NIFTY Smallcap 100

NIFSMCP100
🏛️ india →
17,548.65
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 17,633.45 17,736.65 17,493.00 17,548.65 113,812.9M
2025-09-26 17,930.65 17,946.20 17,540.55 17,560.90 98,947.3M
2025-09-25 18,077.25 18,176.20 17,947.55 17,966.80 0.0M
2025-09-24 18,201.95 18,237.25 18,047.95 18,069.55 0.0M
2025-09-23 18,321.05 18,349.60 18,145.70 18,191.75 0.0M
2025-09-22 18,493.00 18,521.70 18,262.35 18,288.90 108,503.8M
2025-09-19 18,493.50 18,538.60 18,428.75 18,504.55 144,003.0M
2025-09-18 18,495.15 18,533.35 18,415.70 18,476.95 0.0M
2025-09-17 18,367.45 18,450.00 18,339.70 18,423.20 136,288.4M
2025-09-16 18,178.20 18,313.80 18,122.65 18,298.35 148,399.8M
2025-09-15 18,034.25 18,161.80 18,029.55 18,127.00 131,326.5M
2025-09-12 17,941.60 17,996.25 17,877.80 17,989.90 135,291.7M
2025-09-11 17,917.75 17,979.05 17,852.65 17,875.20 81,637.2M
2025-09-10 17,823.10 17,937.55 17,823.10 17,874.60 85,050.0M
2025-09-09 17,733.05 17,757.10 17,657.05 17,744.30 74,962.2M
2025-09-08 17,712.25 17,758.15 17,624.40 17,684.35 168.2M
2025-09-05 17,657.95 17,780.00 17,578.00 17,655.25 73,885.7M
2025-09-04 17,925.40 17,936.45 17,599.85 17,621.95 75,620.8M
2025-09-03 17,626.55 17,770.65 17,576.40 17,748.45 76,117.6M
2025-09-02 17,571.10 17,686.25 17,474.35 17,591.30 86,147.4M
2025-09-01 17,273.30 17,519.60 17,263.40 17,498.10 77,033.1M
2025-08-29 17,301.50 17,405.05 17,209.75 17,227.00 79,656.6M
2025-08-28 17,533.45 17,535.95 17,280.45 17,294.35 73,578.1M
2025-08-26 17,889.35 17,897.20 17,523.90 17,548.60 85,762.3M
2025-08-25 17,976.40 18,021.35 17,898.90 17,911.55 84,345.7M
2025-08-22 17,969.70 17,996.30 17,876.10 17,919.50 75,721.8M
2025-08-21 18,032.00 18,106.20 17,953.30 17,966.35 114,862.2M
2025-08-20 17,951.15 17,983.75 17,865.10 17,968.40 92,639.3M
2025-08-19 17,833.25 17,923.70 17,757.50 17,914.30 79,206.5M
2025-08-18 17,773.15 17,827.35 17,666.90 17,790.40 101,733.8M
2025-08-14 17,653.05 17,708.05 17,525.35 17,547.45 85,046.1M
2025-08-13 17,562.45 17,638.20 17,539.85 17,613.95 88,637.5M
2025-08-12 17,534.60 17,579.75 17,462.15 17,498.10 103,760.8M
2025-08-11 17,424.15 17,517.75 17,331.55 17,491.70 123,390.7M
2025-08-08 17,711.75 17,724.05 17,380.05 17,428.20 101,799.5M
2025-08-07 17,556.55 17,718.55 17,428.20 17,692.65 87,821.3M
2025-08-06 17,870.65 17,902.20 17,587.65 17,662.60 101,509.3M
2025-08-05 17,921.40 17,992.95 17,808.60 17,864.55 113,513.9M
2025-08-04 17,720.10 17,913.50 17,642.60 17,893.40 101,798.2M
2025-08-01 17,944.30 17,967.50 17,641.40 17,668.20 130,408.3M
2025-07-31 17,933.75 18,124.15 17,868.05 17,966.85 131,601.5M
2025-07-30 18,290.05 18,348.00 18,137.50 18,156.85 94,356.4M
2025-07-29 18,022.20 18,274.70 17,951.65 18,251.45 106,603.0M
2025-07-28 18,235.95 18,387.40 18,036.00 18,064.75 114,993.8M
2025-07-25 18,657.25 18,663.50 18,270.85 18,294.45 134,910.2M
2025-07-24 18,913.15 18,918.95 18,669.85 18,686.80 89,263.1M
