Nifty Midcap 150

NIMI150
🏛️ india →
21,020.00
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
2025-09-29 21,037.55 21,149.65 20,944.65 21,020.00 0.0M
2025-09-26 21,334.15 21,353.30 20,951.45 20,967.75 0.0M
2025-09-25 21,536.05 21,620.75 21,353.60 21,381.50 0.0M
2025-09-24 21,715.70 21,732.40 21,504.05 21,523.35 0.0M
2025-09-23 21,809.40 21,828.95 21,638.55 21,713.60 0.0M
2025-09-22 21,867.90 21,943.95 21,723.45 21,777.50 0.0M
2025-09-19 21,920.55 21,955.15 21,882.40 21,900.60 0.0M
2025-09-18 21,899.45 21,913.25 21,784.55 21,898.80 0.0M
2025-09-17 21,858.55 21,890.00 21,778.55 21,831.05 0.0M
2025-09-16 21,697.45 21,805.75 21,643.15 21,791.15 0.0M
2025-09-15 21,603.10 21,676.55 21,562.30 21,657.40 0.0M
2025-09-12 21,580.60 21,610.70 21,540.80 21,567.20 0.0M
2025-09-11 21,532.55 21,572.10 21,476.25 21,507.75 0.0M
2025-09-10 21,402.20 21,513.95 21,394.10 21,498.35 0.0M
2025-09-09 21,299.20 21,320.30 21,213.70 21,295.90 0.0M
2025-09-08 21,241.00 21,348.95 21,164.85 21,254.10 0.0M
2025-09-05 21,224.40 21,310.80 21,066.30 21,172.65 0.0M
2025-09-04 21,524.50 21,524.50 21,130.90 21,157.95 0.0M
2025-09-03 21,194.30 21,305.15 21,155.25 21,292.25 0.0M
2025-09-02 21,183.70 21,247.25 21,049.35 21,149.70 0.0M
2025-09-01 20,816.20 21,122.50 20,812.40 21,111.85 0.0M
2025-08-29 20,860.55 20,949.45 20,726.90 20,750.30 0.0M
2025-08-28 21,119.80 21,119.80 20,848.70 20,864.75 0.0M
2025-08-26 21,366.15 21,402.50 21,074.55 21,119.30 0.0M
2025-08-25 21,515.75 21,547.15 21,419.25 21,432.30 0.0M
2025-08-22 21,492.40 21,532.00 21,418.95 21,438.20 0.0M
2025-08-21 21,633.20 21,661.90 21,467.15 21,476.20 0.0M
2025-08-20 21,482.00 21,590.65 21,429.40 21,566.10 0.0M
2025-08-19 21,317.55 21,475.85 21,207.25 21,466.85 0.0M
2025-08-18 21,249.35 21,378.20 21,217.25 21,267.05 0.0M
2025-08-14 21,120.75 21,160.95 20,964.85 21,017.05 0.0M
2025-08-13 21,023.20 21,110.30 20,998.75 21,067.30 0.0M
2025-08-12 21,013.85 21,052.60 20,917.90 20,935.20 0.0M
2025-08-11 20,840.45 21,015.35 20,768.25 20,983.80 0.0M
2025-08-08 21,202.70 21,203.20 20,813.05 20,848.25 0.0M
2025-08-07 20,997.65 21,183.20 20,829.50 21,152.10 0.0M
2025-08-06 21,338.05 21,340.75 21,010.75 21,096.65 0.0M
2025-08-05 21,346.40 21,387.65 21,207.10 21,288.85 0.0M
2025-08-04 21,095.60 21,345.20 21,047.15 21,329.40 0.0M
2025-08-01 21,381.70 21,409.80 21,060.05 21,088.65 0.0M
2025-07-31 21,287.55 21,483.00 21,250.05 21,361.30 0.0M
2025-07-30 21,544.40 21,572.50 21,446.90 21,540.25 0.0M
2025-07-29 21,284.95 21,521.60 21,257.40 21,501.00 0.0M
2025-07-28 21,468.05 21,648.35 21,276.60 21,314.85 0.0M
2025-07-25 21,812.05 21,821.05 21,479.90 21,501.60 0.0M
