Nifty Financial Services Future

🏛️ india →
26,024.30
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 19,242.65 19,242.65 19,017.70 19,068.00 0.0M
2022-12-29 19,007.70 19,195.45 18,914.75 19,178.50 0.0M
2022-12-28 19,134.20 19,134.20 19,049.20 19,071.15 0.0M
2022-12-27 18,978.05 19,030.00 18,844.35 19,011.20 0.1M
2022-12-26 18,631.80 19,029.05 18,597.30 18,946.80 0.1M
2022-12-23 18,760.00 18,772.45 18,619.95 18,639.60 0.0M
2022-12-22 19,079.55 19,089.30 18,830.00 18,899.95 0.0M
2022-12-21 19,317.00 19,350.00 18,894.90 19,007.35 0.0M
2022-12-20 19,256.60 19,276.70 19,130.00 19,260.85 0.0M
2022-12-19 19,167.70 19,359.30 19,152.50 19,337.20 0.0M
2022-12-16 19,190.00 19,260.00 19,105.00 19,167.70 0.0M
2022-12-15 19,500.00 19,537.95 19,237.00 19,269.60 0.0M
2022-12-14 19,530.75 19,587.00 19,521.20 19,534.65 0.0M
2022-12-13 19,450.00 19,520.00 19,450.00 19,505.70 0.0M
2022-12-12 19,350.00 19,450.00 19,279.80 19,430.45 0.0M
2022-12-09 19,449.95 19,449.95 19,322.85 19,399.65 0.0M
2022-12-08 19,317.75 19,418.90 19,276.70 19,396.60 0.0M
2022-12-07 19,415.00 19,415.00 19,264.90 19,321.75 0.0M
2022-12-06 19,388.65 19,416.65 19,334.95 19,403.55 0.0M
2022-12-05 19,361.55 19,432.20 19,304.95 19,411.80 0.0M
2022-12-02 19,415.00 19,415.00 19,346.60 19,377.90 0.0M
2022-12-01 19,571.75 19,596.40 19,456.20 19,499.70 0.0M
2022-11-30 19,390.00 19,515.00 19,320.20 19,472.95 0.0M
2022-11-29 19,212.70 19,312.85 19,199.95 19,231.45 0.1M
2022-11-28 19,160.90 19,246.20 19,146.50 19,199.60 0.0M
2022-11-25 19,297.95 19,340.15 19,185.00 19,237.40 0.0M
2022-11-24 19,114.00 19,308.10 19,112.50 19,278.25 0.0M
2022-11-23 19,085.70 19,140.65 19,068.80 19,093.65 0.0M
2022-11-22 19,008.00 19,090.00 18,986.00 19,046.30 0.0M
2022-11-21 19,037.55 19,056.55 18,950.50 19,003.35 0.0M
2022-11-18 19,179.95 19,179.95 19,041.50 19,132.75 0.0M
2022-11-17 19,124.25 19,300.00 19,108.20 19,137.05 0.0M
2022-11-16 19,122.00 19,245.20 19,082.00 19,174.00 0.0M
2022-11-15 19,064.30 19,131.90 19,017.85 19,114.15 0.0M
2022-11-14 19,069.15 19,100.00 18,990.00 19,032.25 0.0M
2022-11-11 18,871.80 19,162.00 18,866.05 19,096.65 0.0M
2022-11-10 18,679.45 18,705.70 18,564.00 18,689.25 0.0M
2022-11-09 18,850.00 18,869.75 18,746.15 18,755.30 0.0M
2022-11-07 18,789.00 18,939.00 18,562.00 18,797.45 0.0M
2022-11-04 18,670.00 18,735.00 18,410.00 18,669.40 0.0M
2022-11-03 18,521.15 18,710.05 18,521.15 18,642.95 0.0M
2022-11-02 18,667.00 18,747.25 18,584.75 18,607.70 0.0M
2022-11-01 18,653.60 18,762.50 18,610.55 18,657.40 0.0M
2022-10-31 18,499.25 18,663.40 18,400.60 18,587.30 0.0M
2022-10-28 18,430.00 18,500.00 18,295.65 18,354.80 0.0M
2022-10-27 18,491.85 18,525.20 18,360.90 18,397.80 0.0M
