Nifty Smallcap250 Quality 50 (NIFTYSML250Q50)

NIFTYSML250Q50
🏛️ 인도 →
25,945.20
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
2025-09-26 26,362.40 26,381.45 25,909.55 25,945.20 0.0M
2025-09-25 26,642.60 26,702.40 26,386.60 26,402.45 0.0M
2025-09-24 26,946.75 26,967.95 26,599.35 26,614.95 0.0M
2025-09-23 27,206.15 27,239.05 26,909.95 26,932.95 0.0M
2025-09-22 27,455.40 27,487.50 27,156.90 27,183.15 0.0M
2025-09-19 27,497.90 27,514.40 27,363.65 27,482.15 0.0M
2025-09-18 27,547.90 27,571.40 27,413.40 27,473.75 0.0M
2025-09-17 27,318.90 27,461.30 27,270.10 27,439.55 0.0M
2025-09-16 27,154.15 27,237.65 27,041.75 27,216.25 0.0M
2025-09-15 27,051.90 27,117.30 26,958.00 27,084.65 0.0M
2025-09-12 27,011.15 27,061.60 26,884.35 26,970.75 0.0M
2025-09-11 26,962.60 27,032.25 26,899.35 26,929.80 0.0M
2025-09-10 26,866.65 27,066.45 26,866.25 26,907.10 0.0M
2025-09-09 26,741.45 26,814.20 26,637.30 26,762.35 0.0M
2025-09-08 26,670.65 26,777.05 26,562.60 26,648.60 0.0M
2025-09-05 26,763.20 26,887.20 26,565.65 26,643.15 0.0M
2025-09-04 27,105.55 27,144.40 26,686.15 26,716.80 0.0M
2025-09-03 26,762.85 26,887.70 26,675.20 26,855.40 0.0M
2025-09-02 26,693.30 26,887.20 26,527.80 26,744.90 0.0M
2025-09-01 26,224.85 26,605.85 26,215.20 26,579.00 0.0M
2025-08-29 26,227.25 26,347.85 26,093.15 26,144.65 0.0M
2025-08-28 26,501.70 26,515.45 26,170.45 26,226.90 0.0M
2025-08-26 27,036.00 27,051.15 26,444.25 26,538.35 0.0M
2025-08-25 27,065.25 27,212.00 26,995.90 27,035.55 0.0M
2025-08-22 27,089.80 27,125.40 26,932.15 26,988.25 0.0M
2025-08-21 27,172.15 27,269.10 27,052.40 27,067.30 0.0M
2025-08-20 26,997.55 27,168.10 26,885.10 27,085.55 0.0M
2025-08-19 26,805.20 26,990.35 26,689.00 26,973.70 0.0M
2025-08-18 26,808.95 26,816.30 26,580.10 26,770.40 0.0M
2025-08-14 26,661.00 26,796.20 26,503.05 26,526.70 0.0M
2025-08-13 26,627.10 26,747.35 26,537.25 26,609.85 0.0M
2025-08-12 26,563.90 26,686.65 26,498.45 26,544.90 0.0M
2025-08-11 26,460.30 26,611.15 26,317.65 26,570.50 0.0M
2025-08-08 26,615.10 26,679.85 26,412.40 26,469.75 0.0M
2025-08-07 26,385.75 26,634.30 26,250.90 26,610.25 0.0M
2025-08-06 26,845.35 26,902.35 26,456.55 26,542.25 0.0M
2025-08-05 26,981.00 27,089.05 26,771.55 26,840.25 0.0M
2025-08-04 26,724.80 27,004.80 26,582.90 26,973.80 0.0M
2025-08-01 27,117.60 27,140.75 26,655.75 26,687.90 0.0M
2025-07-31 27,068.70 27,267.20 26,924.10 27,070.45 0.0M
2025-07-30 27,348.55 27,475.55 27,255.00 27,376.35 0.0M
2025-07-29 27,040.75 27,306.95 26,912.75 27,279.05 0.0M
2025-07-28 27,370.55 27,512.25 27,029.25 27,077.50 0.0M
2025-07-25 27,947.60 27,969.00 27,413.55 27,448.75 0.0M
