Nifty 50

🏛️ india →
24,699.00
Last Update: 2025-09-26
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
2022-12-30 18,410.05 18,450.00 18,260.00 18,290.75 0.6M
2022-12-29 18,175.00 18,305.00 18,091.95 18,292.25 8.8M
2022-12-28 18,199.00 18,290.00 18,185.05 18,238.65 4.6M
2022-12-27 18,182.75 18,266.60 18,080.30 18,251.60 4.3M
2022-12-26 17,975.00 18,213.20 17,941.55 18,134.45 3.5M
2022-12-23 18,150.00 18,219.70 17,941.15 17,973.30 3.1M
2022-12-22 18,430.00 18,455.65 18,221.15 18,273.85 2.0M
2022-12-21 18,574.95 18,610.00 18,335.05 18,378.75 1.6M
2022-12-20 18,570.85 18,576.50 18,346.00 18,528.80 1.6M
2022-12-19 18,498.00 18,617.15 18,421.20 18,601.00 0.9M
2022-12-16 18,490.30 18,600.00 18,430.00 18,443.40 1.0M
2022-12-15 18,830.00 18,832.00 18,557.50 18,581.90 0.7M
2022-12-14 18,849.85 18,906.90 18,829.90 18,855.20 0.3M
2022-12-13 18,719.50 18,827.80 18,692.00 18,813.75 0.3M
2022-12-12 18,639.95 18,747.00 18,581.20 18,717.25 0.4M
2022-12-09 18,850.00 18,878.95 18,634.05 18,698.90 0.5M
2022-12-08 18,790.05 18,844.00 18,750.00 18,826.55 0.3M
2022-12-07 18,860.00 18,879.40 18,761.75 18,780.90 0.3M
2022-12-06 18,841.50 18,894.00 18,793.90 18,877.85 0.3M
2022-12-05 18,922.35 18,970.45 18,817.30 18,918.85 0.4M
2022-12-02 19,004.70 19,023.50 18,866.50 18,919.85 0.5M
2022-12-01 19,000.00 19,092.05 18,985.50 19,040.65 0.5M
2022-11-30 18,849.00 18,999.25 18,823.35 18,967.15 0.5M
2022-11-29 18,793.45 18,893.30 18,788.80 18,833.70 0.4M
2022-11-28 18,698.80 18,843.75 18,684.65 18,797.65 0.4M
2022-11-25 18,720.70 18,770.00 18,688.00 18,751.90 0.5M
2022-11-24 18,431.50 18,659.50 18,413.00 18,626.15 9.5M
2022-11-23 18,401.05 18,451.00 18,378.35 18,396.85 4.9M
2022-11-22 18,315.00 18,388.85 18,265.00 18,373.85 2.8M
2022-11-21 18,385.10 18,385.10 18,251.00 18,284.05 2.2M
2022-11-18 18,476.05 18,510.00 18,350.15 18,442.90 1.5M
2022-11-17 18,498.65 18,559.70 18,441.20 18,470.65 0.8M
2022-11-16 18,545.00 18,578.00 18,482.00 18,539.55 0.8M
2022-11-15 18,500.00 18,580.00 18,437.30 18,554.30 0.7M
2022-11-14 18,531.05 18,561.40 18,454.55 18,468.55 0.6M
2022-11-11 18,420.00 18,600.00 18,405.00 18,514.45 1.0M
2022-11-10 18,201.35 18,245.40 18,125.00 18,182.35 0.6M
2022-11-09 18,410.80 18,451.60 18,270.40 18,299.95 0.6M
2022-11-08 18,375.25 18,436.00 18,283.50 18,382.75 0.0M
2022-11-07 18,294.90 18,308.50 18,119.50 18,264.15 8.6M
2022-11-04 18,135.00 18,220.80 18,069.85 18,194.00 6.0M
2022-11-03 18,046.90 18,158.85 18,008.00 18,118.80 7.8M
2022-11-02 18,227.00 18,229.45 18,117.05 18,146.75 5.8M
2022-11-01 18,161.10 18,225.00 18,112.00 18,211.20 8.1M
2022-10-31 17,948.00 18,061.75 17,926.10 18,051.05 6.5M
2022-10-28 17,781.00 17,887.10 17,773.30 17,830.20 8.1M
2022-10-27 17,795.10 17,818.55 17,655.00 17,736.95 9.3M
2022-10-26 17,793.00 17,981.25 17,787.50 17,903.50 0.0M
2022-10-25 17,772.10 17,790.00 17,642.60 17,654.95 7.9M