2022-10-25 18,458.20 18,481.35 18,275.65 18,280.90 0.0M
2022-10-24 18,411.60 18,431.95 18,379.05 18,412.75 0.0M
2022-10-21 18,135.40 18,295.00 18,125.45 18,220.65 0.0M
2022-10-20 18,011.65 18,099.00 17,931.20 18,078.80 0.0M
2022-10-19 18,070.00 18,234.65 18,057.55 18,100.55 0.0M
2022-10-18 18,052.95 18,345.00 18,000.00 18,037.55 0.0M
2022-10-17 17,753.80 17,944.90 17,672.30 17,924.30 0.0M
2022-10-14 17,749.95 17,850.00 17,688.00 17,723.05 0.0M
2022-10-13 17,575.00 17,575.00 17,355.55 17,435.65 0.0M
2022-10-12 17,569.95 17,660.00 17,480.10 17,637.60 0.0M
2022-10-11 17,600.00 17,721.05 17,460.15 17,519.35 0.0M
2022-10-10 17,510.00 17,770.00 17,434.55 17,682.35 0.0M
2022-10-07 17,699.05 17,776.95 17,643.00 17,759.20 0.0M
2022-10-06 17,909.95 17,993.25 17,760.60 17,798.65 0.0M
2022-10-04 17,580.00 17,837.50 17,580.00 17,816.05 0.0M
2022-10-03 17,501.75 17,675.00 17,289.00 17,316.15 0.0M
2022-09-30 17,112.75 17,681.00 17,105.00 17,575.30 0.0M
2022-09-29 17,397.25 17,460.00 17,141.10 17,203.65 0.0M
2022-09-28 17,450.00 17,698.80 17,201.55 17,280.95 0.0M
2022-09-27 17,689.05 17,726.00 17,315.55 17,424.05 0.1M
2022-09-26 17,819.35 17,819.35 17,502.80 17,568.20 0.0M
2022-09-23 18,332.20 18,678.00 17,919.25 17,984.50 0.0M
2022-09-22 18,551.50 18,611.85 18,300.00 18,414.80 0.0M
2022-09-21 18,746.95 18,749.85 18,548.00 18,634.95 0.0M
2022-09-20 18,604.90 18,849.95 18,604.90 18,751.60 0.0M
2022-09-19 18,375.90 18,600.00 18,300.25 18,517.75 0.0M
2022-09-16 18,535.05 18,605.00 18,310.00 18,404.40 0.0M
2022-09-15 18,872.05 18,925.45 18,640.10 18,682.05 0.0M
2022-09-14 18,399.95 18,820.00 18,366.10 18,735.20 0.0M
2022-09-13 18,550.00 18,699.00 18,550.00 18,636.55 0.0M
2022-09-12 18,489.20 18,558.85 18,410.00 18,493.70 0.0M
2022-09-09 18,541.95 18,574.95 18,402.10 18,435.55 0.0M
2022-09-08 18,311.95 18,470.00 18,214.15 18,432.30 0.0M
2022-09-07 18,150.05 18,269.45 18,100.05 18,194.00 0.0M
2022-09-06 18,401.00 18,401.00 18,114.40 18,263.30 0.0M
2022-09-05 18,226.15 18,339.60 18,102.15 18,305.40 0.0M
2022-09-02 18,148.30 18,284.95 18,011.40 18,186.75 0.0M
2022-09-01 18,070.05 18,296.00 18,000.00 18,099.90 0.0M
2022-08-30 17,790.00 18,263.15 17,790.00 18,235.05 0.0M
2022-08-29 17,480.05 17,887.95 17,480.05 17,617.05 0.0M
2022-08-26 17,961.05 18,088.85 17,900.00 17,979.80 0.0M
2022-08-25 18,080.00 18,194.80 17,906.70 17,958.35 0.0M
2022-08-24 17,910.20 18,098.90 17,825.05 18,015.85 0.0M
2022-08-23 17,627.65 17,999.95 17,627.65 17,920.25 0.0M
2022-08-22 17,810.15 18,039.90 17,725.00 17,752.65 0.0M
2022-08-19 18,442.80 18,442.80 18,079.10 18,112.80 0.0M
2022-08-18 18,349.95 18,425.55 18,311.00 18,403.20 0.0M
2022-08-17 18,211.95 18,375.95 18,180.10 18,365.40 0.0M
