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
2023-12-29 22,055.65 22,064.75 21,965.00 22,016.15 0.4M
2023-12-28 21,895.10 21,966.65 21,861.75 21,942.30 8.0M
2023-12-27 21,690.25 21,879.10 21,680.20 21,854.10 6.6M
2023-12-26 21,561.55 21,690.00 21,520.05 21,633.10 4.5M
2023-12-22 21,525.45 21,632.90 21,440.00 21,561.55 3.3M
2023-12-21 21,299.00 21,526.60 21,220.55 21,498.95 2.2M
2023-12-20 21,731.20 21,819.25 21,316.00 21,371.45 2.7M
2023-12-19 21,600.00 21,729.90 21,550.00 21,663.40 1.1M
2023-12-18 21,640.50 21,681.85 21,596.70 21,611.70 0.7M
2023-12-15 21,523.00 21,725.85 21,486.65 21,691.25 1.1M
2023-12-14 21,222.00 21,486.05 21,222.00 21,456.55 0.9M
2023-12-13 21,210.00 21,210.00 21,028.65 21,160.25 0.5M
2023-12-12 21,235.00 21,248.65 21,120.10 21,149.85 0.3M
2023-12-11 21,197.55 21,239.00 21,158.00 21,207.15 0.3M
2023-12-08 21,178.60 21,225.00 21,074.85 21,197.95 0.4M
2023-12-07 21,176.85 21,176.85 21,078.00 21,152.25 0.2M
2023-12-06 21,125.00 21,175.00 21,066.00 21,161.10 0.4M
2023-12-05 20,933.85 21,075.00 20,922.10 21,060.65 0.5M
2023-12-04 20,749.05 20,943.60 20,730.30 20,915.45 0.7M
2023-12-01 20,428.05 20,525.00 20,418.20 20,492.80 0.3M
2023-11-30 20,275.00 20,291.60 20,144.10 20,270.60 8.3M
2023-11-29 20,150.50 20,267.00 20,100.00 20,252.60 5.2M
2023-11-28 19,960.50 20,074.00 19,940.05 20,053.15 3.4M
2023-11-24 19,987.95 19,999.80 19,915.00 19,937.95 1.0M
2023-11-23 19,998.05 20,027.85 19,953.00 19,980.25 0.8M
2023-11-22 19,952.05 20,004.20 19,867.25 19,993.15 0.9M
2023-11-21 19,908.45 20,005.00 19,908.45 19,952.55 0.4M
2023-11-20 19,891.00 19,980.00 19,833.00 19,863.40 0.4M
2023-11-17 19,880.00 19,969.90 19,861.25 19,917.70 0.5M
2023-11-16 19,835.00 20,035.70 19,801.05 19,936.40 0.8M
2023-11-15 19,725.10 19,865.00 19,725.10 19,830.95 0.6M
2023-11-13 19,618.00 19,633.85 19,575.25 19,603.30 0.2M
2023-11-10 19,518.00 19,609.00 19,493.00 19,582.05 0.3M
2023-11-09 19,590.00 19,628.00 19,580.00 19,588.65 0.2M
2023-11-08 19,600.90 19,625.00 19,576.85 19,596.55 0.2M
2023-11-07 19,592.00 19,594.95 19,520.00 19,581.50 0.2M
2023-11-06 19,499.00 19,593.20 19,490.45 19,589.55 0.3M
2023-11-03 19,443.95 19,465.90 19,390.60 19,406.90 0.2M
2023-11-02 19,300.00 19,359.30 19,250.00 19,342.20 0.4M
2023-11-01 19,251.40 19,277.60 19,157.05 19,165.40 0.3M
2023-10-31 19,411.25 19,411.25 19,226.25 19,261.80 0.4M
2023-10-30 19,230.30 19,339.00 19,124.35 19,326.05 0.5M
2023-10-27 19,119.85 19,264.95 19,119.30 19,239.90 0.4M
2023-10-26 19,149.80 19,149.80 18,950.00 18,972.60 10.4M
2023-10-25 19,407.55 19,451.00 19,170.00 19,224.95 6.4M
2023-10-23 19,639.85 19,665.90 19,357.00 19,381.35 4.0M
2023-10-20 19,691.05 19,705.00 19,637.00 19,654.15 1.3M
2023-10-19 19,723.30 19,800.10 19,656.75 19,750.90 1.2M
2023-10-18 19,921.50 19,970.00 19,795.15 19,812.30 0.7M
2023-10-17 19,937.45 19,976.85 19,896.30 19,933.90 0.4M