2022-10-24 17,730.00 17,807.05 17,716.55 17,732.55 4.0M
2022-10-21 17,588.00 17,665.50 17,495.00 17,564.45 9.1M
2022-10-20 17,408.00 17,560.00 17,385.30 17,540.70 9.5M
2022-10-19 17,535.10 17,599.35 17,457.00 17,494.65 8.5M
2022-10-18 17,443.00 17,538.65 17,432.00 17,502.00 9.5M
2022-10-17 17,155.00 17,324.00 17,100.00 17,300.30 9.0M
2022-10-14 17,299.75 17,367.00 17,175.00 17,195.50 12.9M
2022-10-13 17,085.25 17,086.80 16,927.00 17,010.85 10.5M
2022-10-12 17,011.00 17,133.90 16,951.05 17,114.80 11.4M
2022-10-11 17,220.00 17,239.00 16,951.00 16,978.20 10.6M
2022-10-10 17,100.00 17,278.85 17,050.00 17,227.45 12.7M
2022-10-07 17,301.10 17,353.95 17,220.30 17,328.85 8.9M
2022-10-06 17,421.20 17,444.00 17,313.00 17,325.45 9.2M
2022-10-05 17,355.00 17,494.50 17,281.75 17,390.25 0.0M
2022-10-04 17,140.00 17,309.00 17,125.00 17,293.00 11.6M
2022-10-03 17,021.00 17,105.00 16,858.00 16,895.65 12.5M
2022-09-30 16,815.00 17,209.60 16,764.25 17,103.20 14.8M
2022-09-29 16,981.30 17,042.95 16,786.05 16,818.10 8.9M
2022-09-28 16,863.05 17,033.00 16,833.70 16,858.70 12.1M
2022-09-27 17,099.85 17,174.90 16,946.00 17,018.65 11.8M
2022-09-26 17,305.00 17,305.00 17,038.75 17,082.15 4.0M
2022-09-23 17,650.20 17,691.75 17,352.40 17,394.20 2.4M
2022-09-22 17,677.00 17,800.00 17,605.15 17,707.75 2.1M
2022-09-21 17,855.00 17,894.25 17,721.00 17,786.10 1.3M
2022-09-20 17,814.70 17,987.45 17,709.85 17,874.05 1.2M
2022-09-19 17,570.25 17,743.20 17,514.20 17,683.10 1.0M
2022-09-16 17,886.35 17,886.35 17,584.00 17,623.30 1.3M
2022-09-15 18,084.70 18,150.00 17,927.90 17,948.70 0.9M
2022-09-14 17,900.85 18,157.60 17,870.40 18,073.45 0.9M
2022-09-13 18,094.80 18,169.60 18,086.50 18,155.30 0.6M
2022-09-12 17,949.40 18,070.00 17,941.75 18,016.20 0.4M
2022-09-09 17,958.00 17,997.10 17,860.00 17,917.45 0.5M
2022-09-08 17,810.00 17,884.15 17,751.00 17,873.45 0.5M
2022-09-07 17,625.00 17,728.95 17,580.00 17,700.45 0.4M
2022-09-06 17,775.00 17,836.60 17,656.00 17,734.35 0.4M
2022-09-05 17,698.65 17,774.80 17,601.60 17,759.65 0.4M
2022-09-02 17,672.45 17,713.55 17,551.00 17,618.10 0.6M
2022-09-01 17,610.00 17,790.70 17,542.30 17,638.65 0.8M
2022-08-31 17,620.00 17,673.80 17,472.75 17,521.50 0.0M
2022-08-30 17,497.95 17,894.95 17,497.90 17,876.25 0.7M
2022-08-29 17,335.85 17,493.20 17,136.65 17,425.80 0.9M
2022-08-26 17,700.00 17,815.00 17,663.35 17,710.30 0.6M
2022-08-25 17,768.80 17,823.85 17,536.00 17,588.40 10.8M
2022-08-24 17,731.00 17,731.00 17,575.00 17,699.25 5.8M
2022-08-23 17,536.00 17,723.95 17,464.90 17,665.55 5.8M
2022-08-22 17,763.00 17,777.55 17,555.00 17,575.25 3.0M
2022-08-19 18,057.35 18,108.70 17,800.00 17,843.45 2.3M
2022-08-18 18,032.15 18,086.80 17,942.55 18,059.75 1.3M
2022-08-17 17,961.55 18,066.50 17,939.90 18,050.35 0.9M
2022-08-16 17,884.95 17,931.85 17,845.40 17,919.10 0.8M
