Nifty Midcap 50

NIMDCP50
🏛️ india →
15,948.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13,102.75 13,162.20 13,037.55 13,144.95 2,013.4M
2023-12-28 12,995.15 13,078.05 12,947.95 13,066.25 564.9M
2023-12-27 12,961.90 13,016.90 12,874.25 12,946.50 384.7M
2023-12-26 12,877.20 12,950.35 12,827.55 12,905.60 530.3M
2023-12-22 12,836.80 12,881.10 12,744.95 12,838.20 456.8M
2023-12-21 12,459.40 12,785.75 12,385.90 12,764.85 581.7M
2023-12-20 13,044.15 13,117.00 12,504.10 12,560.00 810.2M
2023-12-19 13,063.65 13,071.25 12,905.40 12,977.65 512.6M
2023-12-18 13,049.65 13,081.80 12,963.75 13,039.10 648.1M
2023-12-15 13,066.50 13,072.50 12,996.90 13,029.35 701.9M
2023-12-14 12,904.20 13,023.35 12,890.40 13,000.70 859.4M
2023-12-13 12,694.90 12,827.20 12,657.70 12,815.55 673.5M
2023-12-12 12,724.35 12,748.50 12,581.40 12,650.35 453.6M
2023-12-11 12,650.55 12,696.50 12,622.60 12,684.70 505.5M
2023-12-08 12,683.50 12,711.85 12,512.35 12,624.20 492.4M
2023-12-07 12,570.70 12,647.25 12,494.50 12,631.20 526.0M
2023-12-06 12,566.80 12,600.80 12,486.75 12,549.40 420.0M
2023-12-05 12,515.95 12,551.45 12,366.10 12,508.05 541.5M
2023-12-04 12,515.35 12,519.60 12,412.90 12,464.45 545.6M
2023-12-01 12,281.45 12,359.20 12,265.45 12,334.50 464.4M
2023-11-30 12,135.15 12,239.65 12,082.30 12,200.60 1,021.4M
2023-11-29 12,081.15 12,123.00 12,069.60 12,113.80 362.8M
2023-11-28 11,992.20 12,041.00 11,957.70 12,031.60 332.2M
2023-11-24 11,987.30 11,993.65 11,937.80 11,955.25 277.6M
2023-11-23 11,979.80 11,993.65 11,948.20 11,960.35 285.5M
2023-11-22 11,976.25 12,001.40 11,881.00 11,941.90 367.9M
2023-11-21 11,969.80 11,990.75 11,922.00 11,954.55 390.4M
2023-11-20 11,931.90 11,961.65 11,901.50 11,919.80 535.1M
2023-11-17 11,862.25 11,938.55 11,847.90 11,905.45 469.5M
2023-11-16 11,789.90 11,909.85 11,772.45 11,875.35 471.0M
2023-11-15 11,775.55 11,789.45 11,719.35 11,774.95 385.1M
2023-11-13 11,682.30 11,695.35 11,620.60 11,673.40 339.2M
2023-11-10 11,550.75 11,625.55 11,481.55 11,613.75 440.2M
2023-11-09 11,532.25 11,593.55 11,514.25 11,554.55 392.9M
2023-11-08 11,463.50 11,513.80 11,455.65 11,501.05 318.8M
2023-11-07 11,402.75 11,411.05 11,333.35 11,403.10 425.7M
2023-11-06 11,381.35 11,389.50 11,352.05 11,380.85 321.5M
2023-11-03 11,306.10 11,329.75 11,279.05 11,311.35 783.8M
2023-11-02 11,131.65 11,232.75 11,129.15 11,225.60 860.9M
2023-11-01 11,097.50 11,104.30 11,040.95 11,049.05 1,147.3M
2023-10-31 11,075.55 11,107.50 11,015.00 11,068.85 487.4M
2023-10-30 11,061.40 11,066.80 10,901.55 11,022.10 602.9M
2023-10-27 10,962.30 11,078.70 10,962.20 11,033.10 347.6M
2023-10-26 10,995.40 11,006.30 10,810.75 10,893.00 383.2M
2023-10-25 11,172.90 11,232.75 10,982.35 11,066.55 448.2M
2023-10-23 11,336.50 11,373.75 11,103.30 11,140.35 437.9M