2022-08-16 18,206.85 18,233.55 18,157.50 18,190.80 0.0M
2022-08-12 18,036.00 18,098.00 17,959.50 18,054.90 0.0M
2022-08-11 17,899.95 18,034.65 17,899.95 17,999.65 0.0M
2022-08-10 17,819.30 17,819.30 17,660.15 17,741.00 0.0M
2022-08-08 17,500.05 17,783.30 17,484.50 17,745.40 0.0M
2022-08-05 17,531.00 17,659.65 17,465.05 17,558.05 0.0M
2022-08-04 17,620.60 17,665.00 17,300.05 17,480.30 0.0M
2022-08-03 17,500.15 17,599.40 17,410.15 17,576.70 0.0M
2022-08-02 17,557.95 17,654.95 17,433.35 17,568.65 0.0M
2022-08-01 17,470.20 17,641.65 17,454.00 17,624.90 0.0M
2022-07-29 17,320.15 17,514.95 17,320.10 17,483.60 0.0M
2022-07-28 16,919.90 17,325.00 16,919.90 17,319.70 0.0M
2022-07-27 16,355.70 16,919.90 16,355.70 16,910.95 0.0M
2022-07-26 16,830.35 16,833.35 16,710.35 16,734.10 0.1M
2022-07-25 16,848.75 16,930.00 16,743.85 16,840.20 0.0M
2022-07-22 16,649.95 16,854.60 16,633.55 16,828.20 0.0M
2022-07-21 16,496.05 16,749.90 16,496.00 16,596.05 0.0M
2022-07-20 16,500.00 16,787.95 16,500.00 16,532.00 0.0M
2022-07-19 16,308.40 16,470.85 16,302.55 16,451.00 0.0M
2022-07-18 16,216.75 16,379.45 16,175.10 16,370.75 0.0M
2022-07-15 16,388.65 16,388.65 16,031.40 16,142.50 0.0M
2022-07-14 16,146.65 16,174.95 16,000.00 16,021.00 0.0M
2022-07-13 16,235.30 16,280.05 16,080.10 16,128.25 0.0M
2022-07-12 16,297.35 16,325.90 16,172.10 16,235.30 0.0M
2022-07-11 16,259.90 16,449.85 16,256.05 16,385.20 0.0M
2022-07-08 16,245.15 16,290.85 16,210.00 16,264.85 0.0M
2022-07-07 16,038.65 16,227.75 15,991.05 16,190.80 0.0M
2022-07-06 15,799.90 16,026.00 15,775.45 16,013.90 0.0M
2022-07-05 15,880.00 15,976.95 15,710.00 15,744.35 0.0M
2022-07-04 15,689.00 15,795.00 15,600.00 15,792.55 0.0M
2022-07-01 15,305.10 15,680.00 15,296.45 15,660.55 0.0M
2022-06-30 15,400.05 15,548.90 15,400.05 15,455.85 0.0M
2022-06-29 15,549.85 15,549.85 15,400.10 15,462.45 0.0M
2022-06-28 15,594.15 15,670.45 15,473.15 15,559.05 0.0M
2022-06-27 15,771.90 15,814.50 15,650.05 15,686.90 0.0M
2022-06-24 15,559.95 15,632.70 15,490.10 15,601.80 0.0M
2022-06-23 15,010.15 15,490.00 15,010.15 15,427.95 0.0M
2022-06-22 15,310.20 15,357.20 15,181.00 15,271.00 0.0M
2022-06-21 15,337.85 15,599.00 15,337.85 15,454.40 0.0M
2022-06-20 15,120.05 15,230.00 14,940.00 15,168.65 0.0M
2022-06-17 14,999.95 15,147.95 14,950.05 15,080.05 0.0M
2022-06-16 15,500.00 15,500.05 15,000.00 15,026.70 0.0M
2022-06-15 15,427.85 15,427.85 15,300.10 15,391.05 0.0M
2022-06-14 15,295.35 15,434.95 15,265.95 15,331.40 0.0M
2022-06-13 15,539.85 15,539.85 15,300.00 15,383.05 0.0M
2022-06-10 16,149.85 16,149.85 15,855.00 15,892.80 0.0M
2022-06-09 16,090.15 16,250.00 16,070.00 16,248.95 0.0M
2022-06-08 16,220.20 16,389.00 16,115.10 16,166.25 0.0M
