MIDCPNIFTY (midcpnifty)
Index | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 11945.0 | 11969.0 | 11945.0 | 11951.0 | 11400 |
| 2025-04-25 15:28:00 | 11941.0 | 11948.25 | 11941.0 | 11945.0 | 5640 |
| 2025-04-25 15:27:00 | 11932.0 | 11940.0 | 11931.9 | 11940.0 | 4320 |
| 2025-04-25 15:26:00 | 11935.0 | 11939.05 | 11931.5 | 11932.35 | 2880 |
| 2025-04-25 15:25:00 | 11935.1 | 11938.85 | 11930.0 | 11931.75 | 5880 |
| 2025-04-25 15:24:00 | 11941.1 | 11944.55 | 11935.0 | 11937.7 | 4320 |
| 2025-04-25 15:23:00 | 11944.5 | 11951.5 | 11941.15 | 11941.15 | 5040 |
| 2025-04-25 15:22:00 | 11948.75 | 11949.1 | 11942.45 | 11944.5 | 10200 |
| 2025-04-25 15:21:00 | 11946.75 | 11951.95 | 11945.0 | 11945.0 | 3000 |
| 2025-04-25 15:20:00 | 11950.1 | 11953.05 | 11946.4 | 11946.45 | 5280 |
| 2025-04-25 15:19:00 | 11959.0 | 11961.8 | 11951.5 | 11953.55 | 3480 |
| 2025-04-25 15:18:00 | 11955.3 | 11961.95 | 11953.5 | 11961.85 | 2520 |
| 2025-04-25 15:17:00 | 11955.15 | 11960.0 | 11953.0 | 11955.25 | 8760 |
| 2025-04-25 15:16:00 | 11958.3 | 11964.3 | 11955.05 | 11956.95 | 2520 |
| 2025-04-25 15:15:00 | 11971.6 | 11973.55 | 11955.05 | 11957.35 | 11520 |
| 2025-04-25 15:14:00 | 11968.4 | 11970.0 | 11960.05 | 11970.0 | 3480 |
| 2025-04-25 15:13:00 | 11975.05 | 11975.05 | 11964.8 | 11971.2 | 5400 |
| 2025-04-25 15:12:00 | 11999.35 | 12001.35 | 11980.0 | 11980.0 | 4440 |
| 2025-04-25 15:11:00 | 11987.9 | 12003.95 | 11987.9 | 12003.95 | 3240 |
| 2025-04-25 15:10:00 | 11986.9 | 11990.0 | 11983.5 | 11987.75 | 3840 |
| 2025-04-25 15:09:00 | 11981.55 | 11987.75 | 11979.3 | 11986.55 | 2400 |
| 2025-04-25 15:08:00 | 11980.05 | 11984.8 | 11975.05 | 11981.5 | 2400 |
| 2025-04-25 15:07:00 | 11998.05 | 11998.05 | 11985.0 | 11985.0 | 5520 |
| 2025-04-25 15:06:00 | 11991.65 | 12002.55 | 11987.7 | 11995.9 | 7440 |
| 2025-04-25 15:05:00 | 11993.75 | 11999.4 | 11989.55 | 11990.0 | 5040 |
| 2025-04-25 15:04:00 | 11983.7 | 11994.4 | 11983.3 | 11994.4 | 5160 |
| 2025-04-25 15:03:00 | 11979.45 | 11988.6 | 11977.15 | 11988.6 | 2040 |
| 2025-04-25 15:02:00 | 11988.45 | 11988.45 | 11978.05 | 11980.35 | 3120 |
| 2025-04-25 15:01:00 | 11984.6 | 11991.9 | 11980.0 | 11991.9 | 1320 |
| 2025-04-25 15:00:00 | 11988.45 | 12000.0 | 11985.95 | 11988.05 | 2640 |
| 2025-04-25 14:59:00 | 11990.05 | 11996.1 | 11983.65 | 11989.9 | 2640 |
| 2025-04-25 14:58:00 | 12006.55 | 12006.55 | 11990.05 | 11990.05 | 2040 |
| 2025-04-25 14:57:00 | 12003.95 | 12005.55 | 12001.0 | 12002.7 | 2040 |