2023-10-20 11,503.65 11,517.45 11,321.50 11,346.45 321.4M
2023-10-19 11,502.40 11,553.05 11,425.05 11,537.85 390.4M
2023-10-18 11,688.10 11,695.70 11,529.90 11,542.75 342.0M
2023-10-17 11,705.25 11,714.05 11,653.75 11,672.65 378.2M
2023-10-16 11,646.80 11,678.60 11,598.30 11,648.90 372.2M
2023-10-13 11,613.15 11,684.50 11,583.20 11,626.70 525.1M
2023-10-12 11,653.80 11,687.60 11,623.85 11,646.30 420.7M
2023-10-11 11,638.15 11,685.65 11,592.15 11,607.55 566.9M
2023-10-10 11,464.00 11,578.15 11,459.35 11,568.45 289.3M
2023-10-09 11,444.45 11,459.75 11,373.50 11,415.65 535.6M
2023-10-06 11,505.40 11,548.50 11,474.60 11,543.70 256.7M
2023-10-05 11,506.30 11,551.95 11,437.05 11,453.90 292.8M
2023-10-04 11,578.15 11,580.80 11,350.85 11,448.90 411.2M
2023-10-03 11,621.50 11,635.00 11,549.25 11,607.60 454.4M
2023-09-29 11,529.25 11,648.50 11,497.75 11,611.65 419.2M
2023-09-28 11,674.80 11,680.65 11,432.50 11,453.65 679.4M
2023-09-27 11,574.95 11,672.40 11,544.40 11,655.00 674.5M
2023-09-26 11,602.15 11,639.45 11,543.85 11,554.70 742.6M
2023-09-25 11,513.30 11,618.50 11,414.10 11,600.65 471.1M
2023-09-22 11,513.90 11,570.25 11,427.85 11,494.90 558.2M
2023-09-21 11,577.30 11,634.10 11,473.15 11,502.50 452.0M
2023-09-20 11,568.55 11,648.55 11,509.15 11,594.70 468.4M
2023-09-18 11,652.50 11,654.75 11,579.50 11,595.50 817.7M
2023-09-15 11,638.35 11,654.10 11,585.95 11,635.90 834.7M
2023-09-14 11,508.05 11,589.20 11,497.05 11,582.80 435.7M
2023-09-13 11,381.15 11,463.10 11,271.35 11,454.95 727.4M
2023-09-12 11,789.95 11,789.95 11,371.50 11,386.50 862.1M
2023-09-11 11,714.45 11,736.15 11,685.65 11,725.65 939.1M
2023-09-08 11,559.25 11,656.85 11,520.80 11,647.15 678.1M
2023-09-07 11,487.60 11,530.70 11,458.15 11,520.80 513.5M
2023-09-06 11,467.15 11,489.10 11,418.85 11,469.65 663.7M
2023-09-05 11,361.60 11,448.70 11,327.05 11,437.65 467.0M
2023-09-04 11,310.35 11,349.65 11,260.60 11,327.05 668.3M
2023-09-01 11,187.35 11,274.75 11,154.25 11,260.60 1,159.0M
2023-08-31 11,249.50 11,261.40 11,140.20 11,182.65 1,366.1M
2023-08-30 11,159.90 11,235.05 11,150.20 11,205.35 439.1M
2023-08-29 11,105.85 11,129.10 11,085.95 11,109.35 552.9M
2023-08-28 11,052.05 11,093.00 11,031.65 11,073.05 711.3M
2023-08-25 11,098.90 11,132.35 11,003.25 11,021.60 656.6M
2023-08-24 11,142.30 11,185.65 11,118.65 11,131.05 327.3M
2023-08-23 11,038.40 11,106.45 11,026.90 11,081.70 306.3M
2023-08-22 10,934.10 11,015.00 10,918.90 11,009.20 412.7M
2023-08-21 10,847.30 10,922.70 10,818.30 10,904.00 230.7M
2023-08-18 10,878.90 10,896.10 10,794.15 10,824.30 274.8M
2023-08-17 10,858.25 10,903.55 10,839.30 10,872.75 422.2M
2023-08-16 10,804.95 10,851.85 10,743.20 10,837.55 313.7M
2023-08-14 10,805.90 10,849.00 10,674.15 10,827.45 329.5M
2023-08-11 10,909.55 10,913.40 10,807.20 10,821.85 411.1M