2025-07-23 18,934.40 18,948.45 18,775.10 18,893.20 85,139.6M
2025-07-22 19,039.30 19,080.90 18,879.20 18,893.35 87,077.4M
2025-07-21 18,974.45 18,988.75 18,851.80 18,958.30 67,015.1M
2025-07-18 19,146.20 19,160.05 18,932.05 18,959.65 71,441.8M
2025-07-17 19,190.65 19,224.95 19,094.05 19,117.30 79,001.7M
2025-07-16 19,142.90 19,203.75 19,082.65 19,140.05 98,265.1M
2025-07-15 19,003.60 19,156.45 19,002.30 19,135.25 140,325.9M
2025-07-14 18,789.20 18,965.10 18,702.95 18,954.95 117,257.0M
2025-07-11 18,925.65 18,971.35 18,730.60 18,763.45 82,341.9M
2025-07-10 19,066.95 19,091.55 18,902.55 18,956.25 84,729.0M
2025-07-09 18,927.70 19,037.90 18,907.05 19,007.40 112,321.8M
2025-07-08 18,958.15 19,053.75 18,751.45 18,895.20 103,411.2M
2025-07-07 19,026.80 19,060.90 18,913.60 18,950.15 79,898.5M
2025-07-04 19,046.25 19,079.05 18,933.90 19,033.05 117,661.0M
2025-07-03 19,015.05 19,080.90 18,960.10 19,027.05 110,401.8M
2025-07-02 19,103.25 19,111.75 18,896.25 18,977.10 115,356.2M
2025-07-01 19,144.30 19,153.70 18,992.95 19,055.70 120,574.3M
2025-06-30 19,057.55 19,152.90 19,023.85 19,075.10 127,036.9M
2025-06-27 18,885.30 18,997.10 18,854.95 18,976.80 191,413.3M
2025-06-26 18,807.05 18,823.55 18,679.75 18,805.60 141,623.0M
2025-06-25 18,566.10 18,751.20 18,543.25 18,727.85 158,096.0M
2025-06-24 18,526.40 18,550.70 18,412.20 18,452.75 139,803.4M
2025-06-23 18,061.75 18,347.35 18,056.25 18,320.90 125,991.3M
2025-06-20 18,006.65 18,234.00 17,941.45 18,194.20 145,645.7M
2025-06-19 18,377.55 18,438.65 17,958.55 18,013.10 107,814.5M
2025-06-18 18,401.60 18,523.20 18,270.85 18,378.45 99,945.2M
2025-06-17 18,576.20 18,611.00 18,388.00 18,420.35 106,174.9M
2025-06-16 18,391.50 18,564.90 18,085.45 18,549.20 122,049.2M
2025-06-13 18,074.30 18,435.70 18,072.35 18,374.80 137,539.1M
2025-06-12 18,807.15 18,861.90 18,433.00 18,465.05 132,398.3M
2025-06-11 18,955.95 18,984.65 18,665.20 18,798.75 185,456.7M
2025-06-10 18,968.65 18,987.30 18,864.45 18,899.80 156,832.5M
2025-06-09 18,715.35 18,891.20 18,679.45 18,873.40 183,989.5M
2025-06-06 18,493.45 18,612.05 18,426.30 18,582.45 195,593.1M
2025-06-05 18,335.00 18,461.10 18,325.20 18,432.60 199,228.4M
2025-06-04 18,167.90 18,270.40 18,030.70 18,257.10 190,660.3M
2025-06-03 18,169.00 18,234.95 18,063.10 18,114.15 162,980.6M
2025-06-02 17,890.70 18,121.10 17,790.45 18,095.55 187,181.3M
2025-05-30 17,924.15 17,976.85 17,815.45 17,883.30 176,732.8M
2025-05-29 17,875.10 17,908.75 17,821.60 17,889.40 152,867.2M
2025-05-28 17,797.80 17,842.25 17,758.75 17,784.00 147,854.1M
2025-05-27 17,737.35 17,789.30 17,670.30 17,725.15 145,815.7M
2025-05-26 17,698.80 17,802.05 17,669.80 17,707.80 154,329.9M
2025-05-23 17,526.75 17,673.45 17,426.10 17,643.35 163,094.8M
2025-05-22 17,533.65 17,601.40 17,395.55 17,503.10 147,889.2M
2025-05-21 17,527.15 17,598.70 17,397.80 17,548.60 138,137.2M