2022-06-07 16,205.15 16,240.00 16,136.05 16,196.00 0.0M
2022-06-06 16,395.00 16,395.00 16,341.05 16,367.10 0.0M
2022-06-03 16,648.95 16,648.95 16,350.00 16,395.45 0.0M
2022-06-02 16,415.05 16,542.90 16,402.00 16,508.75 0.0M
2022-06-01 16,542.25 16,570.00 16,410.00 16,502.05 0.0M
2022-05-31 16,533.50 16,610.30 16,467.40 16,475.70 0.0M
2022-05-30 16,611.05 16,683.00 16,550.05 16,623.95 0.0M
2022-05-27 16,398.80 16,450.00 16,271.10 16,422.25 0.0M
2022-05-26 16,049.95 16,250.00 15,900.00 16,238.70 0.0M
2022-05-25 16,073.95 16,074.00 15,880.05 15,923.80 0.0M
2022-05-24 15,749.95 15,906.05 15,730.00 15,827.75 0.0M
2022-05-23 15,992.75 16,049.00 15,750.00 15,786.30 0.0M
2022-05-20 15,649.95 15,888.00 15,625.00 15,826.40 0.0M
2022-05-19 15,530.05 15,597.95 15,400.00 15,400.15 0.0M
2022-05-18 16,079.95 16,090.00 15,790.00 15,819.75 0.0M
2022-05-17 15,734.95 15,901.00 15,630.15 15,840.50 0.0M
2022-05-16 15,453.90 15,647.85 15,404.45 15,464.00 0.0M
2022-05-13 15,748.25 15,748.25 15,352.00 15,368.35 0.0M
2022-05-12 15,789.95 15,789.95 15,500.00 15,521.00 0.0M
2022-05-11 16,289.85 16,289.85 15,905.10 16,030.35 0.0M
2022-05-10 15,949.95 16,098.00 15,871.05 15,960.55 0.0M
2022-05-09 15,603.60 16,000.05 15,603.60 15,863.85 0.0M
2022-05-06 15,963.35 16,010.05 15,850.15 15,903.10 0.0M
2022-05-05 16,301.35 16,570.05 16,199.85 16,224.00 0.0M
2022-05-04 16,516.05 16,638.30 16,210.00 16,280.90 0.0M
2022-05-02 16,519.95 16,729.95 16,500.20 16,681.70 0.0M
2022-04-29 16,773.00 17,190.00 16,629.95 16,678.80 0.0M
2022-04-28 16,610.05 16,720.00 16,609.95 16,777.50 0.0M
2022-04-27 16,699.00 16,699.00 16,500.00 16,610.00 0.0M
2022-04-26 16,834.40 16,863.10 16,725.95 16,804.80 0.0M
2022-04-25 16,597.70 16,745.80 16,523.50 16,682.05 0.0M
2022-04-22 17,000.00 17,049.95 16,650.15 16,702.00 0.0M
2022-04-21 16,859.95 17,049.95 16,780.35 17,022.10 0.0M
2022-04-20 16,739.95 16,800.00 16,664.95 16,798.95 0.0M
2022-04-19 16,975.35 17,065.00 16,542.05 16,728.40 0.0M
2022-04-18 17,102.40 17,254.60 17,000.00 17,134.70 0.0M
2022-04-13 17,612.00 17,784.00 17,450.00 17,477.30 0.0M
2022-04-12 17,649.70 17,700.00 17,493.45 17,600.00 0.0M
2022-04-11 17,660.35 17,769.05 17,590.45 17,598.25 0.0M
2022-04-08 17,686.60 17,804.95 17,555.60 17,760.65 0.0M
2022-04-07 17,665.00 17,840.00 17,608.25 17,686.65 0.0M
2022-04-06 17,860.00 17,896.75 17,725.95 17,780.55 0.0M
2022-04-05 18,176.60 18,241.05 17,960.40 18,014.35 0.0M
2022-04-04 17,850.00 18,482.00 17,610.00 18,270.70 0.0M
2022-04-01 17,147.10 17,500.00 17,147.10 17,491.30 0.0M
2022-03-31 17,214.40 17,343.30 17,180.05 17,197.45 0.0M
2022-03-30 17,060.85 17,298.95 17,023.75 17,256.85 0.0M
2022-03-29 16,510.00 16,899.10 16,510.00 16,836.65 0.0M