Nifty Midsmallcap400 Momentum Quality 100

NIFTYMS400MQ100
🏛️ india →
46,964.95
Last Update: 2025-09-26
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
2025-09-26 47,948.95 47,966.20 46,921.25 46,964.95 0.0M
2025-09-25 48,363.95 48,607.65 47,948.00 48,008.25 0.0M
2025-09-24 48,721.45 48,782.15 48,260.05 48,276.55 0.0M
2025-09-23 49,163.35 49,192.75 48,609.10 48,724.15 0.0M
2025-09-22 49,395.40 49,579.20 48,972.90 49,094.20 0.0M
2025-09-19 49,676.50 49,732.75 49,459.65 49,530.40 0.0M
2025-09-18 49,722.55 49,771.60 49,422.25 49,617.25 0.0M
2025-09-17 49,543.35 49,650.30 49,453.00 49,577.40 0.0M
2025-09-16 49,065.55 49,400.75 48,894.00 49,352.45 0.0M
2025-09-15 48,893.90 48,996.10 48,751.55 48,956.75 0.0M
2025-09-12 48,695.10 48,825.95 48,546.60 48,783.10 0.0M
2025-09-11 48,703.05 48,791.75 48,415.70 48,490.80 0.0M
2025-09-10 48,278.45 48,688.30 48,258.85 48,599.95 0.0M
2025-09-09 47,935.65 48,075.60 47,762.25 48,028.10 0.0M
2025-09-08 47,856.00 48,025.00 47,673.70 47,823.75 0.0M
2025-09-05 47,864.25 48,156.00 47,527.80 47,699.70 0.0M
2025-09-04 48,471.85 48,480.50 47,681.05 47,749.70 0.0M
2025-09-03 47,798.50 48,037.40 47,705.70 47,984.70 0.0M
2025-09-02 47,803.00 48,003.55 47,495.30 47,735.65 0.0M
2025-09-01 46,853.80 47,672.55 46,828.10 47,628.20 0.0M
2025-08-29 46,851.70 47,167.15 46,586.00 46,704.00 0.0M
2025-08-28 47,458.65 47,458.65 46,781.15 46,834.05 0.0M
2025-08-26 48,215.40 48,313.20 47,375.60 47,476.20 0.0M
2025-08-25 48,534.60 48,620.90 48,329.45 48,364.60 0.0M
2025-08-22 48,388.35 48,512.60 48,266.20 48,327.00 0.0M
2025-08-21 48,672.65 48,797.50 48,313.65 48,350.20 0.0M
2025-08-20 48,184.00 48,626.40 48,051.85 48,528.75 0.0M
2025-08-19 48,065.25 48,182.45 47,718.85 48,156.95 0.0M
2025-08-18 48,059.90 48,169.15 47,800.50 47,954.00 0.0M
2025-08-14 47,643.95 47,795.60 47,447.75 47,528.15 0.0M
2025-08-13 47,419.80 47,610.30 47,220.45 47,503.60 0.0M
2025-08-12 47,600.35 47,646.30 47,196.25 47,248.45 0.0M
2025-08-11 47,251.35 47,590.55 47,040.30 47,499.80 0.0M
2025-08-08 48,185.25 48,186.40 47,165.85 47,270.00 0.0M
2025-08-07 47,709.80 48,177.45 47,342.30 48,105.30 0.0M
2025-08-06 48,589.15 48,594.60 47,762.10 47,967.90 0.0M
2025-08-05 48,650.30 48,727.20 48,299.95 48,480.20 0.0M
2025-08-04 48,071.15 48,588.20 47,921.95 48,544.35 0.0M
2025-08-01 48,587.60 48,660.65 47,947.55 48,024.95 0.0M
2025-07-31 48,412.25 48,870.95 48,281.25 48,578.70 0.0M
2025-07-30 48,932.30 49,071.30 48,757.15 49,032.65 0.0M
2025-07-29 48,221.15 48,858.15 48,139.55 48,824.10 0.0M
2025-07-28 48,742.55 49,118.50 48,280.10 48,358.80 0.0M
2025-07-25 49,691.25 49,742.45 48,860.85 48,897.05 0.0M
