Nifty Midcap Liquid 15 (NIFML15)

NIFML15
🏛️ 印度 →
14,792.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10,960.45 10,967.95 10,874.65 10,932.05 0.0M
2023-12-28 10,926.75 10,931.20 10,862.95 10,907.05 0.0M
2023-12-27 10,925.35 10,984.65 10,845.15 10,882.55 0.0M
2023-12-26 10,907.40 10,981.65 10,837.40 10,883.65 0.0M
2023-12-22 10,815.90 10,907.50 10,759.20 10,879.80 0.0M
2023-12-21 10,484.90 10,778.70 10,408.00 10,752.20 0.0M
2023-12-20 10,931.50 11,039.10 10,512.85 10,566.50 0.0M
2023-12-19 10,922.35 10,934.80 10,777.85 10,878.75 0.0M
2023-12-18 10,916.70 10,934.40 10,847.35 10,901.45 0.0M
2023-12-15 10,906.85 10,949.70 10,875.40 10,923.10 0.0M
2023-12-14 10,762.25 10,870.80 10,759.90 10,846.05 0.0M
2023-12-13 10,573.55 10,696.10 10,524.80 10,680.10 0.0M
2023-12-12 10,603.05 10,654.65 10,454.70 10,529.20 0.0M
2023-12-11 10,543.10 10,593.40 10,519.65 10,575.85 0.0M
2023-12-08 10,538.80 10,569.60 10,425.10 10,516.40 0.0M
2023-12-07 10,451.15 10,490.30 10,378.35 10,481.45 0.0M
2023-12-06 10,476.80 10,514.60 10,418.30 10,454.55 0.0M
2023-12-05 10,437.85 10,474.45 10,289.40 10,426.40 0.0M
2023-12-04 10,489.25 10,502.10 10,378.50 10,397.75 0.0M
2023-12-01 10,262.00 10,362.30 10,240.15 10,320.75 0.0M
2023-11-30 10,122.70 10,225.20 10,087.95 10,190.00 0.0M
2023-11-29 10,047.70 10,114.25 10,032.80 10,106.70 0.0M
2023-11-28 9,984.75 10,021.80 9,937.50 10,008.00 0.0M
2023-11-24 9,994.00 10,001.25 9,947.70 9,964.55 0.0M
2023-11-23 10,030.30 10,042.60 9,976.35 9,982.85 0.0M
2023-11-22 10,014.55 10,050.85 9,952.25 10,002.15 0.0M
2023-11-21 9,971.15 10,020.65 9,952.45 9,996.70 0.0M
2023-11-20 9,949.30 9,975.65 9,918.95 9,933.25 0.0M
2023-11-17 9,909.45 9,963.50 9,874.70 9,935.20 0.0M
2023-11-16 9,810.35 9,946.25 9,804.10 9,922.55 0.0M
2023-11-15 9,813.80 9,842.00 9,778.20 9,807.95 0.0M
2023-11-13 9,704.80 9,755.35 9,658.85 9,733.40 0.0M
2023-11-10 9,585.20 9,656.70 9,538.20 9,645.15 0.0M
2023-11-09 9,534.35 9,623.25 9,508.15 9,586.10 0.0M
2023-11-08 9,472.65 9,519.45 9,456.95 9,499.70 0.0M
2023-11-07 9,438.95 9,444.10 9,376.50 9,416.50 0.0M
2023-11-06 9,463.70 9,470.05 9,406.55 9,421.65 0.0M
2023-11-03 9,375.30 9,425.20 9,343.00 9,404.25 0.0M
2023-11-02 9,244.65 9,337.45 9,241.60 9,310.05 0.0M
2023-11-01 9,206.10 9,232.00 9,158.95 9,180.90 0.0M
2023-10-31 9,188.45 9,225.95 9,125.90 9,197.75 0.0M
2023-10-30 9,188.00 9,191.50 9,038.10 9,127.55 0.0M
2023-10-27 9,056.75 9,185.35 9,049.45 9,149.85 0.0M
2023-10-26 9,099.20 9,112.85 8,929.90 8,995.65 0.0M
2023-10-25 9,246.45 9,319.45 9,095.80 9,158.15 0.0M
2023-10-23 9,340.10 9,376.95 9,190.85 9,226.60 0.0M