2022-08-15 17,833.50 17,857.50 17,757.50 17,844.75 0.0M
2022-08-12 17,771.65 17,819.00 17,692.00 17,782.15 0.6M
2022-08-11 17,786.95 17,799.95 17,726.00 17,753.15 0.7M
2022-08-10 17,641.85 17,650.00 17,525.05 17,626.65 0.7M
2022-08-09 17,553.00 17,578.00 17,495.50 17,506.25 0.0M
2022-08-08 17,481.65 17,647.00 17,447.40 17,620.40 0.8M
2022-08-05 17,444.85 17,577.15 17,435.25 17,485.45 0.8M
2022-08-04 17,528.95 17,567.00 17,245.50 17,455.10 1.0M
2022-08-03 17,374.15 17,490.00 17,312.80 17,470.70 0.6M
2022-08-02 17,395.20 17,485.05 17,306.00 17,415.65 0.7M
2022-08-01 17,326.75 17,458.95 17,248.45 17,441.60 0.6M
2022-07-29 17,095.00 17,222.95 17,055.90 17,201.85 9.5M
2022-07-28 16,769.20 16,934.85 16,743.55 16,929.60 8.6M
2022-07-27 16,488.00 16,668.00 16,438.00 16,653.30 8.7M
2022-07-26 16,635.10 16,635.10 16,475.15 16,491.30 8.0M
2022-07-25 16,680.00 16,705.00 16,561.50 16,632.10 7.9M
2022-07-22 16,631.10 16,757.50 16,611.00 16,722.60 7.9M
2022-07-21 16,524.10 16,618.00 16,489.50 16,597.50 9.5M
2022-07-20 16,521.30 16,577.60 16,492.00 16,519.60 10.9M
2022-07-19 16,199.50 16,364.50 16,198.95 16,346.95 9.0M
2022-07-18 16,199.00 16,520.00 16,170.45 16,300.25 8.1M
2022-07-15 15,989.95 16,083.90 15,930.30 16,068.30 9.2M
2022-07-14 15,980.00 16,079.00 15,860.00 15,932.55 12.0M
2022-07-13 16,097.85 16,142.45 15,962.70 15,979.90 11.9M
2022-07-12 16,126.55 16,149.75 16,026.00 16,044.25 11.7M
2022-07-11 16,152.00 16,253.20 16,106.45 16,203.50 10.4M
2022-07-08 16,248.00 16,250.00 16,160.00 16,225.20 9.2M
2022-07-07 16,109.80 16,165.00 16,042.00 16,148.15 10.9M
2022-07-06 15,796.85 16,020.00 15,781.05 15,990.45 15.7M
2022-07-05 15,880.00 16,014.60 15,752.50 15,776.05 13.3M
2022-07-04 15,735.00 15,853.45 15,651.90 15,836.95 10.4M
2022-07-01 15,704.00 15,787.25 15,513.90 15,754.25 15.2M
2022-06-30 15,765.00 15,876.60 15,712.00 15,780.25 10.4M
2022-06-29 15,701.10 15,852.15 15,678.00 15,779.90 10.0M
2022-06-28 15,779.70 15,861.95 15,712.35 15,847.70 9.2M
2022-06-27 15,899.95 15,930.40 15,819.10 15,835.55 8.9M
2022-06-24 15,650.10 15,748.00 15,611.00 15,712.30 9.9M
2022-06-23 15,431.00 15,629.00 15,360.00 15,572.95 16.8M
2022-06-22 15,551.00 15,558.00 15,357.25 15,403.40 13.0M
2022-06-21 15,440.00 15,716.75 15,434.95 15,638.40 12.9M
2022-06-20 15,340.00 15,384.00 15,202.30 15,347.65 11.3M
2022-06-17 15,305.10 15,427.65 15,211.65 15,319.25 17.7M
2022-06-16 15,820.25 15,865.00 15,328.00 15,348.55 19.3M
2022-06-15 15,739.75 15,799.00 15,691.00 15,708.65 8.4M
2022-06-14 15,715.60 15,877.00 15,666.00 15,737.45 12.1M
2022-06-13 15,900.10 15,948.00 15,673.50 15,766.25 13.7M
2022-06-10 16,284.40 16,321.00 16,185.00 16,219.35 12.9M
2022-06-09 16,278.00 16,496.80 16,268.60 16,475.45 12.2M
2022-06-08 16,471.10 16,548.00 16,310.00 16,364.80 13.2M
2022-06-07 16,487.00 16,490.00 16,354.00 16,429.25 10.7M
