Nifty Midsmall It & Telecom

NIFTYMSITTELCM
🏛️ india →
9,186.65
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 9,256.10 9,281.50 9,161.80 9,186.65 0.0M
2025-09-26 9,518.40 9,526.80 9,195.10 9,208.80 0.0M
2025-09-25 9,582.40 9,659.20 9,517.10 9,529.05 0.0M
2025-09-24 9,698.85 9,703.00 9,575.45 9,586.10 0.0M
2025-09-23 9,764.00 9,776.45 9,650.00 9,698.75 0.0M
2025-09-22 9,831.35 9,882.45 9,733.75 9,756.35 0.0M
2025-09-19 10,024.25 10,034.85 9,957.05 10,002.95 0.0M
2025-09-18 9,999.60 10,088.65 9,967.70 10,012.70 0.0M
2025-09-17 9,960.10 10,037.45 9,920.15 9,944.10 0.0M
2025-09-16 9,835.80 9,936.05 9,801.80 9,909.95 0.0M
2025-09-15 9,817.05 9,846.05 9,764.25 9,809.25 0.0M
2025-09-12 9,805.15 9,829.20 9,746.80 9,787.00 0.0M
2025-09-11 9,819.05 9,819.05 9,708.05 9,758.55 0.0M
2025-09-10 9,558.90 9,793.30 9,544.25 9,772.40 0.0M
2025-09-09 9,331.60 9,469.65 9,327.40 9,462.10 0.0M
2025-09-08 9,358.80 9,375.50 9,285.25 9,297.50 0.0M
2025-09-05 9,349.15 9,392.10 9,183.00 9,300.35 0.0M
2025-09-04 9,469.90 9,490.65 9,305.50 9,318.10 0.0M
2025-09-03 9,428.40 9,441.60 9,326.70 9,406.55 0.0M
2025-09-02 9,517.60 9,537.75 9,421.15 9,442.70 0.0M
2025-09-01 9,359.15 9,510.05 9,348.40 9,498.90 0.0M
2025-08-29 9,367.65 9,442.50 9,297.60 9,326.05 0.0M
2025-08-28 9,511.25 9,515.05 9,350.75 9,370.75 0.0M
2025-08-26 9,634.15 9,670.30 9,486.15 9,507.75 0.0M
2025-08-25 9,679.60 9,789.75 9,670.30 9,720.15 0.0M
2025-08-22 9,582.00 9,661.50 9,541.55 9,613.35 0.0M
2025-08-21 9,600.65 9,612.65 9,515.55 9,550.40 0.0M
2025-08-20 9,361.65 9,599.20 9,342.95 9,572.60 0.0M
2025-08-19 9,354.25 9,393.35 9,266.55 9,374.35 0.0M
2025-08-18 9,376.05 9,394.20 9,285.90 9,323.80 0.0M
2025-08-14 9,295.60 9,356.90 9,252.65 9,294.75 0.0M
2025-08-13 9,351.60 9,361.50 9,240.15 9,278.25 0.0M
2025-08-12 9,267.30 9,387.55 9,263.05 9,304.85 0.0M
2025-08-11 9,217.75 9,268.40 9,145.40 9,249.20 0.0M
2025-08-08 9,376.75 9,376.75 9,202.80 9,215.40 0.0M
2025-08-07 9,274.30 9,411.70 9,257.40 9,386.70 0.0M
2025-08-06 9,489.50 9,503.65 9,304.80 9,317.05 0.0M
2025-08-05 9,578.75 9,582.20 9,457.10 9,497.70 0.0M
2025-08-04 9,433.05 9,574.80 9,388.20 9,562.45 0.0M
2025-08-01 9,660.15 9,672.55 9,430.95 9,453.90 0.0M
2025-07-31 9,715.10 9,751.70 9,606.10 9,675.90 0.0M
2025-07-30 9,808.30 9,851.20 9,750.95 9,822.20 0.0M
2025-07-29 9,660.35 9,813.60 9,616.50 9,797.55 0.0M
2025-07-28 9,702.10 9,798.10 9,633.75 9,683.75 0.0M
2025-07-25 9,814.05 9,938.40 9,672.90 9,687.65 0.0M
2025-07-24 10,156.20 10,157.70 9,839.25 9,848.15 0.0M