2023-10-20 9,424.70 9,462.45 9,339.95 9,353.35 0.0M
2023-10-19 9,435.25 9,473.10 9,371.15 9,442.80 0.0M
2023-10-18 9,561.40 9,587.55 9,437.40 9,465.90 0.0M
2023-10-17 9,583.15 9,583.15 9,519.75 9,536.00 0.0M
2023-10-16 9,544.00 9,563.20 9,500.25 9,526.00 0.0M
2023-10-13 9,511.95 9,586.50 9,478.30 9,513.50 0.0M
2023-10-12 9,576.60 9,587.90 9,532.50 9,537.90 0.0M
2023-10-11 9,580.40 9,622.85 9,515.95 9,535.45 0.0M
2023-10-10 9,388.30 9,519.90 9,384.25 9,507.80 0.0M
2023-10-09 9,401.30 9,411.50 9,331.50 9,353.95 0.0M
2023-10-06 9,418.95 9,484.35 9,378.10 9,480.95 0.0M
2023-10-05 9,442.95 9,474.85 9,360.10 9,374.05 0.0M
2023-10-04 9,475.15 9,478.35 9,300.10 9,389.10 0.0M
2023-10-03 9,505.75 9,526.35 9,450.65 9,505.05 0.0M
2023-09-29 9,453.80 9,539.60 9,407.85 9,503.35 0.0M
2023-09-28 9,554.90 9,563.75 9,347.20 9,363.55 0.0M
2023-09-27 9,509.85 9,552.05 9,486.20 9,533.90 0.0M
2023-09-26 9,563.25 9,585.15 9,477.45 9,491.35 0.0M
2023-09-25 9,452.35 9,581.75 9,356.80 9,563.00 0.0M
2023-09-22 9,471.30 9,502.05 9,404.50 9,442.85 0.0M
2023-09-21 9,530.60 9,568.95 9,443.95 9,469.20 0.0M
2023-09-20 9,556.60 9,618.65 9,502.10 9,552.40 0.0M
2023-09-18 9,651.20 9,655.55 9,569.65 9,584.20 0.0M
2023-09-15 9,608.75 9,646.60 9,564.00 9,638.85 0.0M
2023-09-14 9,521.35 9,567.00 9,491.60 9,560.00 0.0M
2023-09-13 9,421.00 9,480.65 9,326.40 9,460.00 0.0M
2023-09-12 9,740.25 9,740.60 9,416.65 9,432.95 0.0M
2023-09-11 9,678.55 9,708.10 9,659.05 9,697.10 0.0M
2023-09-08 9,576.80 9,652.15 9,546.30 9,634.75 0.0M
2023-09-07 9,540.70 9,559.10 9,512.45 9,546.30 0.0M
2023-09-06 9,503.80 9,557.30 9,478.75 9,536.40 0.0M
2023-09-05 9,383.70 9,495.00 9,359.95 9,478.75 0.0M
2023-09-04 9,377.10 9,403.50 9,347.35 9,359.95 0.0M
2023-09-01 9,302.85 9,361.70 9,282.95 9,347.35 0.0M
2023-08-31 9,303.15 9,334.35 9,251.45 9,295.90 0.0M
2023-08-30 9,193.70 9,290.50 9,183.85 9,258.80 0.0M
2023-08-29 9,112.65 9,170.70 9,092.45 9,154.85 0.0M
2023-08-28 9,057.50 9,101.45 9,054.35 9,081.60 0.0M
2023-08-25 9,087.50 9,115.60 9,010.55 9,040.05 0.0M
2023-08-24 9,158.50 9,192.10 9,102.75 9,117.20 0.0M
2023-08-23 9,031.10 9,124.40 9,023.80 9,107.55 0.0M
2023-08-22 8,957.90 9,018.45 8,934.05 9,013.55 0.0M
2023-08-21 8,908.65 8,962.20 8,884.05 8,939.80 0.0M
2023-08-18 8,938.20 8,939.50 8,851.95 8,888.95 0.0M
2023-08-17 8,927.90 8,982.60 8,903.65 8,937.50 0.0M
2023-08-16 8,905.65 8,931.20 8,826.40 8,905.20 0.0M
2023-08-14 8,921.70 8,938.75 8,767.40 8,918.05 0.0M
2023-08-11 9,018.30 9,024.75 8,916.15 8,932.45 0.0M
2023-08-10 8,963.60 9,015.15 8,885.40 8,989.95 0.0M
2023-08-09 8,911.55 8,962.05 8,817.20 8,947.35 0.0M
