Nifty Smallcap 250 (NISM250)

NISM250
🏛️ 印度 →
16,666.15
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 14,005.20 14,059.05 13,928.75 14,041.30 0.0M
2023-12-28 13,939.50 13,968.85 13,892.95 13,956.55 0.0M
2023-12-27 13,913.50 13,939.75 13,799.45 13,874.40 0.0M
2023-12-26 13,848.60 13,857.50 13,790.15 13,833.00 0.0M
2023-12-22 13,743.40 13,830.65 13,674.25 13,792.00 0.0M
2023-12-21 13,284.90 13,673.50 13,176.20 13,652.50 0.0M
2023-12-20 13,963.35 14,003.15 13,383.65 13,425.25 0.0M
2023-12-19 13,938.95 13,960.85 13,838.80 13,888.95 0.0M
2023-12-18 13,869.60 13,919.60 13,784.40 13,877.85 0.0M
2023-12-15 13,802.95 13,852.95 13,784.95 13,820.45 0.0M
2023-12-14 13,726.95 13,775.15 13,716.85 13,722.75 0.0M
2023-12-13 13,584.85 13,626.30 13,513.55 13,616.70 0.0M
2023-12-12 13,611.55 13,636.50 13,493.15 13,529.60 0.0M
2023-12-11 13,530.75 13,575.30 13,523.00 13,546.35 0.0M
2023-12-08 13,633.30 13,653.30 13,396.55 13,470.80 0.0M
2023-12-07 13,573.00 13,605.50 13,473.45 13,586.20 0.0M
2023-12-06 13,559.20 13,567.15 13,487.60 13,545.40 0.0M
2023-12-05 13,544.80 13,594.40 13,415.65 13,509.05 0.0M
2023-12-04 13,559.40 13,569.20 13,439.05 13,489.05 0.0M
2023-12-01 13,332.65 13,381.20 13,309.45 13,326.60 0.0M
2023-11-30 13,153.95 13,274.30 13,083.10 13,252.00 0.0M
2023-11-29 13,090.60 13,133.60 13,041.55 13,112.10 0.0M
2023-11-28 13,059.85 13,080.50 13,001.40 13,013.90 0.0M
2023-11-24 13,014.70 13,055.85 12,975.35 12,984.95 0.0M
2023-11-23 12,919.40 12,997.45 12,918.45 12,962.40 0.0M
2023-11-22 13,021.55 13,033.25 12,853.90 12,896.20 0.0M
2023-11-21 13,050.70 13,079.55 12,991.90 13,006.55 0.0M
2023-11-20 13,024.35 13,051.25 12,952.60 12,981.50 0.0M
2023-11-17 12,935.20 13,023.70 12,919.90 12,976.90 0.0M
2023-11-16 12,902.10 12,974.05 12,878.80 12,933.85 0.0M
2023-11-15 12,879.15 12,894.85 12,830.80 12,878.00 0.0M
2023-11-13 12,706.55 12,753.75 12,631.40 12,736.75 0.0M
2023-11-10 12,492.90 12,558.40 12,458.10 12,547.05 0.0M
2023-11-09 12,577.90 12,581.20 12,481.50 12,494.35 0.0M
2023-11-08 12,514.85 12,573.35 12,506.60 12,530.65 0.0M
2023-11-07 12,424.35 12,463.30 12,367.15 12,456.05 0.0M
2023-11-06 12,354.35 12,396.60 12,333.80 12,384.35 0.0M
2023-11-03 12,210.05 12,273.45 12,208.50 12,253.60 0.0M
2023-11-02 12,097.00 12,142.60 12,077.95 12,130.30 0.0M
2023-11-01 12,059.00 12,100.55 11,988.70 12,000.50 0.0M
2023-10-31 12,096.90 12,129.90 12,006.20 12,023.75 0.0M
2023-10-30 12,068.30 12,079.00 11,937.15 12,033.85 0.0M
2023-10-27 11,886.45 12,051.55 11,885.85 12,024.90 0.0M
2023-10-26 11,807.95 11,825.90 11,493.75 11,797.15 0.0M
2023-10-25 12,003.75 12,080.30 11,703.65 11,853.70 0.0M
2023-10-23 12,442.40 12,456.10 11,894.30 11,930.40 0.0M