2023-10-16 19,850.00 19,920.00 19,824.00 19,868.20 0.4M
2023-10-13 19,840.00 19,938.95 19,815.25 19,866.40 0.5M
2023-10-12 19,965.90 19,994.85 19,925.00 19,965.20 0.3M
2023-10-11 19,920.00 19,985.00 19,903.40 19,965.75 0.3M
2023-10-10 19,709.10 19,862.95 19,709.10 19,850.10 0.5M
2023-10-09 19,699.95 19,744.90 19,627.80 19,655.65 0.3M
2023-10-06 19,737.95 19,804.25 19,725.80 19,792.15 0.4M
2023-10-05 19,638.00 19,730.00 19,631.60 19,689.15 0.3M
2023-10-04 19,601.00 19,638.00 19,490.00 19,590.05 0.3M
2023-10-03 19,770.00 19,770.00 19,666.00 19,695.05 0.3M
2023-09-29 19,800.00 19,903.00 19,760.00 19,826.60 0.3M
2023-09-28 19,860.70 19,860.70 19,610.10 19,637.10 9.2M
2023-09-27 19,749.80 19,852.00 19,661.20 19,828.90 4.4M
2023-09-26 19,839.95 19,842.80 19,761.00 19,793.55 2.6M
2023-09-25 19,828.10 19,884.70 19,755.00 19,820.35 2.5M
2023-09-22 19,897.00 19,941.35 19,807.00 19,822.65 1.3M
2023-09-21 19,994.05 20,039.25 19,871.60 19,897.10 1.5M
2023-09-20 20,185.55 20,210.00 20,051.00 20,087.75 0.9M
2023-09-18 20,319.75 20,336.00 20,272.00 20,286.45 0.3M
2023-09-15 20,324.00 20,370.00 20,294.25 20,352.35 0.4M
2023-09-14 20,260.00 20,300.00 20,202.35 20,272.75 0.4M
2023-09-13 20,101.30 20,250.00 20,101.30 20,227.25 0.3M
2023-09-12 20,200.00 20,227.15 20,073.00 20,150.35 0.4M
2023-09-11 19,971.50 20,149.85 19,971.50 20,137.50 0.4M
2023-09-08 19,894.65 20,014.95 19,880.25 19,974.85 0.4M
2023-09-07 19,735.05 19,884.95 19,707.05 19,871.95 0.5M
2023-09-06 19,738.00 19,770.00 19,660.00 19,755.00 0.3M
2023-09-05 19,705.95 19,756.85 19,690.00 19,748.90 0.2M
2023-09-04 19,640.00 19,713.70 19,603.65 19,703.45 0.2M
2023-09-01 19,500.00 19,620.00 19,475.00 19,606.10 0.3M
2023-08-31 19,452.35 19,492.00 19,388.35 19,414.25 7.1M
2023-08-30 19,475.00 19,542.40 19,430.60 19,445.30 4.0M
2023-08-29 19,442.00 19,474.70 19,408.00 19,436.40 2.6M
2023-08-28 19,363.40 19,464.40 19,362.20 19,421.25 2.4M
2023-08-25 19,475.75 19,475.75 19,331.00 19,364.95 1.6M
2023-08-24 19,618.90 19,680.65 19,495.25 19,510.50 1.1M
2023-08-23 19,470.00 19,559.50 19,430.65 19,539.75 0.5M
2023-08-22 19,459.00 19,534.85 19,459.00 19,489.15 0.5M
2023-08-21 19,424.05 19,538.00 19,419.85 19,507.75 0.7M
2023-08-18 19,450.00 19,487.10 19,393.00 19,438.70 0.7M
2023-08-17 19,560.00 19,580.30 19,482.00 19,510.00 0.6M
2023-08-16 19,525.80 19,616.00 19,470.05 19,596.15 0.5M
2023-08-14 19,570.05 19,617.10 19,441.45 19,595.95 0.5M
2023-08-11 19,700.00 19,700.05 19,607.30 19,627.65 0.4M
2023-08-10 19,791.00 19,791.00 19,653.95 19,712.75 0.4M
2023-08-09 19,710.00 19,806.90 19,627.50 19,795.85 0.3M
2023-08-08 19,774.75 19,780.80 19,700.00 19,722.75 0.2M
2023-08-07 19,717.95 19,789.00 19,687.20 19,767.55 0.3M
2023-08-04 19,605.80 19,705.00 19,594.25 19,688.50 0.4M
2023-08-03 19,669.90 19,713.00 19,503.00 19,580.05 0.7M