2023-08-10 10,875.00 10,900.75 10,803.15 10,868.15 469.4M
2023-08-09 10,834.55 10,865.95 10,744.50 10,855.90 303.7M
2023-08-08 10,818.85 10,840.65 10,708.80 10,803.40 505.6M
2023-08-07 10,761.90 10,795.35 10,739.55 10,787.80 366.5M
2023-08-04 10,705.80 10,780.35 10,666.00 10,741.90 388.7M
2023-08-03 10,628.20 10,696.55 10,581.90 10,657.55 322.3M
2023-08-02 10,781.65 10,784.90 10,548.85 10,643.20 434.5M
2023-08-01 10,854.50 10,864.15 10,772.40 10,793.95 277.0M
2023-07-31 10,704.20 10,831.50 10,689.45 10,822.50 506.5M
2023-07-28 10,644.80 10,694.75 10,623.75 10,686.30 397.7M
2023-07-27 10,615.35 10,656.45 10,583.10 10,624.50 719.7M
2023-07-26 10,530.85 10,585.80 10,519.45 10,562.15 780.2M
2023-07-25 10,515.10 10,515.80 10,428.45 10,503.45 335.5M
2023-07-24 10,461.05 10,522.30 10,437.70 10,461.20 498.3M
2023-07-21 10,428.80 10,479.30 10,411.95 10,446.55 460.0M
2023-07-20 10,481.30 10,483.30 10,447.45 10,476.25 340.7M
2023-07-19 10,396.50 10,460.00 10,384.55 10,454.90 480.4M
2023-07-18 10,411.85 10,416.35 10,314.30 10,368.60 503.1M
2023-07-17 10,382.75 10,423.05 10,361.55 10,373.75 471.1M
2023-07-14 10,241.85 10,356.85 10,218.75 10,350.95 275.3M
2023-07-13 10,321.60 10,327.70 10,161.45 10,193.95 393.6M
2023-07-12 10,282.25 10,306.05 10,244.90 10,286.00 301.1M
2023-07-11 10,173.20 10,275.15 10,169.10 10,249.25 291.1M
2023-07-10 10,203.60 10,203.95 10,099.10 10,141.85 356.2M
2023-07-07 10,255.75 10,266.50 10,117.90 10,169.95 340.8M
2023-07-06 10,200.80 10,271.90 10,182.40 10,267.40 321.7M
2023-07-05 10,137.05 10,205.05 10,113.45 10,194.15 434.8M
2023-07-04 10,182.80 10,184.50 10,095.80 10,119.60 585.8M
2023-07-03 10,189.75 10,199.20 10,126.00 10,142.95 389.7M
2023-06-30 10,072.85 10,133.25 10,060.40 10,126.85 316.9M
2023-06-28 9,994.00 10,062.25 9,966.00 10,040.05 434.3M
2023-06-27 9,910.80 9,957.55 9,900.80 9,945.10 318.7M
2023-06-26 9,809.40 9,894.00 9,762.65 9,883.80 275.5M
2023-06-23 9,901.00 9,905.40 9,780.30 9,807.25 329.8M
2023-06-22 10,047.50 10,047.70 9,872.75 9,911.45 460.1M
2023-06-21 10,033.80 10,081.30 10,003.90 10,032.40 506.6M
2023-06-20 9,900.00 9,968.20 9,871.55 9,957.55 306.2M
2023-06-19 9,926.80 9,950.25 9,880.00 9,891.55 315.4M
2023-06-16 9,831.75 9,906.35 9,817.35 9,884.20 386.5M
2023-06-15 9,835.25 9,864.30 9,796.05 9,803.35 347.4M
2023-06-14 9,825.80 9,833.00 9,793.40 9,819.65 543.8M
2023-06-13 9,696.15 9,801.30 9,694.35 9,795.50 398.1M
2023-06-12 9,628.45 9,685.80 9,592.55 9,675.65 221.4M
2023-06-09 9,637.60 9,650.05 9,590.25 9,598.85 229.6M
2023-06-08 9,723.95 9,725.15 9,599.40 9,609.60 313.2M
2023-06-07 9,658.55 9,710.25 9,644.15 9,704.75 356.6M
2023-06-06 9,643.30 9,644.60 9,571.65 9,628.15 172.0M
2023-06-05 9,669.20 9,684.90 9,629.50 9,638.15 209.6M
2023-06-02 9,590.25 9,637.80 9,587.00 9,629.65 204.7M