2025-07-24 28,402.25 28,415.80 27,896.95 27,932.45 0.0M
2025-07-23 28,500.15 28,524.40 28,337.30 28,450.45 0.0M
2025-07-22 28,621.50 28,727.40 28,433.80 28,448.45 0.0M
2025-07-21 28,547.65 28,614.55 28,355.25 28,515.35 0.0M
2025-07-18 28,703.05 28,742.25 28,458.40 28,530.05 0.0M
2025-07-17 28,619.20 28,719.70 28,619.20 28,681.25 0.0M
2025-07-16 28,496.80 28,643.60 28,476.70 28,551.70 0.0M
2025-07-15 28,310.20 28,545.40 28,294.45 28,468.00 0.0M
2025-07-14 28,104.10 28,296.15 27,975.45 28,273.55 0.0M
2025-07-11 28,163.45 28,324.90 27,992.35 28,064.10 0.0M
2025-07-10 28,348.80 28,409.70 28,080.30 28,181.80 0.0M
2025-07-09 28,114.70 28,280.95 28,070.25 28,262.90 0.0M
2025-07-08 28,218.35 28,340.30 27,894.20 28,085.00 0.0M
2025-07-07 28,165.40 28,261.65 28,022.90 28,200.45 0.0M
2025-07-04 28,163.55 28,229.20 28,053.30 28,165.45 0.0M
2025-07-03 28,133.70 28,199.55 28,039.60 28,140.30 0.0M
2025-07-02 28,138.20 28,167.10 27,932.45 28,071.50 0.0M
2025-07-01 28,255.40 28,271.35 27,997.35 28,086.40 0.0M
2025-06-30 28,045.10 28,207.90 28,009.60 28,179.45 0.0M
2025-06-27 27,987.55 28,229.75 27,933.05 27,974.75 0.0M
2025-06-26 27,899.15 27,950.80 27,730.35 27,857.55 0.0M
2025-06-25 27,623.30 27,923.75 27,618.65 27,796.25 0.0M
2025-06-24 27,507.95 27,607.95 27,406.20 27,456.95 0.0M
2025-06-23 26,850.50 27,274.80 26,816.25 27,221.30 0.0M
2025-06-20 26,873.00 27,169.65 26,831.35 27,036.60 0.0M
2025-06-19 27,422.50 27,487.10 26,832.95 26,902.95 0.0M
2025-06-18 27,608.75 27,714.55 27,384.95 27,436.50 0.0M
2025-06-17 27,735.25 27,857.40 27,556.30 27,628.75 0.0M
2025-06-16 27,473.70 27,710.50 27,059.35 27,674.95 0.0M
2025-06-13 27,099.90 27,560.70 27,037.75 27,526.80 0.0M
2025-06-12 28,171.70 28,209.10 27,613.25 27,677.60 0.0M
2025-06-11 28,338.65 28,424.60 27,859.30 28,123.85 0.0M
2025-06-10 28,286.25 28,297.50 28,156.10 28,239.75 0.0M
2025-06-09 27,920.10 28,167.05 27,917.30 28,138.60 0.0M
2025-06-06 27,839.65 27,877.70 27,707.45 27,740.00 0.0M
2025-06-05 27,531.20 27,774.65 27,517.85 27,738.80 0.0M
2025-06-04 27,362.05 27,493.25 27,197.40 27,410.70 0.0M
2025-06-03 27,416.90 27,570.95 27,231.40 27,313.05 0.0M
2025-06-02 27,005.60 27,343.45 26,860.85 27,306.25 0.0M
2025-05-30 27,015.65 27,119.35 26,915.35 26,961.25 0.0M
2025-05-29 27,036.55 27,120.45 26,953.20 27,040.15 0.0M
2025-05-28 26,887.45 27,012.05 26,877.80 26,915.10 0.0M
2025-05-27 26,879.05 26,913.30 26,739.75 26,813.95 0.0M
2025-05-26 26,761.45 26,934.40 26,714.25 26,827.00 0.0M
2025-05-23 26,535.35 26,744.75 26,369.25 26,679.25 0.0M
2025-05-22 26,541.70 26,638.75 26,341.85 26,511.55 0.0M
2025-05-21 26,414.15 26,616.95 26,295.65 26,567.45 0.0M