2025-07-24 50,303.50 50,304.20 49,671.45 49,706.80 0.0M
2025-07-23 50,432.60 50,482.10 50,067.65 50,332.20 0.0M
2025-07-22 50,697.30 50,705.50 50,264.45 50,321.55 0.0M
2025-07-21 50,210.90 50,568.75 49,945.85 50,513.90 0.0M
2025-07-18 50,715.55 50,769.30 50,167.10 50,227.40 0.0M
2025-07-17 50,821.30 50,864.50 50,594.35 50,662.10 0.0M
2025-07-16 50,885.40 50,950.75 50,638.45 50,682.40 0.0M
2025-07-15 50,289.45 50,791.60 50,280.35 50,760.20 0.0M
2025-07-14 50,115.05 50,251.85 49,739.65 50,171.10 0.0M
2025-07-11 50,318.15 50,430.65 49,804.60 49,947.25 0.0M
2025-07-10 50,843.65 50,878.95 50,240.15 50,374.50 0.0M
2025-07-09 50,605.90 50,811.20 50,548.50 50,726.85 0.0M
2025-07-08 50,818.90 50,957.40 50,128.10 50,496.35 0.0M
2025-07-07 50,947.30 51,007.10 50,689.80 50,797.30 0.0M
2025-07-04 51,095.00 51,118.85 50,684.65 50,928.40 0.0M
2025-07-03 50,918.75 51,156.55 50,812.60 50,991.35 0.0M
2025-07-02 50,968.80 51,062.25 50,504.15 50,775.75 0.0M
2025-07-01 51,405.70 51,413.45 50,754.00 50,931.55 0.0M
2025-06-30 51,212.25 51,321.15 51,041.05 51,291.30 0.0M
2025-06-27 51,101.65 51,487.40 50,911.60 51,008.05 0.0M
2025-06-26 50,872.05 50,926.50 50,582.40 50,896.90 0.0M
2025-06-25 50,798.90 51,011.10 50,692.85 50,760.70 0.0M
2025-06-24 50,819.05 50,868.30 50,464.30 50,568.15 0.0M
2025-06-23 49,490.70 50,362.15 49,355.45 50,260.40 0.0M
2025-06-20 49,162.65 49,878.05 49,035.05 49,808.65 0.0M
2025-06-19 50,037.15 50,121.15 49,064.25 49,173.15 0.0M
2025-06-18 50,035.10 50,391.55 49,850.70 49,980.65 0.0M
2025-06-17 50,501.25 50,677.35 50,151.45 50,233.00 0.0M
2025-06-16 49,996.85 50,388.95 49,426.35 50,363.30 0.0M
2025-06-13 49,182.80 50,154.60 49,182.80 50,035.20 0.0M
2025-06-12 51,207.75 51,238.45 50,168.50 50,229.45 0.0M
2025-06-11 51,640.50 51,723.50 50,787.05 51,122.75 0.0M
2025-06-10 51,602.90 51,641.50 51,355.10 51,530.35 0.0M
2025-06-09 51,103.10 51,377.25 51,051.75 51,358.70 0.0M
2025-06-06 50,819.60 50,881.70 50,631.65 50,781.80 0.0M
2025-06-05 50,315.60 50,671.75 50,226.65 50,636.75 0.0M
2025-06-04 49,818.05 50,141.30 49,500.20 50,103.30 0.0M
2025-06-03 49,809.55 49,991.95 49,566.75 49,662.10 0.0M
2025-06-02 49,444.35 49,610.05 49,233.05 49,561.20 0.0M
2025-05-30 49,433.35 49,647.35 49,284.00 49,415.35 0.0M
2025-05-29 49,277.05 49,505.85 49,070.20 49,447.30 0.0M
2025-05-28 49,147.00 49,268.70 48,972.65 49,029.30 0.0M
2025-05-27 49,065.60 49,123.45 48,817.85 48,985.70 0.0M
2025-05-26 48,992.20 49,232.15 48,974.95 49,018.15 0.0M
2025-05-23 48,712.10 48,982.50 48,423.00 48,808.25 0.0M
2025-05-22 48,764.65 48,787.00 48,246.20 48,521.85 0.0M
2025-05-21 48,741.80 49,014.30 48,425.55 48,840.50 0.0M