2025-07-24 21,956.85 21,959.90 21,813.05 21,856.15 0.0M
2025-07-23 21,925.60 21,957.60 21,789.00 21,949.25 0.0M
2025-07-22 22,058.60 22,062.35 21,863.50 21,884.05 0.0M
2025-07-21 21,866.25 22,020.85 21,753.10 21,997.00 0.0M
2025-07-18 22,031.25 22,060.30 21,830.35 21,858.85 0.0M
2025-07-17 22,058.70 22,070.25 21,977.45 22,006.25 0.0M
2025-07-16 22,010.60 22,050.65 21,957.35 21,996.30 0.0M
2025-07-15 21,822.55 21,989.65 21,807.15 21,974.90 0.0M
2025-07-14 21,669.70 21,788.60 21,581.75 21,773.90 0.0M
2025-07-11 21,796.70 21,844.20 21,588.75 21,636.40 0.0M
2025-07-10 21,908.80 21,924.85 21,751.05 21,818.35 0.0M
2025-07-09 21,903.30 21,934.15 21,839.65 21,878.65 0.0M
2025-07-08 21,925.80 21,984.70 21,729.00 21,886.15 0.0M
2025-07-07 21,980.90 21,997.70 21,880.30 21,916.30 0.0M
2025-07-04 22,013.65 22,054.80 21,866.55 21,973.15 0.0M
2025-07-03 21,987.75 22,065.85 21,930.50 21,977.25 0.0M
2025-07-02 21,973.40 21,985.80 21,826.40 21,940.15 0.0M
2025-07-01 22,038.05 22,048.25 21,859.70 21,951.05 0.0M
2025-06-30 21,941.95 22,001.40 21,865.60 21,988.65 0.0M
2025-06-27 21,831.65 21,920.50 21,802.85 21,840.20 0.0M
2025-06-26 21,704.30 21,761.65 21,600.80 21,753.15 0.0M
2025-06-25 21,614.30 21,660.65 21,571.20 21,640.65 0.0M
2025-06-24 21,589.85 21,628.50 21,475.95 21,523.05 0.0M
2025-06-23 21,142.00 21,413.75 21,126.45 21,371.30 0.0M
2025-06-20 21,016.50 21,318.90 20,999.35 21,285.45 0.0M
2025-06-19 21,371.65 21,399.75 20,974.30 21,022.95 0.0M
2025-06-18 21,422.50 21,538.65 21,304.95 21,358.50 0.0M
2025-06-17 21,628.65 21,675.35 21,433.75 21,460.95 0.0M
2025-06-16 21,431.10 21,607.25 21,194.90 21,594.45 0.0M
2025-06-13 21,091.05 21,466.75 21,091.05 21,433.05 0.0M
2025-06-12 21,868.60 21,870.00 21,476.75 21,509.65 0.0M
2025-06-11 21,968.60 22,004.80 21,748.70 21,846.05 0.0M
2025-06-10 21,999.50 22,007.20 21,867.40 21,915.90 0.0M
2025-06-09 21,827.80 21,921.55 21,794.10 21,908.35 0.0M
2025-06-06 21,551.10 21,712.90 21,472.25 21,688.60 0.0M
2025-06-05 21,410.85 21,502.30 21,377.85 21,476.45 0.0M
2025-06-04 21,217.90 21,346.45 21,098.10 21,334.60 0.0M
2025-06-03 21,327.70 21,336.50 21,142.95 21,164.75 0.0M
2025-06-02 21,115.95 21,260.75 21,053.10 21,240.80 0.0M
2025-05-30 21,220.25 21,268.60 21,076.70 21,125.55 0.0M
2025-05-29 21,145.35 21,187.35 21,040.95 21,163.15 0.0M
2025-05-28 21,074.75 21,154.20 21,022.40 21,044.40 0.0M
2025-05-27 21,020.95 21,062.70 20,917.35 21,034.45 0.0M
2025-05-26 20,952.65 21,053.85 20,946.65 20,991.00 0.0M
2025-05-23 20,797.75 20,901.85 20,705.55 20,874.40 0.0M
2025-05-22 20,792.40 20,827.55 20,632.40 20,752.70 0.0M
2025-05-21 20,687.10 20,868.20 20,612.85 20,828.75 0.0M
