0.0M
2023-05-16 7,526.65 7,582.85 7,511.60 7,527.05 0.0M
2023-05-15 7,439.95 7,504.50 7,419.05 7,489.45 0.0M
2023-05-12 7,464.05 7,470.35 7,416.45 7,432.60 0.0M
2023-05-11 7,474.55 7,488.55 7,449.95 7,463.50 0.0M
2023-05-10 7,465.75 7,470.25 7,393.60 7,449.60 0.0M
2023-05-09 7,458.90 7,501.55 7,423.30 7,438.40 0.0M
2023-05-08 7,351.85 7,442.65 7,346.30 7,435.15 0.0M
2023-05-05 7,400.05 7,430.55 7,315.25 7,323.40 0.0M
2023-05-04 7,360.40 7,391.50 7,350.65 7,384.35 0.0M
2023-05-03 7,318.20 7,365.70 7,303.70 7,339.55 0.0M
2023-05-02 7,275.30 7,342.45 7,262.60 7,327.70 0.0M
2023-04-28 7,172.55 7,239.50 7,143.65 7,232.55 0.0M
2023-04-27 7,160.45 7,200.45 7,160.00 7,180.30 0.0M
2023-04-26 7,137.10 7,169.65 7,108.35 7,163.35 0.0M
2023-04-25 7,126.05 7,174.85 7,116.65 7,152.55 0.0M
2023-04-24 7,074.85 7,121.65 7,064.65 7,116.15 0.0M
2023-04-21 7,111.40 7,112.05 7,037.75 7,065.75 0.0M
2023-04-20 7,105.95 7,120.35 7,086.10 7,100.40 0.0M
2023-04-19 7,101.10 7,122.40 7,069.30 7,083.60 0.0M
2023-04-18 7,033.35 7,091.90 7,022.40 7,082.60 0.0M
2023-04-17 6,973.20 7,021.75 6,936.20 7,014.80 0.0M
2023-04-13 6,971.50 7,004.20 6,944.30 6,994.95 0.0M
2023-04-12 6,897.10 6,941.50 6,892.80 6,936.40 0.0M
2023-04-11 6,884.70 6,909.85 6,847.60 6,885.80 0.0M
2023-04-10 6,864.65 6,868.35 6,825.60 6,862.85 0.0M
2023-04-06 6,784.60 6,845.90 6,762.70 6,839.15 0.0M
2023-04-05 6,821.00 6,821.00 6,761.15 6,783.25 0.0M
2023-04-03 6,850.05 6,853.80 6,795.80 6,817.35 0.0M
2023-03-31 6,772.55 6,836.55 6,769.60 6,816.35 0.0M
2023-03-29 6,613.70 6,754.90 6,613.45 6,739.50 0.0M
2023-03-28 6,669.80 6,677.25 6,595.95 6,622.35 0.0M
2023-03-27 6,671.45 6,705.45 6,641.35 6,651.90 0.0M
2023-03-24 6,765.70 6,768.00 6,662.05 6,677.40 0.0M
2023-03-23 6,783.70 6,800.10 6,754.65 6,763.40 0.0M
2023-03-22 6,809.95 6,829.35 6,790.75 6,797.85 0.0M
2023-03-21 6,773.95 6,798.05 6,748.60 6,784.70 0.0M
2023-03-20 6,812.80 6,836.05 6,688.90 6,755.05 0.0M
2023-03-17 6,840.25 6,852.30 6,780.75 6,820.35 0.0M
2023-03-16 6,715.45 6,798.45 6,670.15 6,780.15 0.0M
2023-03-15 6,793.65 6,815.25 6,707.80 6,719.75 0.0M
2023-03-14 6,770.90 6,777.00 6,684.85 6,738.65 0.0M
2023-03-13 6,900.05 6,914.80 6,747.70 6,768.55 0.0M
2023-03-10 6,895.45 6,909.80 6,830.70 6,904.25 0.0M
2023-03-09 7,017.40 7,030.90 6,926.55 6,935.80 0.0M
2023-03-08 6,933.30 7,002.55 6,907.55 6,996.45 0.0M
