MIDCPNIFTY (midcpnifty)
INDEX | INDEX
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 13405.4 | 13410.0 | 13400.05 | 13401.0 | 6860 |
| 2025-07-08 15:28:00 | 13403.9 | 13405.4 | 13398.25 | 13405.4 | 13020 |
| 2025-07-08 15:27:00 | 13404.1 | 13404.1 | 13401.05 | 13402.0 | 2380 |
| 2025-07-08 15:26:00 | 13401.0 | 13404.55 | 13401.0 | 13401.05 | 2520 |
| 2025-07-08 15:25:00 | 13397.25 | 13402.6 | 13397.25 | 13402.35 | 1540 |
| 2025-07-08 15:24:00 | 13397.2 | 13397.2 | 13396.0 | 13397.05 | 1400 |
| 2025-07-08 15:23:00 | 13397.0 | 13397.2 | 13397.0 | 13397.2 | 1260 |
| 2025-07-08 15:22:00 | 13395.95 | 13397.15 | 13395.95 | 13397.0 | 2100 |
| 2025-07-08 15:21:00 | 13395.95 | 13395.95 | 13395.95 | 13395.95 | 980 |
| 2025-07-08 15:20:00 | 13401.85 | 13401.85 | 13395.95 | 13396.1 | 4060 |
| 2025-07-08 15:19:00 | 13408.0 | 13410.05 | 13403.8 | 13403.8 | 5600 |
| 2025-07-08 15:18:00 | 13405.0 | 13408.0 | 13399.6 | 13408.0 | 3780 |
| 2025-07-08 15:17:00 | 13396.8 | 13404.95 | 13396.05 | 13402.3 | 1540 |
| 2025-07-08 15:16:00 | 13397.95 | 13398.3 | 13396.85 | 13396.85 | 2100 |
| 2025-07-08 15:15:00 | 13397.15 | 13400.0 | 13395.9 | 13398.3 | 6160 |
| 2025-07-08 15:14:00 | 13393.25 | 13397.7 | 13393.25 | 13395.95 | 1820 |
| 2025-07-08 15:13:00 | 13391.4 | 13395.75 | 13391.1 | 13392.2 | 1400 |
| 2025-07-08 15:12:00 | 13385.45 | 13391.45 | 13385.45 | 13391.4 | 1400 |
| 2025-07-08 15:11:00 | 13385.65 | 13390.8 | 13382.9 | 13385.55 | 1400 |
| 2025-07-08 15:10:00 | 13393.15 | 13395.0 | 13386.0 | 13390.0 | 2520 |
| 2025-07-08 15:09:00 | 13385.6 | 13394.95 | 13385.6 | 13394.95 | 1400 |
| 2025-07-08 15:08:00 | 13387.2 | 13389.3 | 13382.75 | 13384.1 | 3780 |
| 2025-07-08 15:07:00 | 13388.0 | 13391.85 | 13387.9 | 13389.65 | 2660 |
| 2025-07-08 15:06:00 | 13382.2 | 13388.0 | 13382.2 | 13388.0 | 1540 |
| 2025-07-08 15:05:00 | 13376.95 | 13383.6 | 13376.95 | 13383.6 | 980 |
| 2025-07-08 15:04:00 | 13376.3 | 13377.4 | 13370.1 | 13377.4 | 1260 |
| 2025-07-08 15:03:00 | 13378.0 | 13380.15 | 13374.75 | 13375.0 | 1820 |
| 2025-07-08 15:02:00 | 13373.3 | 13375.35 | 13371.75 | 13375.35 | 840 |
| 2025-07-08 15:01:00 | 13382.0 | 13382.0 | 13373.0 | 13373.0 | 560 |
| 2025-07-08 15:00:00 | 13368.75 | 13380.0 | 13368.75 | 13372.95 | 1820 |
| 2025-07-08 14:59:00 | 13365.0 | 13376.95 | 13363.0 | 13376.95 | 2660 |
| 2025-07-08 14:58:00 | 13353.0 | 13365.0 | 13352.3 | 13360.95 | 700 |
| 2025-07-08 14:57:00 | 13358.85 | 13358.85 | 13355.0 | 13358.05 | 1680 |