2025-07-23 10,193.60 10,212.95 10,106.45 10,170.15 0.0M
2025-07-22 10,316.50 10,332.10 10,155.70 10,164.20 0.0M
2025-07-21 10,205.40 10,305.85 10,139.95 10,292.90 0.0M
2025-07-18 10,255.80 10,278.10 10,149.05 10,220.25 0.0M
2025-07-17 10,351.15 10,356.35 10,230.35 10,252.85 0.0M
2025-07-16 10,329.70 10,365.20 10,300.05 10,318.80 0.0M
2025-07-15 10,242.50 10,348.60 10,239.45 10,316.35 0.0M
2025-07-14 10,166.90 10,260.75 10,090.25 10,240.20 0.0M
2025-07-11 10,171.40 10,262.35 10,123.35 10,178.85 0.0M
2025-07-10 10,353.15 10,360.85 10,213.05 10,262.05 0.0M
2025-07-09 10,396.60 10,422.25 10,322.00 10,338.35 0.0M
2025-07-08 10,392.65 10,468.60 10,343.50 10,383.25 0.0M
2025-07-07 10,496.75 10,502.85 10,383.30 10,394.50 0.0M
2025-07-04 10,537.70 10,543.40 10,436.60 10,506.40 0.0M
2025-07-03 10,531.75 10,592.90 10,499.80 10,517.35 0.0M
2025-07-02 10,510.05 10,581.40 10,456.60 10,511.50 0.0M
2025-07-01 10,519.65 10,553.80 10,414.00 10,484.35 0.0M
2025-06-30 10,468.35 10,503.90 10,402.35 10,487.45 0.0M
2025-06-27 10,415.90 10,566.05 10,410.60 10,423.20 0.0M
2025-06-26 10,417.25 10,425.20 10,330.20 10,384.80 0.0M
2025-06-25 10,331.05 10,415.55 10,302.85 10,391.05 0.0M
2025-06-24 10,331.85 10,342.85 10,227.60 10,280.55 0.0M
2025-06-23 10,200.45 10,280.05 10,174.45 10,208.50 0.0M
2025-06-20 10,079.55 10,288.95 10,077.95 10,265.85 0.0M
2025-06-19 10,329.65 10,331.90 10,058.90 10,077.10 0.0M
2025-06-18 10,321.90 10,383.20 10,254.60 10,306.80 0.0M
2025-06-17 10,357.75 10,418.15 10,309.35 10,336.15 0.0M
2025-06-16 10,160.15 10,361.75 10,065.00 10,337.00 0.0M
2025-06-13 10,016.55 10,238.40 9,994.05 10,166.10 0.0M
2025-06-12 10,389.15 10,393.60 10,179.15 10,210.00 0.0M
2025-06-11 10,393.10 10,407.90 10,301.35 10,348.50 0.0M
2025-06-10 10,281.60 10,439.35 10,281.60 10,367.05 0.0M
2025-06-09 10,103.80 10,234.95 10,087.00 10,223.80 0.0M
2025-06-06 10,035.40 10,063.80 9,952.65 10,056.25 0.0M
2025-06-05 9,956.65 10,061.65 9,928.15 10,015.95 0.0M
2025-06-04 9,880.90 9,954.95 9,840.50 9,933.00 0.0M
2025-06-03 9,937.80 9,979.25 9,833.85 9,847.85 0.0M
2025-06-02 9,905.55 9,923.40 9,833.50 9,909.00 0.0M
2025-05-30 10,050.30 10,060.10 9,893.65 9,946.85 0.0M
2025-05-29 9,996.95 10,081.30 9,970.95 10,028.80 0.0M
2025-05-28 9,934.35 10,004.70 9,924.10 9,937.00 0.0M
2025-05-27 9,892.25 9,926.40 9,853.35 9,886.10 0.0M
2025-05-26 9,862.95 9,910.25 9,824.30 9,895.85 0.0M
2025-05-23 9,788.15 9,940.90 9,778.00 9,836.65 0.0M
2025-05-22 9,777.15 9,833.35 9,714.10 9,771.50 0.0M
2025-05-21 9,772.25 9,843.20 9,716.80 9,821.55 0.0M