2023-10-20 12,503.00 12,544.00 12,380.30 12,400.30 0.0M
2023-10-19 12,452.95 12,520.65 12,400.25 12,500.60 0.0M
2023-10-18 12,571.00 12,590.45 12,456.65 12,482.35 0.0M
2023-10-17 12,539.35 12,563.20 12,499.90 12,530.40 0.0M
2023-10-16 12,441.00 12,483.25 12,410.50 12,446.75 0.0M
2023-10-13 12,403.75 12,469.70 12,386.30 12,407.45 0.0M
2023-10-12 12,391.25 12,438.50 12,389.55 12,425.20 0.0M
2023-10-11 12,320.95 12,386.55 12,320.05 12,336.85 0.0M
2023-10-10 12,173.90 12,262.80 12,173.40 12,252.25 0.0M
2023-10-09 12,183.05 12,214.75 12,077.40 12,116.45 0.0M
2023-10-06 12,277.45 12,329.45 12,249.05 12,316.75 0.0M
2023-10-05 12,243.55 12,291.70 12,194.60 12,238.55 0.0M
2023-10-04 12,289.65 12,293.80 12,104.80 12,168.70 0.0M
2023-10-03 12,259.00 12,318.90 12,232.45 12,307.95 0.0M
2023-09-29 12,203.05 12,266.05 12,171.80 12,230.40 0.0M
2023-09-28 12,238.80 12,283.75 12,132.10 12,150.25 0.0M
2023-09-27 12,124.05 12,200.25 12,108.30 12,188.45 0.0M
2023-09-26 12,077.75 12,136.85 12,058.10 12,100.75 0.0M
2023-09-25 12,077.75 12,096.30 12,023.60 12,048.95 0.0M
2023-09-22 12,062.90 12,105.25 11,946.20 12,038.45 0.0M
2023-09-21 12,162.35 12,215.60 12,009.30 12,036.70 0.0M
2023-09-20 12,226.15 12,271.60 12,113.50 12,171.70 0.0M
2023-09-18 12,344.80 12,352.20 12,223.60 12,241.25 0.0M
2023-09-15 12,339.60 12,368.75 12,273.55 12,301.65 0.0M
2023-09-14 12,201.30 12,299.95 12,199.45 12,269.60 0.0M
2023-09-13 12,019.00 12,156.75 11,870.40 12,121.20 0.0M
2023-09-12 12,563.45 12,573.30 11,974.15 12,003.00 0.0M
2023-09-11 12,465.75 12,503.85 12,462.25 12,487.55 0.0M
2023-09-08 12,363.80 12,389.90 12,291.95 12,367.00 0.0M
2023-09-07 12,268.00 12,313.80 12,223.30 12,291.95 0.0M
2023-09-06 12,267.25 12,284.20 12,186.80 12,223.30 0.0M
2023-09-05 12,212.10 12,264.00 12,139.85 12,216.25 0.0M
2023-09-04 12,100.95 12,169.60 12,017.15 12,139.85 0.0M
2023-09-01 11,976.70 12,031.65 11,959.90 12,017.15 0.0M
2023-08-31 11,865.15 11,948.80 11,836.80 11,931.20 0.0M
2023-08-30 11,781.85 11,829.10 11,771.05 11,807.90 0.0M
2023-08-29 11,677.50 11,718.10 11,676.80 11,705.25 0.0M
2023-08-28 11,612.50 11,645.35 11,590.00 11,627.30 0.0M
2023-08-25 11,561.35 11,612.10 11,468.10 11,548.90 0.0M
2023-08-24 11,664.50 11,682.55 11,566.05 11,576.95 0.0M
2023-08-23 11,552.80 11,613.60 11,551.50 11,591.55 0.0M
2023-08-22 11,477.60 11,520.45 11,472.95 11,509.70 0.0M
2023-08-21 11,392.75 11,442.80 11,375.30 11,432.65 0.0M
2023-08-18 11,375.15 11,415.80 11,317.15 11,338.05 0.0M
2023-08-17 11,377.35 11,426.70 11,356.45 11,370.95 0.0M
2023-08-16 11,289.65 11,359.60 11,270.95 11,350.20 0.0M
2023-08-14 11,369.95 11,371.80 11,176.10 11,302.85 0.0M
2023-08-11 11,449.30 11,454.25 11,361.70 11,376.50 0.0M