2023-06-01 9,547.30 9,603.40 9,541.10 9,559.50 219.3M
2023-05-31 9,496.85 9,547.40 9,485.65 9,539.90 321.4M
2023-05-30 9,480.80 9,514.95 9,459.60 9,506.40 225.3M
2023-05-29 9,468.60 9,478.70 9,419.90 9,470.35 275.0M
2023-05-26 9,342.15 9,435.30 9,340.45 9,428.60 297.3M
2023-05-25 9,264.80 9,342.00 9,254.95 9,332.00 349.3M
2023-05-24 9,290.05 9,319.05 9,248.05 9,267.60 250.6M
2023-05-23 9,255.75 9,304.50 9,247.90 9,286.15 184.3M
2023-05-22 9,162.65 9,241.25 9,140.90 9,235.90 205.6M
2023-05-19 9,199.15 9,200.30 9,095.05 9,176.10 229.9M
2023-05-18 9,280.30 9,287.20 9,166.00 9,176.55 221.7M
2023-05-17 9,271.15 9,274.20 9,171.70 9,244.65 323.0M
2023-05-16 9,279.25 9,331.60 9,261.20 9,269.70 404.5M
2023-05-15 9,162.00 9,255.55 9,133.95 9,239.25 259.6M
2023-05-12 9,186.40 9,194.60 9,125.25 9,149.60 270.4M
2023-05-11 9,191.85 9,221.80 9,169.10 9,194.65 383.0M
2023-05-10 9,184.75 9,184.75 9,101.25 9,158.00 320.7M
2023-05-09 9,174.25 9,222.15 9,132.60 9,152.80 251.8M
2023-05-08 9,069.40 9,156.25 9,062.20 9,149.15 256.2M
2023-05-05 9,130.45 9,155.30 9,027.25 9,036.80 305.3M
2023-05-04 9,080.65 9,132.15 9,071.40 9,122.90 293.3M
2023-05-03 9,046.65 9,099.85 9,032.15 9,065.85 276.2M
2023-05-02 9,010.75 9,080.70 8,996.95 9,062.20 395.4M
2023-04-28 8,878.85 8,970.15 8,861.40 8,962.85 393.8M
2023-04-27 8,835.90 8,874.90 8,834.65 8,865.15 479.9M
2023-04-26 8,800.50 8,839.45 8,770.85 8,834.20 323.3M
2023-04-25 8,806.30 8,846.40 8,791.30 8,815.10 220.4M
2023-04-24 8,743.10 8,794.60 8,721.95 8,790.30 239.7M
2023-04-21 8,780.70 8,782.15 8,700.15 8,731.30 470.9M
2023-04-20 8,773.65 8,792.40 8,752.45 8,767.10 181.4M
2023-04-19 8,789.55 8,805.25 8,741.50 8,753.45 187.9M
2023-04-18 8,723.15 8,781.75 8,705.80 8,771.70 233.2M
2023-04-17 8,647.95 8,707.85 8,610.40 8,699.20 208.6M
2023-04-13 8,671.75 8,699.05 8,626.45 8,677.35 226.2M
2023-04-12 8,621.05 8,661.25 8,615.85 8,646.40 185.4M
2023-04-11 8,606.05 8,634.80 8,570.10 8,607.85 197.2M
2023-04-10 8,573.85 8,591.50 8,537.45 8,581.95 182.9M
2023-04-06 8,490.35 8,559.15 8,466.70 8,550.65 243.4M
2023-04-05 8,500.70 8,501.45 8,451.80 8,495.55 270.3M
2023-04-03 8,513.30 8,515.10 8,465.40 8,497.75 264.6M
2023-03-31 8,413.30 8,490.90 8,410.75 8,466.80 267.4M
2023-03-29 8,225.20 8,390.45 8,225.05 8,373.50 278.3M
2023-03-28 8,272.90 8,283.95 8,194.60 8,231.10 239.9M
2023-03-27 8,278.85 8,325.05 8,243.75 8,255.85 225.7M
2023-03-24 8,399.85 8,402.95 8,266.30 8,283.75 275.9M
2023-03-23 8,435.50 8,452.45 8,390.20 8,399.90 179.9M
2023-03-22 8,467.50 8,490.80 8,445.15 8,451.70 0.0M
2023-03-21 8,422.60 8,447.55 8,382.65 8,433.60 205.2M
2023-03-20 8,471.25 8,487.85 8,316.50 8,392.20 236.9M
2023-03-17 8,519.60 8,535.80 8,445.60 8,487.70 298.2M
2023-03-16 8,402.35 8,483.80 8,323.70 8,455.05 294.6M