2022-06-06 16,550.00 16,621.75 16,460.00 16,581.25 9.0M
2022-06-03 16,761.50 16,790.00 16,578.00 16,604.65 10.1M
2022-06-02 16,448.00 16,645.00 16,430.00 16,621.20 12.2M
2022-06-01 16,550.00 16,640.00 16,425.10 16,508.10 11.3M
2022-05-31 16,589.00 16,691.85 16,528.05 16,577.60 11.8M
2022-05-30 16,461.05 16,674.00 16,461.05 16,643.45 10.3M
2022-05-27 16,300.05 16,349.10 16,201.05 16,326.90 11.2M
2022-05-26 16,117.25 16,310.25 15,889.75 16,291.00 12.5M
2022-05-25 16,129.75 16,208.50 15,933.25 16,140.50 7.0M
2022-05-24 16,192.00 16,232.80 15,991.50 16,133.00 4.7M
2022-05-23 16,283.00 16,395.00 16,151.00 16,179.75 3.5M
2022-05-20 15,988.50 16,275.00 15,968.50 16,253.25 13.8M
2022-05-19 15,981.30 15,981.30 15,740.00 15,769.45 12.7M
2022-05-18 16,309.90 16,363.35 16,167.80 16,226.05 12.6M
2022-05-17 15,901.05 16,275.05 15,885.05 16,254.95 12.4M
2022-05-16 15,832.30 15,979.75 15,752.00 15,842.60 10.8M
2022-05-13 15,968.90 16,091.00 15,744.10 15,786.60 16.1M
2022-05-12 16,020.00 16,038.85 15,733.00 15,810.75 15.3M
2022-05-11 16,256.70 16,314.70 15,993.00 16,177.95 14.8M
2022-05-10 16,263.30 16,410.15 16,209.00 16,247.10 13.4M
2022-05-09 16,255.55 16,417.95 16,153.00 16,298.85 13.2M
2022-05-06 16,451.25 16,494.80 16,346.75 16,419.40 13.6M
2022-05-05 16,855.30 16,980.35 16,660.55 16,694.30 13.9M
2022-05-04 17,115.10 17,137.75 16,643.20 16,702.50 16.8M
2022-05-03 17,046.75 17,083.75 16,931.50 17,044.75 0.0M
2022-05-02 16,925.00 17,118.00 16,925.00 17,084.25 10.0M
2022-04-29 17,307.00 17,399.00 17,085.65 17,135.25 14.4M
2022-04-28 17,149.00 17,321.05 17,072.65 17,245.05 9.0M
2022-04-27 17,078.00 17,114.50 16,957.85 17,053.80 10.7M
2022-04-26 17,125.00 17,228.80 17,068.20 17,204.00 9.5M
2022-04-25 17,005.00 17,050.15 16,875.00 16,958.35 11.1M
2022-04-22 17,225.10 17,321.00 17,156.50 17,177.75 10.2M
2022-04-21 17,239.95 17,439.00 17,222.00 17,410.15 9.3M
2022-04-20 17,040.00 17,219.70 16,996.85 17,162.70 11.7M
2022-04-19 17,275.00 17,314.00 16,843.30 16,969.35 13.6M
2022-04-18 17,221.15 17,286.70 17,109.95 17,229.60 10.3M
2022-04-15 17,348.00 17,393.50 17,291.75 17,325.25 0.0M
2022-04-14 17,446.25 17,520.75 17,334.75 17,335.75 0.0M
2022-04-13 17,615.75 17,704.80 17,488.40 17,519.25 10.4M
2022-04-12 17,600.10 17,634.20 17,482.00 17,576.80 11.6M
2022-04-11 17,781.50 17,829.95 17,690.35 17,723.95 10.8M
2022-04-08 17,745.00 17,944.80 17,656.30 17,878.75 11.6M
2022-04-07 17,768.00 17,866.30 17,693.25 17,730.35 11.3M
2022-04-06 17,897.00 17,964.80 17,837.00 17,867.45 10.2M
2022-04-05 18,161.10 18,173.80 17,990.10 18,017.50 9.7M
2022-04-04 17,810.00 18,121.25 17,765.10 18,098.20 12.3M
2022-04-01 17,453.00 17,740.00 17,423.00 17,713.00 9.6M
2022-03-31 17,519.55 17,555.80 17,436.75 17,464.75 7.8M
2022-03-30 17,501.30 17,539.95 17,425.00 17,515.40 9.4M
2022-03-29 17,350.00 17,390.00 17,269.40 17,368.05 7.8M