2023-03-06 6,943.55 6,988.20 6,942.50 6,954.35 0.0M
2023-03-03 6,900.10 6,931.35 6,880.70 6,915.30 0.0M
2023-03-02 6,870.20 6,892.80 6,854.35 6,864.35 0.0M
2023-03-01 6,806.65 6,880.30 6,801.40 6,872.70 0.0M
2023-02-28 6,783.60 6,818.95 6,771.40 6,789.85 0.0M
2023-02-27 6,815.75 6,817.25 6,691.60 6,756.95 0.0M
2023-02-24 6,853.00 6,886.20 6,812.90 6,822.70 0.0M
2023-02-23 6,871.90 6,879.40 6,772.20 6,839.80 0.0M
2023-02-22 6,938.60 6,954.00 6,852.20 6,873.10 0.0M
2023-02-21 7,029.05 7,029.40 6,956.95 6,963.70 0.0M
2023-02-20 7,013.85 7,043.35 6,960.80 6,999.10 0.0M
2023-02-17 7,040.55 7,047.80 6,979.50 6,992.85 0.0M
2023-02-16 7,032.75 7,078.30 7,015.20 7,058.25 0.0M
2023-02-15 6,956.15 7,012.40 6,945.55 7,004.10 0.0M
2023-02-14 6,984.55 7,001.30 6,938.55 6,971.50 0.0M
2023-02-13 7,065.75 7,092.20 6,971.50 6,981.00 0.0M
2023-02-10 7,050.85 7,095.75 7,022.00 7,087.60 0.0M
2023-02-09 7,054.05 7,069.60 7,020.45 7,058.90 0.0M
2023-02-08 6,990.55 7,044.75 6,958.40 7,037.30 0.0M
2023-02-07 7,003.15 7,011.50 6,948.80 6,982.90 0.0M
2023-02-06 6,951.00 7,001.25 6,931.40 6,993.65 0.0M
2023-02-03 6,968.30 6,976.95 6,851.45 6,952.70 0.0M
2023-02-02 6,924.55 6,983.05 6,873.95 6,937.45 0.0M
2023-02-01 6,999.80 7,111.85 6,817.05 6,934.15 0.0M
2023-01-31 6,848.25 6,950.95 6,807.90 6,932.70 0.0M
2023-01-30 6,815.80 6,878.70 6,760.55 6,819.35 0.0M
2023-01-27 6,942.00 6,948.95 6,732.15 6,807.60 0.0M
2023-01-25 7,014.35 7,018.90 6,911.95 6,932.75 0.0M
2023-01-24 7,061.50 7,064.80 7,012.50 7,022.40 0.0M
2023-01-23 7,002.55 7,062.40 6,977.65 7,052.45 0.0M
2023-01-20 7,047.90 7,051.60 6,967.45 6,974.75 0.0M
2023-01-19 7,022.70 7,054.60 7,003.80 7,043.30 0.0M
2023-01-18 7,009.30 7,054.50 6,990.10 7,039.80 0.0M
2023-01-17 7,012.00 7,018.85 6,952.10 6,993.65 0.0M
2023-01-16 7,071.85 7,093.15 6,992.15 7,000.85 0.0M
2023-01-13 7,093.25 7,095.10 7,007.95 7,054.40 0.0M
2023-01-12 7,136.35 7,136.50 7,045.35 7,074.90 0.0M
2023-01-11 7,143.45 7,164.10 7,099.40 7,106.80 0.0M
2023-01-10 7,177.70 7,177.70 7,093.90 7,131.85 0.0M
2023-01-09 7,167.50 7,189.65 7,133.85 7,167.00 0.0M
2023-01-06 7,167.80 7,176.05 7,088.60 7,120.50 0.0M
2023-01-05 7,147.95 7,171.40 7,094.15 7,164.05 0.0M
2023-01-04 7,213.25 7,225.45 7,104.60 7,120.45 0.0M
2023-01-03 7,217.75 7,234.75 7,181.00 7,212.20 0.0M
2023-01-02 7,208.35 7,221.70 7,179.60 7,212.65 0.0M