| 2025-07-08 14:56:00 | 13359.4 | 13359.4 | 13358.85 | 13358.85 | 700 |
| 2025-07-08 14:55:00 | 13361.15 | 13364.95 | 13359.15 | 13364.25 | 1820 |
| 2025-07-08 14:54:00 | 13349.35 | 13359.25 | 13349.35 | 13355.3 | 700 |
| 2025-07-08 14:53:00 | 13345.0 | 13346.3 | 13345.0 | 13345.0 | 1400 |
| 2025-07-08 14:52:00 | 13349.45 | 13350.0 | 13345.8 | 13346.8 | 1540 |
| 2025-07-08 14:51:00 | 13346.3 | 13353.0 | 13346.05 | 13350.25 | 2240 |
| 2025-07-08 14:50:00 | 13350.25 | 13352.65 | 13347.9 | 13352.65 | 420 |
| 2025-07-08 14:49:00 | 13350.25 | 13353.0 | 13350.25 | 13353.0 | 280 |
| 2025-07-08 14:48:00 | 13348.85 | 13348.85 | 13347.6 | 13347.65 | 420 |
| 2025-07-08 14:47:00 | 13347.25 | 13347.25 | 13345.1 | 13345.1 | 420 |
| 2025-07-08 14:46:00 | 13346.2 | 13346.75 | 13346.2 | 13346.5 | 700 |
| 2025-07-08 14:45:00 | 13345.0 | 13345.0 | 13341.45 | 13344.6 | 1120 |
| 2025-07-08 14:44:00 | 13345.6 | 13346.7 | 13342.0 | 13346.7 | 700 |
| 2025-07-08 14:43:00 | 13352.05 | 13352.05 | 13347.5 | 13349.35 | 420 |
| 2025-07-08 14:42:00 | 13343.65 | 13350.2 | 13343.65 | 13345.85 | 700 |
| 2025-07-08 14:41:00 | 13346.65 | 13348.9 | 13340.85 | 13343.1 | 700 |
| 2025-07-08 14:40:00 | 13350.3 | 13350.3 | 13340.0 | 13348.65 | 1260 |
| 2025-07-08 14:39:00 | 13355.55 | 13356.65 | 13346.75 | 13353.35 | 2520 |
| 2025-07-08 14:38:00 | 13355.65 | 13355.65 | 13351.0 | 13355.25 | 840 |
| 2025-07-08 14:37:00 | 13351.05 | 13355.25 | 13351.05 | 13355.25 | 420 |
| 2025-07-08 14:36:00 | 13350.6 | 13351.25 | 13346.0 | 13346.7 | 980 |
| 2025-07-08 14:35:00 | 13355.2 | 13356.1 | 13355.2 | 13355.95 | 560 |
| 2025-07-08 14:34:00 | 13356.5 | 13357.65 | 13353.65 | 13357.65 | 560 |
| 2025-07-08 14:33:00 | 13359.3 | 13361.95 | 13357.5 | 13361.95 | 840 |
| 2025-07-08 14:32:00 | 13355.35 | 13361.0 | 13355.35 | 13357.05 | 980 |
| 2025-07-08 14:31:00 | 13353.1 | 13358.65 | 13350.35 | 13358.65 | 840 |
| 2025-07-08 14:30:00 | 13347.15 | 13350.85 | 13341.0 | 13350.85 | 3780 |
| 2025-07-08 14:29:00 | 13346.25 | 13349.9 | 13346.25 | 13347.0 | 1120 |
| 2025-07-08 14:28:00 | 13343.35 | 13349.5 | 13341.05 | 13349.3 | 1820 |
| 2025-07-08 14:27:00 | 13329.9 | 13343.35 | 13329.9 | 13342.5 | 1260 |
| 2025-07-08 14:26:00 | 13325.85 | 13329.2 | 13323.45 | 13329.2 | 2100 |
| 2025-07-08 14:25:00 | 13330.0 | 13337.75 | 13328.65 | 13328.65 | 1960 |
| 2025-07-08 14:24:00 | 13331.0 | 13335.95 | 13324.0 | 13335.95 | 2940 |