2023-08-02 19,872.05 19,888.60 19,643.00 19,716.05 0.6M
2023-08-01 19,972.15 19,987.30 19,913.05 19,932.90 0.2M
2023-07-31 19,895.00 19,983.15 19,840.05 19,969.65 0.2M
2023-07-28 19,902.00 19,911.10 19,805.80 19,881.40 0.7M
2023-07-27 19,951.10 19,988.40 19,751.05 19,811.40 9.3M
2023-07-26 19,845.10 19,944.00 19,832.50 19,889.95 4.4M
2023-07-25 19,811.10 19,845.00 19,757.60 19,815.95 3.4M
2023-07-24 19,932.00 19,932.00 19,800.90 19,811.50 2.7M
2023-07-21 19,950.00 20,007.25 19,855.05 19,892.75 1.8M
2023-07-20 19,941.70 20,080.00 19,900.90 20,068.55 1.5M
2023-07-19 19,879.05 19,968.00 19,849.15 19,944.85 0.9M
2023-07-18 19,853.00 19,917.55 19,805.00 19,864.50 0.7M
2023-07-17 19,717.00 19,835.00 19,696.00 19,816.40 0.7M
2023-07-14 19,620.75 19,721.00 19,575.00 19,695.50 0.4M
2023-07-13 19,625.00 19,702.40 19,554.00 19,575.25 0.6M
2023-07-12 19,623.45 19,641.70 19,550.90 19,560.20 0.2M
2023-07-11 19,546.00 19,649.00 19,544.25 19,599.60 0.3M
2023-07-10 19,543.95 19,566.25 19,472.00 19,505.15 0.3M
2023-07-07 19,575.00 19,654.70 19,476.05 19,492.30 0.5M
2023-07-06 19,535.00 19,642.40 19,530.05 19,626.80 0.3M
2023-07-05 19,529.70 19,575.00 19,510.00 19,562.05 0.3M
2023-07-04 19,530.00 19,586.65 19,463.80 19,548.75 0.4M
2023-07-03 19,400.00 19,505.15 19,381.30 19,495.65 0.4M
2023-06-30 19,160.00 19,358.55 19,159.60 19,348.90 0.5M
2023-06-28 18,975.00 19,107.60 18,947.50 19,072.45 7.6M
2023-06-27 18,840.00 18,930.00 18,822.60 18,919.30 4.6M
2023-06-26 18,790.05 18,830.90 18,753.00 18,806.30 2.2M
2023-06-23 18,899.75 18,899.75 18,790.00 18,797.10 1.4M
2023-06-22 18,979.65 19,000.00 18,892.55 18,916.95 1.2M
2023-06-21 18,950.00 18,992.80 18,921.40 18,981.95 0.6M
2023-06-20 18,900.05 18,970.00 18,810.00 18,954.90 0.6M
2023-06-19 19,003.50 19,003.55 18,880.00 18,929.60 0.5M
2023-06-16 18,850.00 19,030.00 18,850.00 18,977.60 0.5M
2023-06-15 18,865.50 18,939.55 18,818.60 18,828.15 0.4M
2023-06-14 18,875.00 18,908.50 18,831.25 18,896.20 0.3M
2023-06-13 18,799.05 18,860.00 18,788.00 18,856.90 0.3M
2023-06-12 18,731.00 18,787.00 18,710.05 18,770.05 0.2M
2023-06-09 18,799.95 18,817.05 18,706.55 18,719.55 0.3M
2023-06-08 18,885.00 18,915.00 18,776.80 18,791.80 0.4M
2023-06-07 18,812.75 18,881.00 18,778.50 18,874.00 0.4M
2023-06-06 18,762.00 18,778.00 18,687.40 18,751.10 0.3M
2023-06-05 18,770.40 18,803.65 18,753.75 18,774.70 0.2M
2023-06-02 18,694.90 18,750.00 18,639.30 18,718.75 0.3M
2023-06-01 18,702.00 18,735.00 18,633.80 18,650.35 0.2M
2023-05-31 18,740.05 18,749.90 18,647.00 18,708.25 0.3M
2023-05-30 18,745.95 18,809.00 18,724.05 18,783.80 0.2M
2023-05-29 18,740.00 18,786.30 18,720.70 18,745.95 0.3M
2023-05-26 18,495.00 18,655.00 18,483.80 18,640.15 0.4M
2023-05-25 18,349.90 18,438.95 18,290.00 18,420.25 7.7M
2023-05-24 18,400.05 18,481.00 18,354.20 18,384.80 5.2M
2023-05-23 18,424.95 18,506.90 18,420.55 18,444.05 3.0M