2025-05-20 9,893.05 9,951.95 9,727.50 9,751.65 0.0M
2025-05-19 9,962.40 9,977.50 9,810.95 9,827.95 0.0M
2025-05-16 9,956.45 10,004.45 9,909.70 9,968.35 0.0M
2025-05-15 9,865.40 9,934.35 9,816.10 9,912.70 0.0M
2025-05-14 9,752.85 9,850.95 9,719.30 9,838.85 0.0M
2025-05-13 9,830.20 9,830.90 9,688.10 9,706.85 0.0M
2025-05-12 9,505.15 9,808.65 9,450.25 9,791.10 0.0M
2025-05-09 9,029.35 9,237.75 9,026.80 9,215.95 0.0M
2025-05-08 9,317.45 9,473.40 9,192.45 9,257.30 0.0M
2025-05-07 9,037.45 9,293.50 9,027.20 9,281.50 0.0M
2025-05-06 9,442.40 9,511.35 9,128.50 9,147.45 0.0M
2025-05-05 9,321.35 9,407.30 9,305.65 9,364.45 0.0M
2025-05-02 9,309.35 9,449.10 9,243.65 9,266.50 0.0M
2025-04-30 9,399.75 9,440.85 9,294.60 9,344.75 0.0M
2025-04-29 9,359.50 9,442.00 9,308.00 9,392.20 0.0M
2025-04-28 9,329.95 9,375.30 9,208.65 9,341.40 0.0M
2025-04-25 9,433.80 9,458.25 9,154.15 9,290.30 0.0M
2025-04-24 9,428.85 9,500.55 9,389.70 9,405.00 0.0M
2025-04-23 9,259.85 9,397.70 9,217.65 9,379.80 0.0M
2025-04-22 9,114.80 9,216.60 9,054.85 9,123.80 0.0M
2025-04-21 8,800.30 9,126.30 8,787.85 9,105.55 0.0M
2025-04-17 8,620.75 8,810.35 8,529.35 8,786.85 0.0M
2025-04-16 8,667.35 8,722.85 8,607.15 8,682.35 0.0M
2025-04-15 8,557.20 8,697.65 8,500.50 8,680.80 0.0M
2025-04-11 8,450.65 8,475.00 8,354.55 8,406.10 0.0M
2025-04-09 8,343.50 8,351.00 8,163.30 8,252.10 0.0M
2025-04-08 8,441.75 8,571.50 8,286.60 8,406.35 0.0M
2025-04-07 7,836.00 8,315.20 7,836.00 8,248.15 0.0M
2025-04-04 8,852.50 8,873.35 8,510.80 8,569.40 0.0M
2025-04-03 9,055.90 9,063.65 8,874.65 8,901.60 0.0M
2025-04-02 9,140.95 9,257.25 9,076.15 9,235.00 0.0M
2025-04-01 9,186.05 9,256.50 9,091.65 9,105.80 0.0M
2025-03-28 9,307.40 9,376.95 9,112.20 9,146.75 0.0M
2025-03-27 9,176.90 9,289.15 9,155.90 9,269.40 0.0M
2025-03-26 9,305.70 9,370.50 9,229.45 9,257.25 0.0M
2025-03-25 9,401.65 9,455.00 9,202.30 9,287.90 0.0M
2025-03-24 9,252.45 9,383.80 9,148.05 9,301.75 0.0M
2025-03-21 8,897.65 9,198.60 8,830.95 9,174.75 0.0M
2025-03-20 9,031.70 9,130.65 8,934.50 8,962.00 0.0M
2025-03-19 8,867.70 8,977.15 8,760.60 8,947.80 0.0M
2025-03-18 8,663.60 8,876.50 8,639.10 8,836.70 0.0M
2025-03-17 8,610.90 8,682.60 8,571.35 8,638.75 0.0M
2025-03-13 8,694.40 8,743.00 8,574.40 8,593.75 0.0M
2025-03-12 8,914.80 8,935.60 8,564.80 8,672.35 0.0M
2025-03-11 8,693.80 8,919.20 8,627.25 8,893.95 0.0M
2025-03-10 9,001.65 9,038.15 8,768.15 8,798.55 0.0M
2025-03-07 9,030.95 9,055.00 8,941.15 8,997.30 0.0M
2025-03-06 9,154.55 9,206.40 9,021.55 9,052.85 0.0M
