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
2023-12-29 21,614.60 21,699.25 21,583.70 21,657.00 0.1M
2023-12-28 21,694.00 21,798.00 21,675.05 21,709.85 0.0M
2023-12-27 21,485.05 21,688.00 21,433.00 21,664.55 0.1M
2023-12-26 21,217.70 21,299.00 21,187.95 21,261.65 0.3M
2023-12-22 21,406.50 21,463.05 21,184.15 21,235.05 0.1M
2023-12-21 21,060.90 21,423.55 21,037.15 21,398.70 0.1M
2023-12-20 21,555.05 21,640.00 21,110.00 21,253.85 0.1M
2023-12-19 21,479.05 21,546.50 21,375.10 21,493.10 0.2M
2023-12-18 21,525.05 21,580.00 21,458.00 21,469.75 0.1M
2023-12-15 21,595.00 21,619.90 21,430.00 21,591.70 0.1M
2023-12-14 21,412.30 21,650.90 21,411.30 21,561.25 0.1M
2023-12-13 21,217.00 21,288.80 21,146.00 21,260.00 0.1M
2023-12-12 21,317.30 21,320.40 21,228.85 21,269.00 0.1M
2023-12-11 21,300.00 21,384.95 21,217.90 21,279.40 0.1M
2023-12-08 21,108.00 21,330.95 21,100.05 21,308.20 0.1M
2023-12-07 21,010.05 21,137.90 20,973.00 21,103.60 0.1M
2023-12-06 21,190.05 21,202.50 21,036.10 21,082.35 0.1M
2023-12-05 21,110.05 21,228.95 20,710.00 21,110.75 0.2M
2023-12-04 20,584.70 21,039.40 20,584.05 20,984.50 0.2M
2023-12-01 20,230.05 20,369.95 20,229.90 20,327.20 0.1M
2023-11-30 20,169.60 20,221.55 20,039.90 20,193.30 0.0M
2023-11-29 19,940.05 20,180.90 19,790.20 20,160.15 0.1M
2023-11-28 19,687.75 19,719.10 19,647.70 19,702.65 0.2M
2023-11-24 19,632.25 19,675.05 19,585.05 19,648.20 0.1M
2023-11-23 19,592.85 19,668.30 19,590.10 19,634.15 0.1M
2023-11-22 19,633.10 19,640.90 19,492.00 19,600.85 0.1M
2023-11-21 19,630.00 19,699.00 19,617.95 19,653.40 0.1M
2023-11-20 19,600.05 19,646.15 19,530.05 19,573.90 0.1M
2023-11-17 19,640.05 19,699.60 19,561.05 19,620.75 0.1M
2023-11-16 19,753.00 19,899.00 19,710.00 19,778.35 0.1M
2023-11-15 19,730.05 19,836.85 19,726.95 19,788.90 0.1M
2023-11-13 19,689.75 19,689.75 19,540.00 19,620.05 0.2M
2023-11-10 19,521.30 19,675.90 19,496.15 19,646.45 0.1M
2023-11-09 19,560.70 19,651.00 19,546.00 19,589.65 0.0M
2023-11-08 19,660.00 19,660.00 19,545.15 19,586.70 0.0M
2023-11-07 19,656.95 19,666.00 19,458.95 19,636.65 0.3M
2023-11-06 19,571.65 19,645.20 19,514.05 19,633.00 0.1M
2023-11-03 19,461.00 19,537.40 19,445.90 19,460.70 0.1M
2023-11-02 19,352.25 19,495.25 19,299.00 19,422.45 0.1M
2023-11-01 19,269.00 19,320.50 19,203.75 19,240.35 0.0M
2023-10-31 19,350.00 19,350.00 19,187.35 19,204.60 0.2M
2023-10-30 19,102.15 19,283.25 18,980.95 19,263.70 0.1M
2023-10-27 19,050.40 19,168.00 19,041.80 19,147.40 0.1M
2023-10-26 19,151.05 19,151.05 18,888.10 18,962.40 0.1M
2023-10-25 19,483.00 19,507.60 19,210.35 19,232.60 0.1M
2023-10-23 19,662.15 19,705.40 19,379.45 19,434.55 0.2M
2023-10-20 19,598.60 19,710.95 19,565.00 19,646.05 0.1M
2023-10-19 19,645.90 19,807.20 19,587.60 19,685.35 0.1M