| 2025-07-08 14:23:00 | 13333.7 | 13334.9 | 13330.05 | 13330.25 | 5040 |
| 2025-07-08 14:22:00 | 13332.05 | 13335.2 | 13332.05 | 13332.85 | 420 |
| 2025-07-08 14:21:00 | 13329.0 | 13329.0 | 13327.0 | 13329.0 | 1260 |
| 2025-07-08 14:20:00 | 13341.0 | 13341.0 | 13328.95 | 13328.95 | 3640 |
| 2025-07-08 14:19:00 | 13350.0 | 13350.5 | 13350.0 | 13350.5 | 840 |
| 2025-07-08 14:18:00 | 13357.0 | 13357.0 | 13354.0 | 13355.0 | 840 |
| 2025-07-08 14:17:00 | 13352.25 | 13356.9 | 13351.35 | 13356.9 | 1400 |
| 2025-07-08 14:16:00 | 13339.75 | 13347.45 | 13339.75 | 13347.45 | 980 |
| 2025-07-08 14:15:00 | 13349.6 | 13349.6 | 13338.25 | 13339.5 | 6720 |
| 2025-07-08 14:14:00 | 13355.15 | 13356.25 | 13350.75 | 13353.75 | 700 |
| 2025-07-08 14:13:00 | 13352.45 | 13352.45 | 13348.85 | 13351.85 | 1960 |
| 2025-07-08 14:12:00 | 13357.65 | 13357.65 | 13352.35 | 13352.35 | 1400 |
| 2025-07-08 14:11:00 | 13370.0 | 13370.0 | 13352.25 | 13354.25 | 3780 |
| 2025-07-08 14:10:00 | 13362.25 | 13369.05 | 13362.25 | 13366.0 | 1120 |
| 2025-07-08 14:09:00 | 13357.3 | 13361.9 | 13357.15 | 13361.3 | 1680 |
| 2025-07-08 14:08:00 | 13361.65 | 13362.55 | 13361.0 | 13361.0 | 1120 |
| 2025-07-08 14:07:00 | 13355.0 | 13361.75 | 13355.0 | 13361.75 | 560 |
| 2025-07-08 14:06:00 | 13358.85 | 13358.85 | 13354.15 | 13355.8 | 2100 |
| 2025-07-08 14:05:00 | 13368.85 | 13368.85 | 13358.35 | 13358.35 | 3220 |
| 2025-07-08 14:04:00 | 13372.0 | 13372.0 | 13368.0 | 13368.0 | 700 |
| 2025-07-08 14:03:00 | 13377.0 | 13377.0 | 13375.55 | 13375.55 | 560 |
| 2025-07-08 14:02:00 | 13379.8 | 13379.8 | 13379.8 | 13379.8 | 140 |
| 2025-07-08 14:01:00 | 13375.6 | 13376.9 | 13375.55 | 13376.9 | 560 |
| 2025-07-08 14:00:00 | 13376.35 | 13376.35 | 13370.5 | 13370.5 | 3780 |
| 2025-07-08 13:59:00 | 13373.55 | 13377.05 | 13373.55 | 13377.05 | 4200 |
| 2025-07-08 13:58:00 | 13375.0 | 13375.0 | 13374.0 | 13374.0 | 2380 |
| 2025-07-08 13:57:00 | 13376.05 | 13376.05 | 13373.65 | 13375.0 | 560 |
| 2025-07-08 13:56:00 | 13391.95 | 13391.95 | 13380.6 | 13380.6 | 1120 |
| 2025-07-08 13:55:00 | 13396.0 | 13396.0 | 13396.0 | 13396.0 | 280 |
| 2025-07-08 13:54:00 | 13391.95 | 13391.95 | 13391.95 | 13391.95 | 140 |
| 2025-07-08 13:53:00 | 13392.0 | 13392.6 | 13390.7 | 13391.2 | 3500 |
| 2025-07-08 13:52:00 | 13390.0 | 13390.0 | 13390.0 | 13390.0 | 1400 |
| 2025-07-08 13:51:00 | 13395.0 | 13395.05 | 13387.9 | 13387.9 | 1120 |
| 2025-07-08 13:50:00 | 13398.65 | 13400.0 | 13398.4 | 13400.0 | 1680 |