2023-05-22 18,295.15 18,420.00 18,270.00 18,403.80 2.4M
2023-05-19 18,277.00 18,314.20 18,163.60 18,301.75 1.3M
2023-05-18 18,345.00 18,386.65 18,223.00 18,245.05 0.7M
2023-05-17 18,389.85 18,389.85 18,230.00 18,291.25 1.0M
2023-05-16 18,425.15 18,501.40 18,375.00 18,390.50 0.5M
2023-05-15 18,360.05 18,525.00 18,349.10 18,473.95 0.5M
2023-05-12 18,360.00 18,425.00 18,283.80 18,394.85 0.5M
2023-05-11 18,420.00 18,448.95 18,376.25 18,406.15 0.5M
2023-05-10 18,399.00 18,417.70 18,318.00 18,401.00 0.7M
2023-05-09 18,400.00 18,448.60 18,340.05 18,369.80 0.3M
2023-05-08 18,200.85 18,409.00 18,200.85 18,381.55 0.5M
2023-05-05 18,301.00 18,334.45 18,188.80 18,200.85 0.6M
2023-05-04 18,198.05 18,379.45 18,175.00 18,358.95 0.4M
2023-05-03 18,225.35 18,239.95 18,166.00 18,213.65 0.3M
2023-05-02 18,235.50 18,304.15 18,217.75 18,271.35 0.4M
2023-05-01 18,209.25 18,279.25 18,201.75 18,240.20 0.0M
2023-04-28 18,099.00 18,185.70 18,031.00 18,167.25 0.5M
2023-04-27 17,889.65 18,000.00 17,828.00 17,991.75 6.5M
2023-04-26 17,831.95 17,902.95 17,790.55 17,892.05 4.3M
2023-04-25 17,830.05 17,889.50 17,796.90 17,852.50 3.0M
2023-04-24 17,750.00 17,831.75 17,694.05 17,821.65 1.8M
2023-04-21 17,721.75 17,747.30 17,644.10 17,714.65 0.8M
2023-04-20 17,730.75 17,780.00 17,672.90 17,711.75 0.8M
2023-04-19 17,765.05 17,772.90 17,686.95 17,711.70 0.5M
2023-04-18 17,813.30 17,836.75 17,720.80 17,772.25 0.5M
2023-04-17 17,914.30 17,914.30 17,705.55 17,818.70 0.8M
2023-04-14 17,848.00 17,929.80 17,793.20 17,825.20 0.0M
2023-04-13 17,900.00 17,942.95 17,835.00 17,934.10 0.4M
2023-04-12 17,855.55 17,930.00 17,838.00 17,914.35 0.4M
2023-04-11 17,780.00 17,866.40 17,775.00 17,846.25 0.4M
2023-04-10 17,750.95 17,814.20 17,719.00 17,742.95 0.4M
2023-04-07 17,681.50 17,729.20 17,677.00 17,714.75 0.0M
2023-04-06 17,659.95 17,776.55 17,625.00 17,709.65 0.5M
2023-04-05 17,564.00 17,691.95 17,547.20 17,683.30 0.6M
2023-04-04 17,492.25 17,579.25 17,484.00 17,539.20 0.0M
2023-04-03 17,569.80 17,569.80 17,450.00 17,539.35 1.0M
2023-03-31 17,295.00 17,516.05 17,270.15 17,497.65 1.5M
2023-03-30 17,183.75 17,275.00 17,140.20 17,251.00 0.0M
2023-03-29 17,090.00 17,239.00 17,052.00 17,213.10 11.7M
2023-03-28 17,135.00 17,175.00 17,030.00 17,072.80 5.2M
2023-03-27 17,070.00 17,210.50 17,030.00 17,114.10 4.2M
2023-03-24 17,183.60 17,209.90 17,022.85 17,047.90 2.3M
2023-03-23 17,245.00 17,330.00 17,165.00 17,185.65 1.4M
2023-03-22 17,261.60 17,327.90 17,237.30 17,277.50 0.8M
2023-03-21 17,193.95 17,275.60 17,145.00 17,252.15 1.1M
2023-03-20 17,217.80 17,225.05 16,964.00 17,121.60 2.0M
2023-03-17 17,264.00 17,299.00 17,120.00 17,275.45 1.1M
2023-03-16 17,105.05 17,224.40 17,017.00 17,143.55 1.5M
2023-03-15 17,325.00 17,362.05 17,107.85 17,134.85 0.8M
2023-03-14 17,305.85 17,380.00 17,172.90 17,226.15 1.5M