2025-05-20 49,595.35 49,625.70 48,570.85 48,658.75 0.0M
2025-05-19 49,254.90 49,426.30 48,914.55 49,250.10 0.0M
2025-05-16 48,632.10 49,138.10 48,434.00 49,087.70 0.0M
2025-05-15 48,298.50 48,473.35 48,055.75 48,447.85 0.0M
2025-05-14 47,830.15 48,150.30 47,569.70 48,098.95 0.0M
2025-05-13 47,403.40 47,816.60 47,309.45 47,614.65 0.0M
2025-05-12 46,604.70 47,294.35 46,504.60 47,271.80 0.0M
2025-05-09 44,357.15 45,388.60 44,354.50 45,290.75 0.0M
2025-05-08 46,211.30 46,520.35 45,185.70 45,439.80 0.0M
2025-05-07 44,942.75 46,087.85 44,930.35 46,007.85 0.0M
2025-05-06 46,530.50 46,648.55 45,343.00 45,433.30 0.0M
2025-05-05 45,845.15 46,448.35 45,737.55 46,401.80 0.0M
2025-05-02 45,895.15 46,328.90 45,544.65 45,610.30 0.0M
2025-04-30 46,491.60 46,516.55 45,737.25 45,939.60 0.0M
2025-04-29 46,468.30 46,802.70 46,389.30 46,493.20 0.0M
2025-04-28 45,672.05 46,341.15 45,636.35 46,307.75 0.0M
2025-04-25 46,858.10 46,909.45 45,205.40 45,672.70 0.0M
2025-04-24 46,920.50 47,057.85 46,686.05 46,717.75 0.0M
2025-04-23 46,560.80 46,876.55 46,035.45 46,833.85 0.0M
2025-04-22 45,860.65 46,339.20 45,645.65 46,175.10 0.0M
2025-04-21 44,775.25 45,729.80 44,714.60 45,671.00 0.0M
2025-04-17 44,173.35 44,630.00 44,025.30 44,554.20 0.0M
2025-04-16 44,112.20 44,284.25 43,946.15 44,247.70 0.0M
2025-04-15 43,372.85 44,166.55 43,158.35 44,067.30 0.0M
2025-04-11 42,467.75 42,666.60 42,075.25 42,605.85 0.0M
2025-04-09 41,665.05 41,677.25 41,017.95 41,471.80 0.0M
2025-04-08 41,828.60 42,217.30 41,154.75 41,817.00 0.0M
2025-04-07 38,797.80 41,097.50 38,797.30 40,873.10 0.0M
2025-04-04 43,855.05 43,904.35 42,225.30 42,482.85 0.0M
2025-04-03 43,835.25 44,333.40 43,709.10 44,035.95 0.0M
2025-04-02 43,617.35 44,254.70 43,305.50 44,220.80 0.0M
2025-04-01 44,124.40 44,343.20 43,455.25 43,516.80 0.0M
2025-03-28 44,297.60 44,735.60 43,950.15 44,180.65 0.0M
2025-03-27 43,483.70 44,052.35 43,333.50 43,996.00 0.0M
2025-03-26 43,956.90 44,199.20 43,523.00 43,555.30 0.0M
2025-03-25 44,715.10 44,777.35 43,683.80 43,871.20 0.0M
2025-03-24 44,217.85 44,653.35 44,015.15 44,418.60 0.0M
2025-03-21 43,312.40 43,983.55 43,157.40 43,914.05 0.0M
2025-03-20 43,540.85 43,733.00 42,969.15 43,331.30 0.0M
2025-03-19 42,463.95 43,348.90 42,259.15 43,260.65 0.0M
2025-03-18 41,517.70 42,378.45 41,450.55 42,328.60 0.0M
2025-03-17 41,047.35 41,501.10 40,931.30 41,309.45 0.0M
2025-03-13 41,319.10 41,485.25 40,922.45 41,004.45 0.0M
2025-03-12 41,560.35 41,708.40 40,729.20 41,181.15 0.0M
2025-03-11 40,963.50 41,527.10 40,747.75 41,419.85 0.0M
2025-03-10 42,359.65 42,677.70 41,285.15 41,419.30 0.0M
2025-03-07 42,364.10 42,620.30 42,124.30 42,330.35 0.0M