2023-08-08 8,921.60 8,932.90 8,824.15 8,891.95 0.0M
2023-08-07 8,886.20 8,912.80 8,858.65 8,899.55 0.0M
2023-08-04 8,849.40 8,900.95 8,791.05 8,873.05 0.0M
2023-08-03 8,827.60 8,877.30 8,764.70 8,822.70 0.0M
2023-08-02 8,949.00 8,953.20 8,753.10 8,834.95 0.0M
2023-08-01 9,010.60 9,017.95 8,927.55 8,950.55 0.0M
2023-07-31 8,894.70 8,993.00 8,875.50 8,982.10 0.0M
2023-07-28 8,800.15 8,878.55 8,798.40 8,869.90 0.0M
2023-07-27 8,808.40 8,829.45 8,754.70 8,791.45 0.0M
2023-07-26 8,780.55 8,794.10 8,748.95 8,762.10 0.0M
2023-07-25 8,741.55 8,785.55 8,671.75 8,770.45 0.0M
2023-07-24 8,718.40 8,743.60 8,657.45 8,670.80 0.0M
2023-07-21 8,682.20 8,729.55 8,669.55 8,689.45 0.0M
2023-07-20 8,749.50 8,756.25 8,690.65 8,717.30 0.0M
2023-07-19 8,688.55 8,721.10 8,661.00 8,713.45 0.0M
2023-07-18 8,688.40 8,693.60 8,600.90 8,660.90 0.0M
2023-07-17 8,640.65 8,683.50 8,620.35 8,642.40 0.0M
2023-07-14 8,533.20 8,632.30 8,509.30 8,625.80 0.0M
2023-07-13 8,608.10 8,614.30 8,460.05 8,484.30 0.0M
2023-07-12 8,565.05 8,599.85 8,547.10 8,573.50 0.0M
2023-07-11 8,503.65 8,580.50 8,492.85 8,543.20 0.0M
2023-07-10 8,528.70 8,535.05 8,431.20 8,471.15 0.0M
2023-07-07 8,550.55 8,566.55 8,430.35 8,501.75 0.0M
2023-07-06 8,506.95 8,566.05 8,487.25 8,556.25 0.0M
2023-07-05 8,432.85 8,508.45 8,409.75 8,498.20 0.0M
2023-07-04 8,480.00 8,480.90 8,390.85 8,432.75 0.0M
2023-07-03 8,499.45 8,509.90 8,420.75 8,437.15 0.0M
2023-06-30 8,375.75 8,451.10 8,372.00 8,439.65 0.0M
2023-06-28 8,344.45 8,383.90 8,320.00 8,360.85 0.0M
2023-06-27 8,289.60 8,318.10 8,254.65 8,307.60 0.0M
2023-06-26 8,183.95 8,276.35 8,140.60 8,266.80 0.0M
2023-06-23 8,272.45 8,281.65 8,166.70 8,184.10 0.0M
2023-06-22 8,415.60 8,418.10 8,265.25 8,295.80 0.0M
2023-06-21 8,400.10 8,461.05 8,350.40 8,385.20 0.0M
2023-06-20 8,239.85 8,281.10 8,199.55 8,274.10 0.0M
2023-06-19 8,294.25 8,322.55 8,229.50 8,242.95 0.0M
2023-06-16 8,183.80 8,238.05 8,153.00 8,225.35 0.0M
2023-06-15 8,184.15 8,213.20 8,136.35 8,151.15 0.0M
2023-06-14 8,196.85 8,210.05 8,154.25 8,169.25 0.0M
2023-06-13 8,131.70 8,195.50 8,129.00 8,186.00 0.0M
2023-06-12 8,098.60 8,137.60 8,066.65 8,129.50 0.0M
2023-06-09 8,124.00 8,143.35 8,060.50 8,068.05 0.0M
2023-06-08 8,202.10 8,212.70 8,095.15 8,104.50 0.0M
2023-06-07 8,138.85 8,189.40 8,116.30 8,181.35 0.0M
2023-06-06 8,135.30 8,135.35 8,070.55 8,112.30 0.0M
2023-06-05 8,163.75 8,177.25 8,125.00 8,132.90 0.0M
2023-06-02 8,111.80 8,136.70 8,105.35 8,124.95 0.0M
2023-06-01 8,071.55 8,114.85 8,058.60 8,081.35 0.0M
2023-05-31 8,038.15 8,086.25 8,029.55 8,073.70 0.0M