| 2025-04-25 14:56:00 | 12011.1 | 12012.0 | 12001.0 | 12001.0 | 1680 |
| 2025-04-25 14:55:00 | 12008.25 | 12011.1 | 12005.9 | 12011.1 | 2400 |
| 2025-04-25 14:54:00 | 12007.65 | 12013.35 | 12001.0 | 12006.0 | 1800 |
| 2025-04-25 14:53:00 | 11998.3 | 12009.0 | 11998.3 | 12007.65 | 3240 |
| 2025-04-25 14:52:00 | 11985.65 | 12002.65 | 11985.65 | 11998.3 | 4920 |
| 2025-04-25 14:51:00 | 11991.95 | 12005.15 | 11985.65 | 11985.65 | 3600 |
| 2025-04-25 14:50:00 | 11999.55 | 11999.7 | 11988.9 | 11991.95 | 6240 |
| 2025-04-25 14:49:00 | 11976.5 | 11999.0 | 11976.5 | 11999.0 | 1680 |
| 2025-04-25 14:48:00 | 11973.25 | 11980.0 | 11970.0 | 11976.5 | 2520 |
| 2025-04-25 14:47:00 | 11974.35 | 11974.35 | 11970.0 | 11970.05 | 720 |
| 2025-04-25 14:46:00 | 11977.25 | 11982.45 | 11970.0 | 11970.0 | 3600 |
| 2025-04-25 14:45:00 | 11984.35 | 11986.0 | 11974.55 | 11977.25 | 3360 |
| 2025-04-25 14:44:00 | 11983.3 | 11984.8 | 11983.3 | 11984.35 | 600 |
| 2025-04-25 14:43:00 | 11984.05 | 11984.15 | 11980.1 | 11981.3 | 2280 |
| 2025-04-25 14:42:00 | 11995.3 | 12001.15 | 11984.05 | 11984.05 | 2400 |
| 2025-04-25 14:41:00 | 11992.05 | 11998.9 | 11990.05 | 11991.7 | 5760 |
| 2025-04-25 14:40:00 | 12000.45 | 12000.45 | 11989.9 | 11991.05 | 8640 |
| 2025-04-25 14:39:00 | 11995.05 | 12011.9 | 11995.05 | 12011.9 | 1080 |
| 2025-04-25 14:38:00 | 11992.2 | 12009.9 | 11992.2 | 11995.05 | 1200 |
| 2025-04-25 14:37:00 | 11991.1 | 12000.0 | 11990.1 | 11992.2 | 5040 |
| 2025-04-25 14:36:00 | 12000.6 | 12003.1 | 11990.0 | 11992.7 | 3120 |
| 2025-04-25 14:35:00 | 12003.4 | 12012.25 | 12000.6 | 12000.6 | 4080 |
| 2025-04-25 14:34:00 | 11998.2 | 12006.3 | 11997.0 | 11999.5 | 5160 |
| 2025-04-25 14:33:00 | 12002.25 | 12003.95 | 11997.45 | 12000.95 | 3720 |
| 2025-04-25 14:32:00 | 12020.0 | 12025.35 | 12002.05 | 12002.05 | 5160 |
| 2025-04-25 14:31:00 | 12025.4 | 12025.4 | 12017.15 | 12020.0 | 11400 |
| 2025-04-25 14:30:00 | 12035.9 | 12035.9 | 12025.0 | 12025.0 | 720 |
| 2025-04-25 14:29:00 | 12027.2 | 12035.9 | 12027.2 | 12035.9 | 720 |
| 2025-04-25 14:28:00 | 12035.05 | 12035.25 | 12026.85 | 12027.2 | 3960 |
| 2025-04-25 14:27:00 | 12038.0 | 12045.95 | 12035.05 | 12035.05 | 3720 |
| 2025-04-25 14:26:00 | 12039.05 | 12047.65 | 12035.7 | 12038.0 | 4920 |
| 2025-04-25 14:25:00 | 12048.95 | 12048.95 | 12040.4 | 12042.0 | 240 |
| 2025-04-25 14:24:00 | 12045.7 | 12048.95 | 12045.0 | 12048.95 | 600 |