2025-03-06 42,484.85 42,710.25 42,259.70 42,396.75 0.0M
2025-03-05 40,885.25 42,111.90 40,881.25 42,086.20 0.0M
2025-03-04 40,339.35 41,161.30 40,048.90 40,969.60 0.0M
2025-03-03 40,961.45 41,106.25 39,935.35 40,818.85 0.0M
2025-02-28 41,565.35 41,605.90 40,468.30 40,874.30 0.0M
2025-02-27 42,787.50 42,855.85 41,720.00 41,918.95 0.0M
2025-02-25 43,031.15 43,370.40 42,735.65 42,827.75 0.0M
2025-02-24 42,949.60 43,281.95 42,603.00 43,098.85 0.0M
2025-02-21 43,990.90 44,398.15 43,278.40 43,445.95 0.0M
2025-02-20 43,265.40 44,087.30 43,075.15 44,049.90 0.0M
2025-02-19 42,222.45 43,470.85 42,005.75 43,387.70 0.0M
2025-02-18 42,665.75 42,803.00 42,028.15 42,504.45 0.0M
2025-02-17 42,185.40 42,707.95 41,535.40 42,651.50 0.0M
2025-02-14 43,893.50 43,962.05 42,155.05 42,526.10 0.0M
2025-02-13 44,066.10 44,479.45 43,617.25 43,712.75 0.0M
2025-02-12 44,038.45 44,311.55 42,845.10 44,032.20 0.0M
2025-02-11 45,580.20 45,618.00 43,860.10 44,134.85 0.0M
2025-02-10 46,595.00 46,629.80 45,408.00 45,608.20 0.0M
2025-02-07 46,448.50 46,844.30 46,054.90 46,566.90 0.0M
2025-02-06 47,044.10 47,083.85 46,278.95 46,406.20 0.0M
2025-02-05 46,203.60 47,017.85 46,194.85 46,816.50 0.0M
2025-02-04 45,686.90 46,104.35 45,527.40 45,994.00 0.0M
2025-02-03 45,684.95 45,687.15 44,969.40 45,370.80 0.0M
2025-02-01 46,377.50 46,608.25 45,284.20 46,051.85 0.0M
2025-01-31 45,682.70 46,276.20 45,597.90 46,196.95 0.0M
2025-01-30 46,119.00 46,324.55 45,446.95 45,557.75 0.0M
2025-01-29 44,607.10 45,990.15 44,602.15 45,950.80 0.0M
2025-01-28 45,576.70 45,675.85 44,064.10 44,560.30 0.0M
2025-01-27 46,875.85 46,907.05 45,447.30 45,626.35 0.0M
2025-01-24 48,148.95 48,287.00 47,256.10 47,401.55 0.0M
2025-01-23 47,127.35 48,306.45 47,063.10 48,130.75 0.0M
2025-01-22 47,777.90 47,831.25 46,300.30 46,990.05 0.0M
2025-01-21 49,193.65 49,222.75 47,682.50 47,735.50 0.0M
2025-01-20 48,963.55 49,222.30 48,398.40 49,134.50 0.0M
2025-01-17 48,489.95 48,820.45 48,270.60 48,739.15 0.0M
2025-01-16 48,496.25 48,833.30 48,424.65 48,517.85 0.0M
2025-01-15 47,970.90 48,370.70 47,544.45 48,124.45 0.0M
2025-01-14 47,076.15 47,803.65 47,069.55 47,711.05 0.0M
2025-01-13 48,284.35 48,543.95 46,689.50 46,909.45 0.0M
2025-01-10 49,682.20 49,833.50 48,785.25 48,831.85 0.0M
2025-01-09 50,403.80 50,472.00 49,681.70 49,759.10 0.0M
2025-01-08 51,261.75 51,283.45 49,938.40 50,377.15 0.0M
2025-01-07 50,723.05 51,355.80 50,722.55 51,201.70 0.0M
2025-01-06 51,960.40 51,973.80 50,501.95 50,627.20 0.0M
2025-01-03 52,275.10 52,388.05 51,779.60 51,847.05 0.0M
2025-01-02 51,789.30 52,174.10 51,632.10 52,134.75 0.0M
2025-01-01 51,401.55 51,788.50 51,221.25 51,722.35 0.0M