2023-08-10 11,462.25 11,487.35 11,387.90 11,406.80 0.0M
2023-08-09 11,402.85 11,452.55 11,368.20 11,435.95 0.0M
2023-08-08 11,390.30 11,396.00 11,300.30 11,371.55 0.0M
2023-08-07 11,395.50 11,401.95 11,333.30 11,353.10 0.0M
2023-08-04 11,303.75 11,363.90 11,301.85 11,317.75 0.0M
2023-08-03 11,224.40 11,286.95 11,168.00 11,247.50 0.0M
2023-08-02 11,387.20 11,397.55 11,137.30 11,232.10 0.0M
2023-08-01 11,403.05 11,420.50 11,359.75 11,377.65 0.0M
2023-07-31 11,297.05 11,367.70 11,288.65 11,355.00 0.0M
2023-07-28 11,224.05 11,249.80 11,196.90 11,239.10 0.0M
2023-07-27 11,225.15 11,259.55 11,177.75 11,193.80 0.0M
2023-07-26 11,173.85 11,208.80 11,163.35 11,178.75 0.0M
2023-07-25 11,184.55 11,212.90 11,127.60 11,141.85 0.0M
2023-07-24 11,158.80 11,180.90 11,126.15 11,136.85 0.0M
2023-07-21 11,073.00 11,126.20 11,050.45 11,110.55 0.0M
2023-07-20 11,078.50 11,103.00 11,057.50 11,079.20 0.0M
2023-07-19 11,009.90 11,066.35 11,008.65 11,049.25 0.0M
2023-07-18 11,095.45 11,109.30 10,926.30 10,969.35 0.0M
2023-07-17 11,021.25 11,080.95 11,018.65 11,048.90 0.0M
2023-07-14 10,874.65 10,972.30 10,863.05 10,962.95 0.0M
2023-07-13 10,949.20 10,977.55 10,793.90 10,820.35 0.0M
2023-07-12 10,882.20 10,937.90 10,874.50 10,897.45 0.0M
2023-07-11 10,777.75 10,852.85 10,775.85 10,843.95 0.0M
2023-07-10 10,820.00 10,829.20 10,728.90 10,742.35 0.0M
2023-07-07 10,815.40 10,847.70 10,732.30 10,777.35 0.0M
2023-07-06 10,736.90 10,815.60 10,729.35 10,808.90 0.0M
2023-07-05 10,672.40 10,728.00 10,656.00 10,718.90 0.0M
2023-07-04 10,690.60 10,707.25 10,605.10 10,652.40 0.0M
2023-07-03 10,604.45 10,649.05 10,604.00 10,637.90 0.0M
2023-06-30 10,530.00 10,559.35 10,529.45 10,544.20 0.0M
2023-06-28 10,522.70 10,546.00 10,482.10 10,493.30 0.0M
2023-06-27 10,458.95 10,504.35 10,456.30 10,473.80 0.0M
2023-06-26 10,357.75 10,424.70 10,330.70 10,415.80 0.0M
2023-06-23 10,468.35 10,470.05 10,306.10 10,345.25 0.0M
2023-06-22 10,566.15 10,589.85 10,429.85 10,454.45 0.0M
2023-06-21 10,569.20 10,598.60 10,516.95 10,531.85 0.0M
2023-06-20 10,497.90 10,535.25 10,469.60 10,524.90 0.0M
2023-06-19 10,505.85 10,529.35 10,464.95 10,482.50 0.0M
2023-06-16 10,418.00 10,478.00 10,416.15 10,450.10 0.0M
2023-06-15 10,364.35 10,404.15 10,348.20 10,366.70 0.0M
2023-06-14 10,341.55 10,351.15 10,314.30 10,334.45 0.0M
2023-06-13 10,272.20 10,318.30 10,270.60 10,304.90 0.0M
2023-06-12 10,205.20 10,238.30 10,175.10 10,229.85 0.0M
2023-06-09 10,199.15 10,205.00 10,147.95 10,164.25 0.0M
2023-06-08 10,270.00 10,277.85 10,159.40 10,170.75 0.0M
2023-06-07 10,173.35 10,246.90 10,172.80 10,239.20 0.0M
2023-06-06 10,102.10 10,132.05 10,067.65 10,125.70 0.0M
2023-06-05 10,102.80 10,124.15 10,063.95 10,071.25 0.0M