2023-10-18 19,940.00 19,950.35 19,739.55 19,784.90 0.1M
2023-10-17 20,019.65 20,034.75 19,969.50 19,979.20 0.1M
2023-10-16 19,856.40 19,931.90 19,779.95 19,888.35 0.1M
2023-10-13 19,926.45 20,020.00 19,843.20 19,876.15 0.1M
2023-10-12 20,029.50 20,050.90 19,984.35 20,032.10 0.0M
2023-10-11 20,000.05 20,061.55 19,952.00 20,013.70 0.0M
2023-10-10 19,738.95 19,980.25 19,736.65 19,945.30 0.2M
2023-10-09 19,831.60 19,831.60 19,654.60 19,674.80 0.1M
2023-10-06 19,829.95 19,970.25 19,829.95 19,941.65 0.1M
2023-10-05 19,774.75 19,868.95 19,760.00 19,800.65 0.0M
2023-10-04 19,750.60 19,775.60 19,629.55 19,715.50 0.0M
2023-10-03 19,781.00 19,898.05 19,778.55 19,862.10 0.1M
2023-09-29 19,896.95 20,041.55 19,855.90 19,964.35 0.1M
2023-09-28 19,947.95 19,975.00 19,820.10 19,847.40 0.0M
2023-09-27 19,920.60 19,980.10 19,766.75 19,942.95 0.1M
2023-09-26 19,803.20 19,848.50 19,778.55 19,797.85 0.2M
2023-09-25 19,750.00 19,926.00 19,738.00 19,864.50 0.2M
2023-09-22 19,844.30 19,953.05 19,718.50 19,744.85 0.1M
2023-09-21 20,037.35 20,080.00 19,830.00 19,853.65 0.1M
2023-09-20 20,295.30 20,300.55 20,095.00 20,146.20 0.1M
2023-09-18 20,498.05 20,506.25 20,400.30 20,441.80 0.2M
2023-09-15 20,449.95 20,620.50 20,449.95 20,534.95 0.1M
2023-09-14 20,465.00 20,495.80 20,354.30 20,454.95 0.0M
2023-09-13 20,290.05 20,461.65 20,228.40 20,431.80 0.1M
2023-09-12 20,400.00 20,429.50 20,255.00 20,329.85 0.2M
2023-09-11 20,260.00 20,367.00 20,234.25 20,348.15 0.1M
2023-09-08 20,047.25 20,299.00 20,045.85 20,189.90 0.1M
2023-09-07 19,875.90 20,066.00 19,825.40 20,043.70 0.1M
2023-09-06 19,847.85 19,950.00 19,781.30 19,893.65 0.0M
2023-09-05 19,902.15 19,919.95 19,819.60 19,879.25 0.1M
2023-09-04 19,890.45 19,936.40 19,807.80 19,910.40 0.1M
2023-09-01 19,716.20 19,911.55 19,670.40 19,868.95 0.1M
2023-08-31 19,823.05 19,852.35 19,700.05 19,745.70 0.0M
2023-08-30 19,968.95 20,006.15 19,786.50 19,815.95 0.1M
2023-08-29 19,843.75 19,843.75 19,771.50 19,799.95 0.2M
2023-08-28 19,660.15 19,790.20 19,650.00 19,756.95 0.1M
2023-08-25 19,700.00 19,700.00 19,546.50 19,644.90 0.1M
2023-08-24 19,755.00 19,935.05 19,726.50 19,740.95 0.1M
2023-08-23 19,579.90 19,761.85 19,523.50 19,740.00 0.1M
2023-08-22 19,641.20 19,678.10 19,575.00 19,589.75 0.2M
2023-08-21 19,540.00 19,658.45 19,540.00 19,620.65 0.1M
2023-08-18 19,510.10 19,574.80 19,500.00 19,525.10 0.1M
2023-08-17 19,600.00 19,678.30 19,539.05 19,613.40 0.0M
2023-08-16 19,660.00 19,670.65 19,497.90 19,640.00 0.1M
2023-08-14 19,800.05 19,800.05 19,610.00 19,728.70 0.2M
2023-08-11 20,013.05 20,013.05 19,810.00 19,833.75 0.1M
2023-08-10 20,081.85 20,155.00 19,952.20 20,013.70 0.1M
2023-08-09 20,145.05 20,145.65 20,005.00 20,131.30 0.1M
2023-08-08 20,116.35 20,200.00 20,097.10 20,154.15 0.3M