2025-03-05 8,710.55 9,110.35 8,710.55 9,075.75 0.0M
2025-03-04 8,661.05 8,788.25 8,553.10 8,690.55 0.0M
2025-03-03 8,796.40 8,844.65 8,553.80 8,771.15 0.0M
2025-02-28 9,013.35 9,035.80 8,696.15 8,780.80 0.0M
2025-02-27 9,275.65 9,295.85 9,065.45 9,120.15 0.0M
2025-02-25 9,285.25 9,402.30 9,224.80 9,252.90 0.0M
2025-02-24 9,370.50 9,373.40 9,200.80 9,339.95 0.0M
2025-02-21 9,674.20 9,707.80 9,438.15 9,473.40 0.0M
2025-02-20 9,622.00 9,707.95 9,580.15 9,687.35 0.0M
2025-02-19 9,527.65 9,755.65 9,463.40 9,662.20 0.0M
2025-02-18 9,552.60 9,638.65 9,407.10 9,552.35 0.0M
2025-02-17 9,534.55 9,572.80 9,364.05 9,529.85 0.0M
2025-02-14 9,835.95 9,847.60 9,469.85 9,568.55 0.0M
2025-02-13 9,805.95 9,956.85 9,746.75 9,768.85 0.0M
2025-02-12 9,929.15 9,947.90 9,660.15 9,811.50 0.0M
2025-02-11 10,283.35 10,302.65 9,919.80 9,963.20 0.0M
2025-02-10 10,536.25 10,549.40 10,248.10 10,279.45 0.0M
2025-02-07 10,452.75 10,586.25 10,408.00 10,529.20 0.0M
2025-02-06 10,567.30 10,603.45 10,451.70 10,470.60 0.0M
2025-02-05 10,406.55 10,572.60 10,402.10 10,503.20 0.0M
2025-02-04 10,338.05 10,465.00 10,261.50 10,364.85 0.0M
2025-02-03 10,145.50 10,282.95 9,975.40 10,271.95 0.0M
2025-02-01 10,288.65 10,361.85 10,072.55 10,282.75 0.0M
2025-01-31 10,229.45 10,287.10 10,174.45 10,272.60 0.0M
2025-01-30 10,418.80 10,444.50 10,170.80 10,190.10 0.0M
2025-01-29 10,115.00 10,389.00 10,113.35 10,377.85 0.0M
2025-01-28 10,235.65 10,311.70 10,032.50 10,082.75 0.0M
2025-01-27 10,570.05 10,593.40 10,221.90 10,252.00 0.0M
2025-01-24 10,749.30 10,878.95 10,615.35 10,696.05 0.0M
2025-01-23 10,432.20 10,893.35 10,425.15 10,816.20 0.0M
2025-01-22 10,381.60 10,421.70 10,121.20 10,301.35 0.0M
2025-01-21 10,694.70 10,716.60 10,388.85 10,399.60 0.0M
2025-01-20 10,655.25 10,718.70 10,506.25 10,684.10 0.0M
2025-01-17 10,552.45 10,574.35 10,481.45 10,522.50 0.0M
2025-01-16 10,553.35 10,702.00 10,524.20 10,545.25 0.0M
2025-01-15 10,371.55 10,595.25 10,334.90 10,463.85 0.0M
2025-01-14 10,275.30 10,422.10 10,203.05 10,323.25 0.0M
2025-01-13 10,558.55 10,613.75 10,181.85 10,211.85 0.0M
2025-01-10 10,700.50 10,832.15 10,566.70 10,659.90 0.0M
2025-01-09 10,890.45 10,967.70 10,731.95 10,754.85 0.0M
2025-01-08 10,990.55 10,990.85 10,728.65 10,890.00 0.0M
2025-01-07 10,910.85 11,058.50 10,909.10 10,985.80 0.0M
2025-01-06 11,157.50 11,157.90 10,860.50 10,882.95 0.0M
2025-01-03 11,221.90 11,258.50 11,088.80 11,125.30 0.0M
2025-01-02 11,129.60 11,214.50 11,086.30 11,204.00 0.0M
2025-01-01 11,106.70 11,151.90 11,052.55 11,110.25 0.0M