2023-06-02 10,046.00 10,079.85 10,034.20 10,043.45 0.0M
2023-06-01 9,944.90 10,018.30 9,940.30 9,995.35 0.0M
2023-05-31 9,832.95 9,929.80 9,821.20 9,913.40 0.0M
2023-05-30 9,846.90 9,863.20 9,824.05 9,836.90 0.0M
2023-05-29 9,854.20 9,857.05 9,809.65 9,831.80 0.0M
2023-05-26 9,786.25 9,817.20 9,761.30 9,804.15 0.0M
2023-05-25 9,740.25 9,767.50 9,723.00 9,759.15 0.0M
2023-05-24 9,714.90 9,776.45 9,695.25 9,729.50 0.0M
2023-05-23 9,733.20 9,771.75 9,719.30 9,725.45 0.0M
2023-05-22 9,670.85 9,723.45 9,627.95 9,713.55 0.0M
2023-05-19 9,704.25 9,708.15 9,590.25 9,674.85 0.0M
2023-05-18 9,761.80 9,777.65 9,660.85 9,678.55 0.0M
2023-05-17 9,701.35 9,739.05 9,661.30 9,718.30 0.0M
2023-05-16 9,708.70 9,731.20 9,666.75 9,676.95 0.0M
2023-05-15 9,624.55 9,683.65 9,574.90 9,673.25 0.0M
2023-05-12 9,653.25 9,667.10 9,592.60 9,603.30 0.0M
2023-05-11 9,621.10 9,666.35 9,615.45 9,640.65 0.0M
2023-05-10 9,545.05 9,583.85 9,495.95 9,572.35 0.0M
2023-05-09 9,604.20 9,638.90 9,512.90 9,524.00 0.0M
2023-05-08 9,538.30 9,577.75 9,521.60 9,564.40 0.0M
2023-05-05 9,552.75 9,578.65 9,482.05 9,494.25 0.0M
2023-05-04 9,491.30 9,557.35 9,490.90 9,546.90 0.0M
2023-05-03 9,449.45 9,496.80 9,437.20 9,465.75 0.0M
2023-05-02 9,446.80 9,499.55 9,437.10 9,452.85 0.0M
2023-04-28 9,345.90 9,403.00 9,344.30 9,392.60 0.0M
2023-04-27 9,278.50 9,312.05 9,273.35 9,300.85 0.0M
2023-04-26 9,217.25 9,264.00 9,213.90 9,255.55 0.0M
2023-04-25 9,191.50 9,232.65 9,174.20 9,205.05 0.0M
2023-04-24 9,154.85 9,187.70 9,126.95 9,174.10 0.0M
2023-04-21 9,174.75 9,177.20 9,089.65 9,130.80 0.0M
2023-04-20 9,156.35 9,169.30 9,133.50 9,148.30 0.0M
2023-04-19 9,142.75 9,170.95 9,113.20 9,123.40 0.0M
2023-04-18 9,136.85 9,154.55 9,101.45 9,123.35 0.0M
2023-04-17 9,094.80 9,130.25 9,059.50 9,116.80 0.0M
2023-04-13 9,088.50 9,118.60 9,067.55 9,102.50 0.0M
2023-04-12 9,061.30 9,094.70 9,047.20 9,074.50 0.0M
2023-04-11 9,033.95 9,059.40 9,019.45 9,040.05 0.0M
2023-04-10 9,019.20 9,024.40 8,978.75 8,998.70 0.0M
2023-04-06 8,935.25 8,991.15 8,909.15 8,983.15 0.0M
2023-04-05 8,885.00 8,926.00 8,868.55 8,916.90 0.0M
2023-04-03 8,836.00 8,877.60 8,821.00 8,857.30 0.0M
2023-03-31 8,698.65 8,813.35 8,697.95 8,787.90 0.0M
2023-03-29 8,510.10 8,664.35 8,509.90 8,654.90 0.0M
2023-03-28 8,582.35 8,591.25 8,492.40 8,509.90 0.0M
2023-03-27 8,713.95 8,729.80 8,559.95 8,577.75 0.0M
2023-03-24 8,844.20 8,862.70 8,690.10 8,707.95 0.0M
2023-03-23 8,851.35 8,884.50 8,832.40 8,842.30 0.0M
2023-03-22 8,850.15 8,896.45 8,845.65 8,869.45 0.0M
2023-03-21 8,824.70 8,839.20 8,805.30 8,820.25 0.0M
2023-03-20 8,847.35 8,909.25 8,736.05 8,779.80 0.0M
2023-03-17 8,855.70 8,889.35 8,822.95 8,855.60 0.0M