2023-08-07 20,100.00 20,166.00 20,066.00 20,113.20 0.1M
2023-08-04 20,002.85 20,124.95 19,942.15 20,082.05 0.1M
2023-08-03 20,089.60 20,165.00 19,835.90 19,962.10 0.1M
2023-08-02 20,430.00 20,430.00 20,037.70 20,134.90 0.1M
2023-08-01 20,453.05 20,466.90 20,365.05 20,419.55 0.3M
2023-07-31 20,395.95 20,475.00 20,323.55 20,451.60 0.1M
2023-07-28 20,541.00 20,541.00 20,301.60 20,401.00 0.1M
2023-07-27 20,690.00 20,723.00 20,460.00 20,525.30 0.1M
2023-07-26 20,645.10 20,699.00 20,575.00 20,623.15 0.0M
2023-07-25 20,558.10 20,593.75 20,411.10 20,530.10 0.3M
2023-07-24 20,572.75 20,620.00 20,479.30 20,515.35 0.1M
2023-07-21 20,526.50 20,670.95 20,499.25 20,572.70 0.2M
2023-07-20 20,367.00 20,598.60 20,336.50 20,572.25 0.1M
2023-07-19 20,313.70 20,392.15 20,285.00 20,380.85 0.1M
2023-07-18 20,250.00 20,474.95 20,226.35 20,297.30 0.6M
2023-07-17 20,123.45 20,344.40 20,016.25 20,318.50 0.2M
2023-07-14 20,132.60 20,162.05 19,995.25 20,102.00 0.1M
2023-07-13 20,080.00 20,183.15 20,050.00 20,088.25 0.1M
2023-07-12 20,099.15 20,120.00 19,961.05 19,998.00 0.1M
2023-07-11 20,141.20 20,228.00 20,006.10 20,037.05 0.3M
2023-07-10 20,092.00 20,192.75 20,049.25 20,094.65 0.1M
2023-07-07 20,224.85 20,262.30 20,086.40 20,110.70 0.1M
2023-07-06 20,211.25 20,333.45 20,204.00 20,294.85 0.0M
2023-07-05 20,335.55 20,401.35 20,222.00 20,261.50 0.1M
2023-07-04 20,364.45 20,551.45 20,312.00 20,399.10 0.3M
2023-07-03 20,130.00 20,414.45 20,130.00 20,296.50 0.1M
2023-06-30 19,998.90 20,094.50 19,972.35 20,072.70 0.1M
2023-06-28 19,810.75 19,950.00 19,810.75 19,910.60 0.1M
2023-06-27 19,563.50 19,792.45 19,559.05 19,788.50 0.2M
2023-06-26 19,537.20 19,557.20 19,472.60 19,535.00 0.1M
2023-06-23 19,625.05 19,630.40 19,506.60 19,539.00 0.1M
2023-06-22 19,570.35 19,738.85 19,570.35 19,618.45 0.1M
2023-06-21 19,547.80 19,670.55 19,536.25 19,648.15 0.1M
2023-06-20 19,456.45 19,527.70 19,346.45 19,513.35 0.3M
2023-06-19 19,517.95 19,554.45 19,410.00 19,475.15 0.1M
2023-06-16 19,300.00 19,574.95 19,300.00 19,512.65 0.1M
2023-06-15 19,440.85 19,470.00 19,257.55 19,275.30 0.0M
2023-06-14 19,530.85 19,535.20 19,451.15 19,466.75 0.0M
2023-06-13 19,409.95 19,530.00 19,409.95 19,517.70 0.1M
2023-06-12 19,472.75 19,489.95 19,424.10 19,457.40 0.0M
2023-06-09 19,481.05 19,540.50 19,432.35 19,465.00 0.0M
2023-06-08 19,554.85 19,660.00 19,465.00 19,493.90 0.0M
2023-06-07 19,580.00 19,595.95 19,534.90 19,583.30 0.0M
2023-06-06 19,538.10 19,562.85 19,473.55 19,544.35 0.1M
2023-06-05 19,540.00 19,583.25 19,513.85 19,529.00 0.1M
2023-06-02 19,487.75 19,534.00 19,416.00 19,482.65 0.1M
2023-06-01 19,586.80 19,586.80 19,392.05 19,423.30 0.0M
2023-05-31 19,625.05 19,625.05 19,433.60 19,539.70 0.1M
2023-05-30 19,516.35 19,615.30 19,488.15 19,606.05 0.1M
2023-05-29 19,487.80 19,617.35 19,487.80 19,536.25 0.1M