2023-05-30 8,023.05 8,059.10 8,001.55 8,052.50 0.0M
2023-05-29 8,014.40 8,023.80 7,965.95 8,012.45 0.0M
2023-05-26 7,885.30 7,975.80 7,884.50 7,968.40 0.0M
2023-05-25 7,845.10 7,900.65 7,839.60 7,891.40 0.0M
2023-05-24 7,859.15 7,889.05 7,815.90 7,853.45 0.0M
2023-05-23 7,818.05 7,879.60 7,806.40 7,856.70 0.0M
2023-05-22 7,742.45 7,808.85 7,719.50 7,803.00 0.0M
2023-05-19 7,775.50 7,779.80 7,693.00 7,760.95 0.0M
2023-05-18 7,875.50 7,875.50 7,750.15 7,760.50 0.0M
2023-05-17 7,835.10 7,863.40 7,766.55 7,843.45 0.0M
2023-05-16 7,856.85 7,911.55 7,829.15 7,838.15 0.0M
2023-05-15 7,771.85 7,846.25 7,738.45 7,825.10 0.0M
2023-05-12 7,828.00 7,828.00 7,754.15 7,763.05 0.0M
2023-05-11 7,870.15 7,876.50 7,830.65 7,841.00 0.0M
2023-05-10 7,840.30 7,857.90 7,786.70 7,852.95 0.0M
2023-05-09 7,852.35 7,910.75 7,803.00 7,817.75 0.0M
2023-05-08 7,749.25 7,845.85 7,743.60 7,827.55 0.0M
2023-05-05 7,825.80 7,865.55 7,695.25 7,706.75 0.0M
2023-05-04 7,777.95 7,808.30 7,760.20 7,803.05 0.0M
2023-05-03 7,753.60 7,803.40 7,738.55 7,761.35 0.0M
2023-05-02 7,746.05 7,780.45 7,731.60 7,763.95 0.0M
2023-04-28 7,679.70 7,709.75 7,652.15 7,703.40 0.0M
2023-04-27 7,668.40 7,714.05 7,657.45 7,679.30 0.0M
2023-04-26 7,642.95 7,682.90 7,606.05 7,677.90 0.0M
2023-04-25 7,604.15 7,688.90 7,598.75 7,652.55 0.0M
2023-04-24 7,550.75 7,607.80 7,542.65 7,601.25 0.0M
2023-04-21 7,590.75 7,592.60 7,512.25 7,544.95 0.0M
2023-04-20 7,601.65 7,609.25 7,564.15 7,573.05 0.0M
2023-04-19 7,584.00 7,620.35 7,562.20 7,579.80 0.0M
2023-04-18 7,517.80 7,570.35 7,503.60 7,560.35 0.0M
2023-04-17 7,447.00 7,496.75 7,418.30 7,488.15 0.0M
2023-04-13 7,474.20 7,475.65 7,407.70 7,465.85 0.0M
2023-04-12 7,434.65 7,478.05 7,434.20 7,471.25 0.0M
2023-04-11 7,422.40 7,446.65 7,389.65 7,427.15 0.0M
2023-04-10 7,393.20 7,412.95 7,354.45 7,401.15 0.0M
2023-04-06 7,304.05 7,362.90 7,289.55 7,357.90 0.0M
2023-04-05 7,342.85 7,344.05 7,282.75 7,306.80 0.0M
2023-04-03 7,353.65 7,366.40 7,317.75 7,346.40 0.0M
2023-03-31 7,265.95 7,331.35 7,261.70 7,308.90 0.0M
2023-03-29 7,074.50 7,240.35 7,074.50 7,223.75 0.0M
2023-03-28 7,105.95 7,115.55 7,039.85 7,081.65 0.0M
2023-03-27 7,122.15 7,149.35 7,079.35 7,094.70 0.0M
2023-03-24 7,219.05 7,219.10 7,105.50 7,125.10 0.0M
2023-03-23 7,242.10 7,260.75 7,207.00 7,217.90 0.0M
2023-03-22 7,281.65 7,292.70 7,251.90 7,260.65 0.0M
2023-03-21 7,246.10 7,267.95 7,206.50 7,248.10 0.0M
2023-03-20 7,298.60 7,322.60 7,139.75 7,213.20 0.0M
2023-03-17 7,320.20 7,345.30 7,266.00 7,315.30 0.0M
2023-03-16 7,184.15 7,274.95 7,122.95 7,254.55 0.0M
2023-03-15 7,272.25 7,295.25 7,175.35 7,188.90 0.0M