2025-05-20 17,771.85 17,818.20 17,447.30 17,483.00 156,755.1M
2025-05-19 17,666.55 17,765.15 17,537.50 17,649.65 189,548.4M
2025-05-16 17,336.05 17,575.30 17,259.55 17,560.40 235,520.7M
2025-05-15 17,225.20 17,257.60 17,156.70 17,239.95 134,827.1M
2025-05-14 16,997.15 17,159.85 16,931.10 17,147.45 164,348.0M
2025-05-13 16,791.15 16,913.55 16,732.05 16,903.40 137,486.4M
2025-05-12 16,613.80 16,779.30 16,569.20 16,767.30 122,848.5M
2025-05-09 15,771.50 16,130.05 15,765.35 16,085.65 99,045.7M
2025-05-08 16,472.35 16,624.80 16,090.65 16,183.75 113,114.9M
2025-05-07 15,957.75 16,439.40 15,950.95 16,417.95 120,625.1M
2025-05-06 16,649.55 16,699.20 16,154.25 16,195.15 100,245.6M
2025-05-05 16,500.35 16,631.55 16,415.30 16,609.90 90,781.0M
2025-05-02 16,476.65 16,620.20 16,351.00 16,441.80 137,491.9M
2025-04-30 16,738.05 16,745.20 16,379.35 16,448.85 110,860.2M
2025-04-29 16,772.10 16,900.20 16,695.10 16,738.70 144,337.6M
2025-04-28 16,470.25 16,733.50 16,426.45 16,676.90 115,527.7M
2025-04-25 16,976.95 17,013.80 16,319.60 16,547.20 148,195.0M
2025-04-24 16,984.05 17,060.20 16,936.05 16,963.50 135,594.2M
2025-04-23 16,997.80 17,065.35 16,692.80 16,969.75 109,903.4M
2025-04-22 16,856.50 16,976.20 16,740.75 16,896.00 124,064.1M
2025-04-21 16,497.35 16,793.85 16,442.35 16,773.35 114,057.5M
2025-04-17 16,318.10 16,455.80 16,274.30 16,410.20 108,117.2M
2025-04-16 16,220.25 16,364.20 16,193.15 16,349.25 111,852.8M
2025-04-15 15,932.45 16,195.50 15,876.05 16,179.30 109,959.5M
2025-04-11 15,644.30 15,711.95 15,456.90 15,696.10 90,832.1M
2025-04-09 15,347.10 15,366.70 15,101.00 15,256.75 82,983.3M
2025-04-08 15,464.55 15,562.30 15,217.30 15,389.00 92,793.8M
2025-04-07 14,086.90 15,164.20 14,084.30 15,067.90 109,835.1M
2025-04-04 16,220.80 16,252.75 15,559.05 15,675.95 99,559.7M
2025-04-03 16,041.30 16,287.10 16,025.20 16,255.45 111,909.2M
2025-04-02 16,006.75 16,175.75 15,804.35 16,162.45 82,152.7M
2025-04-01 16,062.65 16,186.55 15,911.25 15,982.95 94,701.4M
2025-03-28 16,197.60 16,350.85 16,046.10 16,095.70 125,624.7M
2025-03-27 15,896.50 16,157.15 15,819.45 16,119.85 117,610.1M
2025-03-26 16,136.75 16,195.90 15,911.85 15,936.75 106,004.1M
2025-03-25 16,485.10 16,519.75 16,062.25 16,108.90 118,193.9M
2025-03-24 16,306.20 16,459.95 16,233.50 16,363.70 163,856.1M
2025-03-21 15,888.45 16,203.40 15,842.40 16,184.95 224,213.5M
2025-03-20 15,871.55 15,979.05 15,690.00 15,858.05 154,296.4M
2025-03-19 15,436.65 15,783.20 15,417.15 15,747.60 145,077.0M
2025-03-18 15,068.90 15,390.80 15,049.20 15,374.70 116,494.0M
2025-03-17 14,940.00 15,096.10 14,888.60 14,968.40 92,605.4M
2025-03-13 15,090.30 15,118.80 14,881.15 14,897.35 93,785.0M
2025-03-12 15,132.05 15,190.00 14,900.20 15,044.35 93,808.8M
2025-03-11 15,009.60 15,134.55 14,869.10 15,075.90 95,552.8M
2025-03-10 15,525.45 15,663.90 15,131.85 15,198.15 108,976.5M
2025-03-07 15,420.15 15,614.15 15,379.25 15,504.30 142,507.1M