2023-05-26 19,349.75 19,405.15 19,220.00 19,376.80 0.1M
2023-05-25 19,240.00 19,267.80 19,135.05 19,256.50 0.0M
2023-05-24 19,360.55 19,430.70 19,243.05 19,254.05 0.0M
2023-05-23 19,426.70 19,468.80 19,410.55 19,424.75 0.1M
2023-05-22 19,410.00 19,459.95 19,338.80 19,413.25 0.0M
2023-05-19 19,417.00 19,450.15 19,288.45 19,432.95 0.0M
2023-05-18 19,417.10 19,491.55 19,360.00 19,385.40 0.0M
2023-05-17 19,447.00 19,460.00 19,241.15 19,332.25 0.1M
2023-05-16 19,580.10 19,581.65 19,441.20 19,471.25 0.1M
2023-05-15 19,343.00 19,626.70 19,343.00 19,589.05 0.1M
2023-05-12 19,365.80 19,550.00 19,343.45 19,502.55 0.1M
2023-05-11 19,390.00 19,452.80 19,371.30 19,407.35 0.0M
2023-05-10 19,255.10 19,348.95 19,139.95 19,336.75 0.1M
2023-05-09 19,335.60 19,405.80 19,250.05 19,269.10 0.1M
2023-05-08 19,070.00 19,347.20 19,038.25 19,295.90 0.1M
2023-05-05 19,249.95 19,371.20 18,998.40 19,023.70 0.1M
2023-05-04 19,199.60 19,486.00 19,199.60 19,467.10 0.1M
2023-05-03 19,149.75 19,210.40 19,120.20 19,195.60 0.0M
2023-05-02 19,235.00 19,275.00 18,711.00 19,217.35 0.1M
2023-04-28 19,144.95 19,202.45 19,012.00 19,175.65 0.0M
2023-04-27 19,002.90 19,135.00 19,002.85 19,125.35 0.0M
2023-04-26 18,976.75 19,037.65 18,891.20 19,024.60 0.0M
2023-04-25 18,998.50 19,042.90 18,959.15 18,961.85 0.2M
2023-04-24 18,847.35 19,015.10 18,830.00 19,002.90 0.1M
2023-04-21 18,805.90 18,839.95 18,677.75 18,767.00 0.0M
2023-04-20 18,778.80 18,849.95 18,748.55 18,802.10 0.0M
2023-04-19 18,775.05 18,798.90 18,711.05 18,774.90 0.0M
2023-04-18 18,850.90 18,914.05 18,749.90 18,802.45 0.1M
2023-04-17 18,968.90 18,968.90 18,685.00 18,854.20 0.1M
2023-04-13 18,710.05 18,891.15 18,670.50 18,879.55 0.0M
2023-04-12 18,617.70 18,732.00 18,602.70 18,716.20 0.0M
2023-04-11 18,501.00 18,616.90 18,256.65 18,600.90 0.1M
2023-04-10 18,522.05 18,549.15 18,387.35 18,427.80 0.1M
2023-04-06 18,400.00 18,560.00 18,370.00 18,509.55 0.0M
2023-04-05 18,261.00 18,444.00 18,261.00 18,426.75 0.1M
2023-04-03 18,171.65 18,249.00 18,141.00 18,236.00 0.1M
2023-03-31 18,025.00 18,182.00 18,017.95 18,156.40 0.0M
2023-03-29 17,806.85 17,965.00 17,806.80 17,931.05 0.0M
2023-03-28 17,636.95 17,695.35 17,587.55 17,664.45 0.1M
2023-03-27 17,634.55 17,739.20 17,563.55 17,603.25 0.1M
2023-03-24 17,749.90 17,789.25 17,595.95 17,610.85 0.1M
2023-03-23 17,798.75 17,973.95 17,731.05 17,749.90 0.1M
2023-03-22 17,899.50 17,899.50 17,799.85 17,864.35 0.0M
2023-03-21 17,678.40 17,869.80 17,633.00 17,845.20 0.2M
2023-03-20 17,644.50 17,668.50 17,433.25 17,597.95 0.1M
2023-03-17 17,679.60 17,775.10 17,463.05 17,735.60 0.1M
2023-03-16 17,402.55 17,629.45 17,320.00 17,544.85 0.1M
2023-03-15 17,784.05 17,847.85 17,425.90 17,461.80 0.1M
2023-03-14 17,683.45 17,770.40 17,544.15 17,666.05 0.1M