2025-05-20 26,637.80 26,706.65 26,299.50 26,376.35 0.0M
2025-05-19 26,510.65 26,677.60 26,348.05 26,489.85 0.0M
2025-05-16 26,018.65 26,465.50 25,894.05 26,448.65 0.0M
2025-05-15 25,637.10 25,933.50 25,554.65 25,906.35 0.0M
2025-05-14 25,264.05 25,506.15 25,152.10 25,484.95 0.0M
2025-05-13 25,009.25 25,175.45 24,909.90 25,154.90 0.0M
2025-05-12 24,654.60 25,010.30 24,649.15 24,980.55 0.0M
2025-05-09 23,462.15 23,995.80 23,455.00 23,936.80 0.0M
2025-05-08 24,350.80 24,650.65 23,979.75 24,105.60 0.0M
2025-05-07 23,575.30 24,303.90 23,571.05 24,274.70 0.0M
2025-05-06 24,666.30 24,726.35 23,878.90 23,924.55 0.0M
2025-05-05 24,374.55 24,657.65 24,283.20 24,624.95 0.0M
2025-05-02 24,373.60 24,614.70 24,147.10 24,321.60 0.0M
2025-04-30 24,723.65 24,757.70 24,297.00 24,389.55 0.0M
2025-04-29 24,800.25 24,967.55 24,683.90 24,761.10 0.0M
2025-04-28 24,451.35 24,773.80 24,324.85 24,721.95 0.0M
2025-04-25 25,230.05 25,261.25 24,267.70 24,547.85 0.0M
2025-04-24 25,215.50 25,370.15 25,133.50 25,200.10 0.0M
2025-04-23 25,133.85 25,250.15 24,773.55 25,184.45 0.0M
2025-04-22 24,863.45 25,051.35 24,646.05 24,946.10 0.0M
2025-04-21 24,350.15 24,780.95 24,282.55 24,756.50 0.0M
2025-04-17 24,063.10 24,281.75 23,942.45 24,241.50 0.0M
2025-04-16 24,139.05 24,218.65 24,068.55 24,197.00 0.0M
2025-04-15 23,823.30 24,149.20 23,711.55 24,122.15 0.0M
2025-04-11 23,442.15 23,489.75 23,127.30 23,438.05 0.0M
2025-04-09 22,977.75 22,988.35 22,664.15 22,857.70 0.0M
2025-04-08 23,105.40 23,291.55 22,746.25 23,037.80 0.0M
2025-04-07 21,263.85 22,832.60 21,263.85 22,648.05 0.0M
2025-04-04 24,274.55 24,315.05 23,385.95 23,529.40 0.0M
2025-04-03 23,992.70 24,358.75 23,978.90 24,337.70 0.0M
2025-04-02 24,001.00 24,242.60 23,700.30 24,222.05 0.0M
2025-04-01 24,086.30 24,248.55 23,910.05 23,974.80 0.0M
2025-03-28 24,399.10 24,589.90 24,066.70 24,133.35 0.0M
2025-03-27 24,054.35 24,318.90 23,923.15 24,279.50 0.0M
2025-03-26 24,492.70 24,554.80 24,104.55 24,140.30 0.0M
2025-03-25 25,065.70 25,089.85 24,397.25 24,465.65 0.0M
2025-03-24 24,721.35 25,015.05 24,672.40 24,887.50 0.0M
2025-03-21 24,098.20 24,598.00 23,988.35 24,569.90 0.0M
2025-03-20 23,998.10 24,201.25 23,781.75 24,049.45 0.0M
2025-03-19 23,556.60 23,899.80 23,509.20 23,839.50 0.0M
2025-03-18 22,906.00 23,535.85 22,880.30 23,472.30 0.0M
2025-03-17 22,729.00 22,917.45 22,636.90 22,776.65 0.0M
2025-03-13 22,864.25 22,916.25 22,609.60 22,656.65 0.0M
2025-03-12 23,020.85 23,120.25 22,649.35 22,778.40 0.0M
2025-03-11 22,821.05 23,040.10 22,645.30 22,966.35 0.0M
2025-03-10 23,586.65 23,754.25 23,015.55 23,098.05 0.0M
2025-03-07 23,517.05 23,745.10 23,438.40 23,560.10 0.0M