2023-03-14 7,259.10 7,279.40 7,172.60 7,214.35 0.0M
2023-03-13 7,418.55 7,435.25 7,246.70 7,266.65 0.0M
2023-03-10 7,437.60 7,437.60 7,363.10 7,428.45 0.0M
2023-03-09 7,577.10 7,596.05 7,477.10 7,487.30 0.0M
2023-03-08 7,468.25 7,559.65 7,429.30 7,554.30 0.0M
2023-03-06 7,489.55 7,528.10 7,484.30 7,491.40 0.0M
2023-03-03 7,438.10 7,475.05 7,424.40 7,456.10 0.0M
2023-03-02 7,397.75 7,424.50 7,377.50 7,400.35 0.0M
2023-03-01 7,306.35 7,413.15 7,301.85 7,402.95 0.0M
2023-02-28 7,295.80 7,330.05 7,264.00 7,291.65 0.0M
2023-02-27 7,311.05 7,314.55 7,187.50 7,262.20 0.0M
2023-02-24 7,353.85 7,396.50 7,314.45 7,326.50 0.0M
2023-02-23 7,372.35 7,383.40 7,269.45 7,348.45 0.0M
2023-02-22 7,446.80 7,475.85 7,350.30 7,379.00 0.0M
2023-02-21 7,555.30 7,555.65 7,463.65 7,470.85 0.0M
2023-02-20 7,530.35 7,565.60 7,467.70 7,518.90 0.0M
2023-02-17 7,582.10 7,586.30 7,485.20 7,503.70 0.0M
2023-02-16 7,578.30 7,628.70 7,554.55 7,604.75 0.0M
2023-02-15 7,501.15 7,552.60 7,490.75 7,538.65 0.0M
2023-02-14 7,539.25 7,559.50 7,481.55 7,524.90 0.0M
2023-02-13 7,617.80 7,656.60 7,532.95 7,540.65 0.0M
2023-02-10 7,536.75 7,618.25 7,515.90 7,614.55 0.0M
2023-02-09 7,547.00 7,559.35 7,508.30 7,553.55 0.0M
2023-02-08 7,504.70 7,557.15 7,469.50 7,543.15 0.0M
2023-02-07 7,498.25 7,509.50 7,441.35 7,487.00 0.0M
2023-02-06 7,436.45 7,502.40 7,431.70 7,491.55 0.0M
2023-02-03 7,467.15 7,482.20 7,349.35 7,464.55 0.0M
2023-02-02 7,423.30 7,495.05 7,369.30 7,435.45 0.0M
2023-02-01 7,564.40 7,665.45 7,311.45 7,455.50 0.0M
2023-01-31 7,374.55 7,497.50 7,320.35 7,476.70 0.0M
2023-01-30 7,346.20 7,422.30 7,257.75 7,339.90 0.0M
2023-01-27 7,428.65 7,455.60 7,263.20 7,341.10 0.0M
2023-01-25 7,496.30 7,502.80 7,374.50 7,401.60 0.0M
2023-01-24 7,569.25 7,569.25 7,490.50 7,503.15 0.0M
2023-01-23 7,471.70 7,570.25 7,457.30 7,557.85 0.0M
2023-01-20 7,543.10 7,549.90 7,443.00 7,454.25 0.0M
2023-01-19 7,499.85 7,547.15 7,482.85 7,537.45 0.0M
2023-01-18 7,504.75 7,542.60 7,474.85 7,518.75 0.0M
2023-01-17 7,520.85 7,534.65 7,433.70 7,487.00 0.0M
2023-01-16 7,554.60 7,586.35 7,474.65 7,500.20 0.0M
2023-01-13 7,558.90 7,560.25 7,470.10 7,535.25 0.0M
2023-01-12 7,587.60 7,589.05 7,493.50 7,532.70 0.0M
2023-01-11 7,592.95 7,612.65 7,536.70 7,553.60 0.0M
2023-01-10 7,638.25 7,638.25 7,534.10 7,581.60 0.0M
2023-01-09 7,591.20 7,633.15 7,579.70 7,626.50 0.0M
2023-01-06 7,618.65 7,633.15 7,507.55 7,536.55 0.0M
2023-01-05 7,600.90 7,624.40 7,529.95 7,614.80 0.0M
2023-01-04 7,695.80 7,709.45 7,550.95 7,573.75 0.0M
2023-01-03 7,723.70 7,758.30 7,676.50 7,693.75 0.0M
2023-01-02 7,710.45 7,734.80 7,680.85 7,722.20 0.0M