2023-03-16 8,847.50 8,848.85 8,705.90 8,797.30 0.0M
2023-03-15 8,912.10 8,949.25 8,844.60 8,859.20 0.0M
2023-03-14 8,932.70 8,947.80 8,809.45 8,843.00 0.0M
2023-03-13 9,096.40 9,111.10 8,899.10 8,922.80 0.0M
2023-03-10 9,126.05 9,142.70 9,064.40 9,112.40 0.0M
2023-03-09 9,232.45 9,249.75 9,162.90 9,178.20 0.0M
2023-03-08 9,159.45 9,220.10 9,120.10 9,208.75 0.0M
2023-03-06 9,137.00 9,219.85 9,131.90 9,184.10 0.0M
2023-03-03 9,060.65 9,115.25 9,060.05 9,090.65 0.0M
2023-03-02 9,054.80 9,069.20 9,018.60 9,027.10 0.0M
2023-03-01 8,936.05 9,041.85 8,931.05 9,035.05 0.0M
2023-02-28 8,922.90 8,941.20 8,886.40 8,924.15 0.0M
2023-02-27 8,995.60 8,995.85 8,853.45 8,893.30 0.0M
2023-02-24 9,045.40 9,076.90 8,987.70 8,999.10 0.0M
2023-02-23 9,017.80 9,037.35 8,929.10 9,014.80 0.0M
2023-02-22 9,071.40 9,090.55 8,979.20 8,998.40 0.0M
2023-02-21 9,149.40 9,154.60 9,090.05 9,101.25 0.0M
2023-02-20 9,189.45 9,198.55 9,110.75 9,133.15 0.0M
2023-02-17 9,177.65 9,220.45 9,152.80 9,162.40 0.0M
2023-02-16 9,150.90 9,214.10 9,150.50 9,194.35 0.0M
2023-02-15 9,069.60 9,131.20 9,066.10 9,121.45 0.0M
2023-02-14 9,140.65 9,155.40 9,064.75 9,085.45 0.0M
2023-02-13 9,259.20 9,260.20 9,123.70 9,133.70 0.0M
2023-02-10 9,186.80 9,280.15 9,184.10 9,243.60 0.0M
2023-02-09 9,234.35 9,237.75 9,182.40 9,198.85 0.0M
2023-02-08 9,164.10 9,229.15 9,142.50 9,222.15 0.0M
2023-02-07 9,207.20 9,216.95 9,130.35 9,151.35 0.0M
2023-02-06 9,180.65 9,225.70 9,160.90 9,185.15 0.0M
2023-02-03 9,224.15 9,248.50 9,064.50 9,161.55 0.0M
2023-02-02 9,121.00 9,280.55 9,103.55 9,195.60 0.0M
2023-02-01 9,323.40 9,406.75 9,041.65 9,155.60 0.0M
2023-01-31 9,050.35 9,285.95 9,025.00 9,261.70 0.0M
2023-01-30 9,029.20 9,143.60 8,974.70 9,024.75 0.0M
2023-01-27 9,230.90 9,266.75 8,957.40 9,043.65 0.0M
2023-01-25 9,287.70 9,300.45 9,182.00 9,211.90 0.0M
2023-01-24 9,348.50 9,368.45 9,283.70 9,294.45 0.0M
2023-01-23 9,377.00 9,384.75 9,321.25 9,331.90 0.0M
2023-01-20 9,416.60 9,424.35 9,335.70 9,344.95 0.0M
2023-01-19 9,400.40 9,423.40 9,383.75 9,396.90 0.0M
2023-01-18 9,431.85 9,450.00 9,413.45 9,424.05 0.0M
2023-01-17 9,440.60 9,442.80 9,379.85 9,417.95 0.0M
2023-01-16 9,465.30 9,493.45 9,421.55 9,431.25 0.0M
2023-01-13 9,432.75 9,449.35 9,403.85 9,436.25 0.0M
2023-01-12 9,435.50 9,460.55 9,367.50 9,409.40 0.0M
2023-01-11 9,426.90 9,458.35 9,394.05 9,403.20 0.0M
2023-01-10 9,461.50 9,467.00 9,368.15 9,398.00 0.0M
2023-01-09 9,474.70 9,506.05 9,423.95 9,444.15 0.0M
2023-01-06 9,491.95 9,500.80 9,373.20 9,406.75 0.0M
2023-01-05 9,518.80 9,531.20 9,424.10 9,479.50 0.0M
2023-01-04 9,585.45 9,600.15 9,449.35 9,480.90 0.0M
2023-01-03 9,575.90 9,596.05 9,541.05 9,566.55 0.0M
2023-01-02 9,507.10 9,561.85 9,476.20 9,552.80 0.0M