2025-03-06 23,304.55 23,586.65 23,216.95 23,523.60 0.0M
2025-03-05 22,510.35 23,052.45 22,474.45 23,035.60 0.0M
2025-03-04 22,010.00 22,571.55 21,891.00 22,529.20 0.0M
2025-03-03 22,622.35 22,737.00 21,848.20 22,250.10 0.0M
2025-02-28 22,984.60 23,022.90 22,414.65 22,539.55 0.0M
2025-02-27 23,643.95 23,684.25 23,117.15 23,189.30 0.0M
2025-02-25 23,718.80 23,889.55 23,541.15 23,611.55 0.0M
2025-02-24 23,820.70 23,893.75 23,589.65 23,737.80 0.0M
2025-02-21 24,202.20 24,534.30 23,946.30 24,014.95 0.0M
2025-02-20 23,887.55 24,254.35 23,806.10 24,216.15 0.0M
2025-02-19 23,372.40 24,001.90 23,262.75 23,939.15 0.0M
2025-02-18 23,680.65 23,733.35 23,322.15 23,524.60 0.0M
2025-02-17 23,484.65 23,838.35 23,159.30 23,676.40 0.0M
2025-02-14 24,435.40 24,473.50 23,454.25 23,671.20 0.0M
2025-02-13 24,477.05 24,748.80 24,341.35 24,390.60 0.0M
2025-02-12 24,472.20 24,621.45 23,749.10 24,473.45 0.0M
2025-02-11 25,254.20 25,287.30 24,396.15 24,546.00 0.0M
2025-02-10 25,771.10 25,865.00 25,172.00 25,276.35 0.0M
2025-02-07 25,920.45 26,004.50 25,583.75 25,811.20 0.0M
2025-02-06 26,069.40 26,114.15 25,858.50 25,973.30 0.0M
2025-02-05 25,531.70 26,063.70 25,531.70 25,976.55 0.0M
2025-02-04 25,435.70 25,552.75 25,224.20 25,405.80 0.0M
2025-02-03 25,506.25 25,623.95 25,096.45 25,235.80 0.0M
2025-02-01 25,533.55 25,863.25 25,244.85 25,721.45 0.0M
2025-01-31 25,236.05 25,520.85 25,173.55 25,485.75 0.0M
2025-01-30 25,457.90 25,662.50 25,164.40 25,245.45 0.0M
2025-01-29 24,617.55 25,433.70 24,601.40 25,405.40 0.0M
2025-01-28 25,133.55 25,172.10 24,278.30 24,619.05 0.0M
2025-01-27 25,737.05 25,749.90 24,914.40 25,160.30 0.0M
2025-01-24 26,662.45 26,755.50 26,000.40 26,038.25 0.0M
2025-01-23 26,404.90 26,831.25 26,334.75 26,669.50 0.0M
2025-01-22 26,828.55 26,868.45 26,066.55 26,452.55 0.0M
2025-01-21 27,505.50 27,557.10 26,808.45 26,848.90 0.0M
2025-01-20 27,303.30 27,487.80 27,091.65 27,448.05 0.0M
2025-01-17 27,216.60 27,277.65 26,998.55 27,225.15 0.0M
2025-01-16 27,264.40 27,453.20 27,169.85 27,194.50 0.0M
2025-01-15 27,022.30 27,240.00 26,770.70 27,083.05 0.0M
2025-01-14 26,572.35 26,947.00 26,501.55 26,878.90 0.0M
2025-01-13 27,196.25 27,419.90 26,334.80 26,530.10 0.0M
2025-01-10 28,111.80 28,145.20 27,448.20 27,539.00 0.0M
2025-01-09 28,521.00 28,597.95 28,087.05 28,128.80 0.0M
2025-01-08 28,961.30 29,004.05 28,312.40 28,469.35 0.0M
2025-01-07 28,625.75 28,998.20 28,620.40 28,938.80 0.0M
2025-01-06 29,528.50 29,583.75 28,446.60 28,556.20 0.0M
2025-01-03 29,642.25 29,756.60 29,344.40 29,381.45 0.0M
2025-01-02 29,504.25 29,645.40 29,363.30 29,620.55 0.0M
2025-01-01 29,174.40 29,486.55 29,117.50 29,433.40 0.0M