2025-05-20 21,111.15 21,121.15 20,634.75 20,665.25 0.0M
2025-05-19 21,030.85 21,108.75 20,878.90 20,992.80 0.0M
2025-05-16 20,871.35 20,983.35 20,779.60 20,960.15 0.0M
2025-05-15 20,712.05 20,796.50 20,614.45 20,781.15 0.0M
2025-05-14 20,465.25 20,656.75 20,388.85 20,637.90 0.0M
2025-05-13 20,366.50 20,473.10 20,285.10 20,379.30 0.0M
2025-05-12 20,133.35 20,340.75 20,077.10 20,331.50 0.0M
2025-05-09 19,165.40 19,632.95 19,165.10 19,596.25 0.0M
2025-05-08 20,016.65 20,082.00 19,487.15 19,591.80 0.0M
2025-05-07 19,407.25 19,959.95 19,404.55 19,943.65 0.0M
2025-05-06 20,093.50 20,132.40 19,614.45 19,646.20 0.0M
2025-05-05 19,825.80 20,064.00 19,802.10 20,049.15 0.0M
2025-05-02 19,836.95 20,024.65 19,690.10 19,738.10 0.0M
2025-04-30 20,021.20 20,109.25 19,785.95 19,873.15 0.0M
2025-04-29 20,032.70 20,163.00 19,962.90 20,009.05 0.0M
2025-04-28 19,661.80 19,978.25 19,660.90 19,966.70 0.0M
2025-04-25 20,232.10 20,266.85 19,532.50 19,694.85 0.0M
2025-04-24 20,241.80 20,282.00 20,175.55 20,194.40 0.0M
2025-04-23 20,159.35 20,244.10 19,895.40 20,229.05 0.0M
2025-04-22 19,935.95 20,106.30 19,816.70 20,032.30 0.0M
2025-04-21 19,533.10 19,886.05 19,485.40 19,863.65 0.0M
2025-04-17 19,306.15 19,459.00 19,225.80 19,433.45 0.0M
2025-04-16 19,216.55 19,331.40 19,174.50 19,320.60 0.0M
2025-04-15 18,936.10 19,208.60 18,838.50 19,178.50 0.0M
2025-04-11 18,624.40 18,661.10 18,469.90 18,614.15 0.0M
2025-04-09 18,342.35 18,342.95 18,053.10 18,272.75 0.0M
2025-04-08 18,386.05 18,502.30 18,149.15 18,387.05 0.0M
2025-04-07 17,269.55 18,099.60 17,269.50 18,005.10 0.0M
2025-04-04 19,198.15 19,211.75 18,567.10 18,675.30 0.0M
2025-04-03 19,051.10 19,271.65 19,044.50 19,238.40 0.0M
2025-04-02 18,974.45 19,212.70 18,804.75 19,200.75 0.0M
2025-04-01 19,081.45 19,222.30 18,889.70 18,931.40 0.0M
2025-03-28 19,260.15 19,389.60 19,039.35 19,120.35 0.0M
2025-03-27 19,029.70 19,213.20 18,966.70 19,175.40 0.0M
2025-03-26 19,256.00 19,377.20 19,083.65 19,106.65 0.0M
2025-03-25 19,556.25 19,568.40 19,138.50 19,228.35 0.0M
2025-03-24 19,343.50 19,501.15 19,260.00 19,418.30 0.0M
2025-03-21 18,963.95 19,227.05 18,914.65 19,203.30 0.0M
2025-03-20 18,959.40 19,008.90 18,778.45 18,948.45 0.0M
2025-03-19 18,486.90 18,874.25 18,453.30 18,844.40 0.0M
2025-03-18 18,132.65 18,428.45 18,088.25 18,408.40 0.0M
2025-03-17 17,931.70 18,101.90 17,897.90 18,037.25 0.0M
2025-03-13 18,082.65 18,106.05 17,871.50 17,902.00 0.0M
2025-03-12 18,167.95 18,221.95 17,820.85 18,014.25 0.0M
2025-03-11 17,866.10 18,145.20 17,800.95 18,106.90 0.0M
2025-03-10 18,308.85 18,416.50 17,974.45 18,031.10 0.0M
2025-03-07 18,334.90 18,453.20 18,261.30 18,290.60 0.0M