2025-03-06 15,342.45 15,457.55 15,277.05 15,400.35 129,798.3M
2025-03-05 14,764.65 15,211.75 14,764.65 15,199.10 99,371.9M
2025-03-04 14,469.60 14,867.45 14,389.95 14,762.60 109,481.3M
2025-03-03 14,740.90 14,825.30 14,299.80 14,660.85 129,333.5M
2025-02-28 15,006.90 15,051.45 14,617.65 14,700.20 118,823.4M
2025-02-27 15,426.95 15,460.75 15,097.85 15,156.60 118,153.8M
2025-02-25 15,462.95 15,606.05 15,377.00 15,408.60 91,313.3M
2025-02-24 15,502.70 15,601.75 15,317.40 15,477.30 88,553.5M
2025-02-21 15,730.40 15,982.05 15,566.05 15,636.90 113,255.2M
2025-02-20 15,474.50 15,768.05 15,417.20 15,747.70 108,560.6M
2025-02-19 15,058.00 15,579.15 14,976.30 15,525.90 112,179.7M
2025-02-18 15,422.00 15,452.80 15,038.40 15,168.45 80,663.1M
2025-02-17 15,291.95 15,512.45 15,044.40 15,413.10 109,528.7M
2025-02-14 16,013.45 16,033.00 15,254.10 15,407.20 111,140.2M
2025-02-13 16,024.20 16,206.00 15,944.70 15,973.85 97,191.4M
2025-02-12 16,034.85 16,122.45 15,490.10 16,033.00 126,831.6M
2025-02-11 16,617.05 16,632.75 15,968.10 16,074.35 101,168.7M
2025-02-10 16,998.20 17,051.15 16,562.50 16,648.70 83,301.9M
2025-02-07 17,014.35 17,106.70 16,838.20 17,006.85 89,846.3M
2025-02-06 17,173.65 17,190.60 16,989.85 17,056.75 92,032.2M
2025-02-05 16,863.20 17,148.65 16,862.20 17,108.50 116,341.6M
2025-02-04 16,752.35 16,837.85 16,617.25 16,798.50 105,446.2M
2025-02-03 16,801.95 16,876.90 16,544.75 16,617.60 94,760.5M
2025-02-01 16,959.70 17,128.00 16,678.90 16,979.75 0.0M
2025-01-31 16,617.85 16,922.80 16,573.75 16,910.50 138,968.6M
2025-01-30 16,668.00 16,780.75 16,505.05 16,560.50 143,381.5M
2025-01-29 16,017.55 16,560.90 16,013.10 16,540.55 146,984.0M
2025-01-28 16,318.15 16,348.20 15,684.60 16,008.50 158,700.0M
2025-01-27 16,768.60 16,772.40 16,178.90 16,304.25 137,776.2M
2025-01-24 17,373.05 17,418.45 16,906.65 16,956.05 141,200.7M
2025-01-23 17,157.35 17,472.65 17,079.90 17,364.55 128,484.1M
2025-01-22 17,485.40 17,498.50 16,915.35 17,172.55 111,098.2M
2025-01-21 17,909.45 17,941.25 17,428.30 17,456.50 114,581.7M
2025-01-20 17,731.10 17,877.60 17,603.60 17,864.65 117,738.0M
2025-01-17 17,637.90 17,704.00 17,490.05 17,672.05 115,470.6M
2025-01-16 17,517.70 17,692.65 17,516.10 17,643.30 116,262.9M
2025-01-15 17,350.85 17,507.55 17,162.45 17,353.95 109,552.6M
2025-01-14 17,014.75 17,296.40 16,965.50 17,257.80 109,022.6M
2025-01-13 17,407.70 17,531.15 16,808.70 16,922.10 131,909.7M
2025-01-10 18,100.50 18,115.05 17,628.95 17,645.55 140,790.9M
2025-01-09 18,366.30 18,395.20 18,096.05 18,118.35 109,220.6M
2025-01-08 18,714.10 18,730.35 18,238.60 18,365.65 162,019.7M
2025-01-07 18,462.00 18,698.90 18,459.75 18,673.45 144,811.1M
2025-01-06 19,096.80 19,114.30 18,385.70 18,425.25 159,579.8M
2025-01-03 19,120.35 19,224.95 19,009.45 19,033.70 134,862.4M
2025-01-02 19,012.80 19,089.55 18,932.35 19,080.35 122,271.5M
2025-01-01 18,781.90 18,989.00 18,753.65 18,959.80 123,863.1M