2023-03-13 17,993.85 18,131.00 17,644.45 17,690.95 0.1M
2023-03-10 18,135.05 18,135.05 17,914.65 17,989.50 0.0M
2023-03-09 18,437.40 18,499.95 18,300.00 18,312.60 0.0M
2023-03-08 18,323.85 18,470.00 18,300.10 18,432.15 0.0M
2023-03-06 18,396.25 18,530.05 18,396.25 18,443.95 0.1M
2023-03-03 18,118.15 18,410.00 18,118.15 18,355.00 0.0M
2023-03-02 18,212.30 18,227.75 18,019.55 18,043.15 0.0M
2023-03-01 18,126.80 18,218.30 18,126.75 18,194.75 0.0M
2023-02-28 18,006.85 18,056.05 17,914.15 17,989.65 0.1M
2023-02-27 17,811.95 18,042.80 17,796.20 18,012.20 0.1M
2023-02-24 17,986.15 18,035.00 17,844.15 17,874.20 0.0M
2023-02-23 17,956.60 17,976.85 17,765.95 17,925.80 0.0M
2023-02-22 18,251.05 18,251.05 17,925.75 17,946.65 0.0M
2023-02-21 18,336.05 18,396.00 18,254.00 18,289.05 0.1M
2023-02-20 18,475.00 18,535.00 18,285.85 18,315.00 0.0M
2023-02-17 18,555.00 18,588.00 18,379.90 18,478.50 0.0M
2023-02-16 18,724.15 18,779.65 18,623.15 18,637.35 0.0M
2023-02-15 18,580.05 18,687.55 18,539.70 18,658.10 0.0M
2023-02-14 18,536.95 18,652.40 18,486.75 18,629.65 0.0M
2023-02-13 18,565.20 18,584.40 18,428.00 18,497.45 0.0M
2023-02-10 18,601.15 18,611.00 18,536.65 18,574.15 0.0M
2023-02-09 18,521.75 18,611.90 18,487.20 18,601.10 0.0M
2023-02-08 18,529.95 18,633.70 18,487.65 18,536.30 0.0M
2023-02-07 18,480.00 18,539.90 18,350.00 18,497.85 0.0M
2023-02-06 18,581.70 18,599.70 18,401.10 18,466.70 0.0M
2023-02-03 18,205.95 18,543.65 18,185.00 18,529.60 0.0M
2023-02-02 18,039.60 18,189.95 17,865.75 18,132.45 0.0M
2023-02-01 18,424.05 18,760.00 17,835.00 18,148.20 0.1M
2023-01-31 18,132.70 18,149.20 17,960.05 18,095.00 0.1M
2023-01-30 17,968.00 18,180.00 17,737.20 18,091.80 0.1M
2023-01-27 18,381.05 18,381.05 17,950.90 18,048.95 0.1M
2023-01-25 18,905.05 18,905.05 18,475.50 18,514.70 0.0M
2023-01-24 18,943.70 19,010.00 18,915.00 18,948.10 0.0M
2023-01-23 18,897.00 18,979.00 18,887.80 18,923.15 0.0M
2023-01-20 18,800.35 18,893.75 18,796.95 18,816.55 0.0M
2023-01-19 18,734.95 18,854.95 18,730.00 18,784.25 0.0M
2023-01-18 18,671.00 18,834.85 18,640.15 18,790.05 0.0M
2023-01-17 18,600.00 18,726.00 18,565.35 18,702.45 0.1M
2023-01-16 18,798.10 18,865.00 18,595.50 18,633.55 0.1M
2023-01-13 18,601.90 18,774.95 18,545.75 18,741.95 0.0M
2023-01-12 18,623.45 18,710.00 18,500.30 18,621.15 0.0M
2023-01-11 18,606.85 18,695.00 18,450.00 18,654.15 0.0M
2023-01-10 18,822.55 18,822.55 18,532.90 18,599.45 0.1M
2023-01-09 18,751.00 18,903.35 18,738.00 18,837.70 0.1M
2023-01-06 18,896.75 18,896.75 18,604.10 18,704.85 0.0M
2023-01-05 19,123.20 19,123.20 18,769.55 18,887.10 0.0M
2023-01-04 19,294.05 19,333.80 19,070.00 19,103.45 0.0M
2023-01-03 19,157.50 19,314.30 19,140.00 19,293.60 0.1M
2023-01-02 19,097.05 19,194.50 19,029.90 19,168.85 0.0M