2025-03-06 18,407.55 18,477.45 18,283.20 18,341.00 0.0M
2025-03-05 17,756.75 18,250.55 17,756.75 18,240.15 0.0M
2025-03-04 17,583.10 17,895.00 17,449.95 17,807.30 0.0M
2025-03-03 17,768.55 17,822.95 17,379.60 17,778.55 0.0M
2025-02-28 18,025.40 18,032.15 17,591.90 17,750.55 0.0M
2025-02-27 18,413.10 18,453.95 18,113.90 18,176.85 0.0M
2025-02-25 18,485.95 18,595.10 18,371.05 18,408.75 0.0M
2025-02-24 18,507.55 18,567.55 18,341.35 18,503.90 0.0M
2025-02-21 18,869.80 19,039.85 18,604.10 18,681.35 0.0M
2025-02-20 18,598.50 18,904.20 18,534.30 18,888.80 0.0M
2025-02-19 18,278.50 18,669.85 18,190.55 18,644.90 0.0M
2025-02-18 18,428.00 18,453.75 18,157.25 18,375.85 0.0M
2025-02-17 18,215.15 18,429.65 17,934.00 18,408.45 0.0M
2025-02-14 18,856.35 18,891.35 18,164.95 18,346.80 0.0M
2025-02-13 18,795.60 19,035.95 18,729.35 18,796.80 0.0M
2025-02-12 18,797.25 18,871.80 18,277.25 18,766.85 0.0M
2025-02-11 19,408.40 19,434.20 18,721.70 18,837.00 0.0M
2025-02-10 19,817.25 19,843.20 19,348.05 19,406.95 0.0M
2025-02-07 19,814.70 19,919.15 19,613.50 19,819.60 0.0M
2025-02-06 20,074.70 20,086.70 19,739.30 19,793.75 0.0M
2025-02-05 19,934.05 20,098.90 19,915.30 19,995.70 0.0M
2025-02-04 19,705.25 19,868.95 19,653.75 19,849.15 0.0M
2025-02-03 19,632.15 19,683.65 19,431.30 19,579.20 0.0M
2025-02-01 19,931.85 20,000.55 19,518.70 19,773.40 0.0M
2025-01-31 19,557.85 19,878.20 19,514.90 19,850.95 0.0M
2025-01-30 19,566.85 19,679.55 19,450.65 19,514.25 0.0M
2025-01-29 19,045.55 19,499.60 19,042.45 19,481.75 0.0M
2025-01-28 19,190.75 19,241.10 18,778.00 19,019.10 0.0M
2025-01-27 19,528.65 19,533.00 19,091.90 19,152.10 0.0M
2025-01-24 20,053.35 20,114.25 19,648.70 19,708.95 0.0M
2025-01-23 19,717.45 20,102.80 19,682.45 20,047.95 0.0M
2025-01-22 19,974.15 19,992.35 19,431.25 19,696.90 0.0M
2025-01-21 20,384.95 20,406.85 19,926.60 19,946.30 0.0M
2025-01-20 20,310.80 20,398.45 20,083.25 20,350.90 0.0M
2025-01-17 20,181.45 20,264.70 20,062.35 20,195.90 0.0M
2025-01-16 20,146.45 20,277.50 20,134.10 20,172.65 0.0M
2025-01-15 19,973.45 20,091.30 19,798.65 19,955.40 0.0M
2025-01-14 19,536.35 19,930.60 19,535.70 19,883.35 0.0M
2025-01-13 20,015.55 20,070.50 19,393.85 19,458.30 0.0M
2025-01-10 20,632.50 20,659.20 20,234.10 20,252.95 0.0M
2025-01-09 20,852.50 20,911.25 20,646.05 20,674.25 0.0M
2025-01-08 21,099.80 21,104.70 20,649.20 20,840.30 0.0M
2025-01-07 20,930.30 21,142.20 20,928.00 21,060.80 0.0M
2025-01-06 21,477.45 21,481.10 20,815.15 20,879.65 0.0M
2025-01-03 21,512.00 21,579.35 21,390.75 21,419.30 0.0M
2025-01-02 21,286.75 21,491.85 21,228.90 21,473.15 0.0M
2025-01-01 21,148.80 21,257.15 21,083.60 21,246.50 0.0M