2023-03-13 17,550.00 17,674.60 17,264.05 17,305.85 1.2M
2023-03-10 17,621.85 17,621.85 17,477.00 17,560.05 0.7M
2023-03-09 17,871.65 17,917.30 17,740.00 17,749.75 0.5M
2023-03-08 17,815.30 17,904.65 17,757.00 17,894.25 0.4M
2023-03-07 17,770.00 17,864.50 17,697.50 17,717.80 0.0M
2023-03-06 17,807.25 17,959.75 17,807.25 17,873.80 0.5M
2023-03-03 17,587.30 17,823.45 17,574.60 17,770.30 0.7M
2023-03-02 17,594.95 17,619.75 17,482.90 17,500.35 0.4M
2023-03-01 17,526.00 17,648.00 17,509.30 17,634.05 0.3M
2023-02-28 17,590.05 17,628.45 17,450.00 17,504.30 0.4M
2023-02-27 17,600.55 17,649.45 17,495.50 17,594.60 0.6M
2023-02-24 17,734.00 17,796.00 17,611.20 17,659.00 0.7M
2023-02-23 17,660.00 17,728.00 17,556.00 17,623.00 9.6M
2023-02-22 17,875.00 17,886.55 17,629.10 17,662.05 6.5M
2023-02-21 17,991.65 18,035.90 17,910.95 17,946.10 3.6M
2023-02-20 18,071.00 18,112.00 17,947.00 17,972.35 2.3M
2023-02-17 18,121.25 18,147.20 18,004.40 18,058.20 1.2M
2023-02-16 18,194.95 18,247.45 18,153.05 18,165.45 1.0M
2023-02-15 18,006.00 18,150.00 17,977.20 18,135.20 0.7M
2023-02-14 17,911.35 18,065.00 17,911.30 18,042.70 0.7M
2023-02-13 17,977.55 17,997.35 17,853.20 17,902.00 0.5M
2023-02-10 17,961.80 17,998.00 17,925.00 17,977.55 0.4M
2023-02-09 18,009.00 18,071.85 17,927.00 18,049.15 0.4M
2023-02-08 17,895.95 18,036.90 17,891.00 18,009.90 0.6M
2023-02-07 17,925.00 17,964.55 17,809.00 17,883.35 0.4M
2023-02-06 17,950.05 17,964.95 17,846.10 17,905.45 0.4M
2023-02-03 17,825.00 18,019.75 17,734.00 17,996.90 0.6M
2023-02-02 17,705.00 17,833.00 17,622.75 17,784.05 0.6M
2023-02-01 17,999.75 18,155.00 17,576.10 17,780.15 1.3M
2023-01-31 17,815.20 17,927.45 17,731.00 17,897.25 0.6M
2023-01-30 17,717.80 17,913.80 17,615.15 17,831.15 0.7M
2023-01-27 18,070.00 18,070.00 17,673.15 17,778.50 0.8M
2023-01-26 17,961.50 18,061.00 17,940.75 18,032.20 0.0M
2023-01-25 18,184.25 18,215.00 17,934.05 17,985.90 10.1M
2023-01-24 18,254.00 18,300.00 18,183.00 18,212.85 4.5M
2023-01-23 18,171.95 18,274.30 18,171.95 18,228.10 3.6M
2023-01-20 18,200.00 18,247.45 18,115.00 18,131.60 2.0M
2023-01-19 18,269.95 18,269.95 18,166.00 18,198.45 0.8M
2023-01-18 18,178.15 18,301.00 18,145.95 18,278.60 1.1M
2023-01-17 18,029.95 18,174.00 17,995.80 18,158.10 0.8M
2023-01-16 18,139.65 18,169.70 17,966.10 18,015.50 0.6M
2023-01-13 17,999.00 18,153.85 17,911.00 18,097.60 0.6M
2023-01-12 18,060.90 18,084.90 17,894.30 17,991.25 0.6M
2023-01-11 18,050.05 18,129.20 17,960.25 18,031.20 0.5M
2023-01-10 18,223.80 18,223.85 17,995.55 18,052.75 0.6M
2023-01-09 18,027.85 18,287.50 18,027.85 18,240.05 0.8M
2023-01-06 18,127.55 18,194.95 17,941.50 18,008.35 0.7M
2023-01-05 18,196.50 18,255.00 18,032.00 18,130.70 0.7M
2023-01-04 18,381.70 18,381.70 18,155.30 18,169.40 0.7M
2023-01-03 18,319.00 18,405.00 18,290.00 18,391.80 0.4M
2023-01-02 18,308.25 18,369.00 18,250.00 18,352.85 0.3M