| 2025-04-25 14:23:00 | 12040.8 | 12052.9 | 12039.95 | 12045.7 | 2160 |
| 2025-04-25 14:22:00 | 12041.9 | 12041.9 | 12040.8 | 12040.8 | 120 |
| 2025-04-25 14:21:00 | 12038.75 | 12044.95 | 12038.75 | 12041.9 | 3120 |
| 2025-04-25 14:20:00 | 12045.0 | 12048.05 | 12035.05 | 12038.75 | 1080 |
| 2025-04-25 14:19:00 | 12034.55 | 12054.85 | 12034.55 | 12045.0 | 960 |
| 2025-04-25 14:18:00 | 12050.9 | 12050.9 | 12034.45 | 12034.55 | 1200 |
| 2025-04-25 14:17:00 | 12056.5 | 12056.5 | 12053.95 | 12054.95 | 360 |
| 2025-04-25 14:16:00 | 12035.55 | 12056.5 | 12035.0 | 12056.5 | 4440 |
| 2025-04-25 14:15:00 | 12016.5 | 12036.9 | 12016.5 | 12036.9 | 1320 |
| 2025-04-25 14:14:00 | 12022.2 | 12032.0 | 12019.8 | 12022.0 | 2280 |
| 2025-04-25 14:13:00 | 12005.55 | 12010.0 | 12002.0 | 12010.0 | 5400 |
| 2025-04-25 14:12:00 | 12025.0 | 12025.0 | 12001.5 | 12005.0 | 5280 |
| 2025-04-25 14:11:00 | 12033.4 | 12033.4 | 12030.8 | 12030.8 | 1680 |
| 2025-04-25 14:10:00 | 12021.7 | 12036.95 | 12015.0 | 12036.95 | 6240 |
| 2025-04-25 14:09:00 | 12034.9 | 12047.9 | 12016.05 | 12022.3 | 7680 |
| 2025-04-25 14:08:00 | 12050.1 | 12053.9 | 12034.1 | 12034.1 | 3480 |
| 2025-04-25 14:07:00 | 12072.0 | 12072.0 | 12048.0 | 12051.35 | 4800 |
| 2025-04-25 14:06:00 | 12084.25 | 12084.25 | 12072.05 | 12075.0 | 2760 |
| 2025-04-25 14:05:00 | 12094.2 | 12094.25 | 12082.25 | 12084.15 | 3840 |
| 2025-04-25 14:04:00 | 12106.25 | 12106.25 | 12090.05 | 12097.75 | 2640 |
| 2025-04-25 14:03:00 | 12118.8 | 12121.45 | 12105.05 | 12105.05 | 8640 |
| 2025-04-25 14:02:00 | 12110.0 | 12120.0 | 12110.0 | 12118.8 | 2160 |
| 2025-04-25 14:01:00 | 12105.6 | 12110.65 | 12105.4 | 12110.0 | 1920 |
| 2025-04-25 14:00:00 | 12114.15 | 12116.75 | 12105.0 | 12105.0 | 2280 |
| 2025-04-25 13:59:00 | 12110.95 | 12114.0 | 12109.95 | 12113.65 | 2520 |
| 2025-04-25 13:58:00 | 12098.85 | 12104.95 | 12098.85 | 12104.95 | 1680 |
| 2025-04-25 13:57:00 | 12094.6 | 12101.5 | 12092.45 | 12097.2 | 4200 |
| 2025-04-25 13:56:00 | 12086.0 | 12090.0 | 12085.25 | 12090.0 | 1680 |
| 2025-04-25 13:55:00 | 12082.55 | 12088.15 | 12081.0 | 12086.0 | 1560 |
| 2025-04-25 13:54:00 | 12079.95 | 12089.95 | 12078.5 | 12082.55 | 1200 |
| 2025-04-25 13:53:00 | 12073.1 | 12079.0 | 12064.5 | 12079.0 | 3480 |
| 2025-04-25 13:52:00 | 12084.95 | 12084.95 | 12073.1 | 12073.1 | 2640 |
| 2025-04-25 13:51:00 | 12077.0 | 12085.95 | 12077.0 | 12078.05 | 7080 |
| 2025-04-25 13:50:00 | 12074.45 | 12083.95 | 12071.45 | 12077.0 | 8760 |