2023-03-15 8,493.95 8,512.75 8,397.20 8,411.40 211.5M
2023-03-14 8,457.60 8,472.00 8,372.75 8,423.50 238.7M
2023-03-13 8,625.85 8,649.35 8,433.05 8,455.55 214.8M
2023-03-10 8,636.40 8,636.40 8,544.80 8,627.95 186.0M
2023-03-09 8,768.30 8,785.65 8,679.35 8,690.95 179.4M
2023-03-08 8,649.55 8,753.25 8,627.45 8,745.10 217.0M
2023-03-06 8,660.25 8,724.85 8,658.50 8,680.65 225.8M
2023-03-03 8,595.90 8,640.00 8,584.40 8,623.75 251.2M
2023-03-02 8,567.10 8,581.50 8,533.85 8,549.00 185.0M
2023-03-01 8,474.10 8,575.50 8,470.90 8,567.70 268.6M
2023-02-28 8,444.40 8,483.40 8,426.45 8,456.70 267.0M
2023-02-27 8,467.30 8,468.70 8,338.20 8,418.00 274.8M
2023-02-24 8,531.85 8,564.80 8,463.95 8,476.95 329.4M
2023-02-23 8,523.25 8,531.30 8,422.25 8,507.45 479.7M
2023-02-22 8,580.05 8,598.85 8,491.10 8,519.75 276.4M
2023-02-21 8,672.35 8,675.50 8,599.85 8,609.95 219.7M
2023-02-20 8,680.85 8,702.40 8,614.00 8,647.30 303.7M
2023-02-17 8,722.70 8,732.40 8,644.70 8,658.85 255.8M
2023-02-16 8,723.15 8,774.55 8,707.40 8,749.70 213.7M
2023-02-15 8,614.30 8,698.20 8,602.85 8,688.85 169.8M
2023-02-14 8,637.70 8,654.30 8,564.10 8,627.35 225.9M
2023-02-13 8,742.80 8,756.30 8,617.35 8,629.50 221.3M
2023-02-10 8,733.10 8,789.60 8,708.30 8,771.75 240.4M
2023-02-09 8,760.30 8,778.75 8,719.30 8,758.55 253.2M
2023-02-08 8,672.25 8,747.65 8,639.80 8,740.45 290.9M
2023-02-07 8,680.20 8,692.85 8,610.60 8,659.50 413.8M
2023-02-06 8,611.60 8,684.05 8,601.85 8,667.30 881.1M
2023-02-03 8,618.95 8,632.80 8,469.40 8,604.05 411.6M
2023-02-02 8,528.55 8,630.20 8,489.25 8,580.65 441.0M
2023-02-01 8,714.30 8,801.60 8,402.55 8,554.70 511.5M
2023-01-31 8,511.55 8,654.95 8,473.05 8,638.00 398.5M
2023-01-30 8,466.40 8,563.85 8,410.95 8,476.95 458.9M
2023-01-27 8,629.25 8,636.80 8,374.55 8,463.00 449.2M
2023-01-25 8,724.35 8,724.35 8,576.85 8,604.10 346.0M
2023-01-24 8,801.95 8,804.25 8,720.90 8,733.45 259.1M
2023-01-23 8,717.55 8,797.20 8,690.80 8,788.50 332.6M
2023-01-20 8,763.75 8,770.45 8,677.50 8,687.15 238.3M
2023-01-19 8,734.55 8,762.75 8,706.90 8,755.35 364.5M
2023-01-18 8,715.50 8,773.05 8,700.50 8,754.10 248.9M
2023-01-17 8,723.70 8,728.40 8,634.75 8,695.65 336.5M
2023-01-16 8,766.45 8,797.55 8,694.60 8,707.35 405.3M
2023-01-13 8,768.00 8,769.45 8,687.10 8,747.40 324.1M
2023-01-12 8,816.40 8,816.50 8,709.35 8,748.90 254.5M
2023-01-11 8,802.65 8,829.05 8,748.70 8,785.40 326.5M
2023-01-10 8,836.55 8,836.80 8,734.20 8,786.30 321.8M
2023-01-09 8,816.00 8,841.75 8,779.60 8,826.95 409.2M
2023-01-06 8,817.70 8,827.05 8,717.10 8,752.30 335.7M
2023-01-05 8,778.35 8,818.00 8,722.95 8,808.60 330.4M
2023-01-04 8,849.55 8,863.95 8,713.50 8,745.70 379.4M
2023-01-03 8,834.25 8,868.10 8,809.40 8,843.35 410.2M
2023-01-02 8,787.40 8,830.60 8,746.20 8,821.80 368.8M