Nifty 50 c2

🏛️ india →
24,820.00
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
2022-11-07 18,360.00 18,378.00 18,204.45 18,347.45 0.7M
2022-11-04 18,185.00 18,297.00 18,142.50 18,270.05 0.5M
2022-11-03 18,100.00 18,219.95 18,062.45 18,186.20 0.5M
2022-11-02 18,280.50 18,287.75 18,182.05 18,210.85 0.4M
2022-11-01 18,186.05 18,287.80 18,156.25 18,274.45 0.6M
2022-10-31 18,000.00 18,120.45 18,000.00 18,109.95 0.5M
2022-10-28 17,850.00 17,941.00 17,836.15 17,893.10 0.6M
2022-10-27 17,810.05 17,850.00 17,708.20 17,789.20 11.4M
2022-10-25 17,799.95 17,823.75 17,676.00 17,688.65 5.1M
2022-10-24 17,793.25 17,864.15 17,756.05 17,770.30 1.3M
2022-10-21 17,602.85 17,697.70 17,533.45 17,599.80 2.8M
2022-10-20 17,452.20 17,596.50 17,431.35 17,581.45 1.9M
2022-10-19 17,568.75 17,635.00 17,500.05 17,532.65 1.4M
2022-10-18 17,470.95 17,572.20 17,366.70 17,538.95 1.0M
2022-10-17 17,192.00 17,357.70 17,140.30 17,339.65 1.0M
2022-10-14 17,305.20 17,400.85 17,211.70 17,234.85 1.0M
2022-10-13 17,111.85 17,126.65 16,972.05 17,048.45 0.8M
2022-10-12 17,050.95 17,170.80 16,995.40 17,155.50 0.7M
2022-10-11 17,275.65 17,275.70 16,997.05 17,024.20 0.6M
2022-10-10 17,250.00 17,319.00 17,097.55 17,271.35 0.8M
2022-10-07 17,320.00 17,395.00 17,268.05 17,373.80 0.4M
2022-10-06 17,425.00 17,498.75 17,360.25 17,371.25 0.5M
2022-10-04 17,150.00 17,349.85 17,109.75 17,335.80 0.5M
2022-10-03 17,135.60 17,152.20 16,907.45 16,938.00 0.7M
2022-09-30 16,900.00 17,254.30 16,814.95 17,151.70 0.9M
2022-09-29 16,994.85 17,058.90 16,800.00 16,833.30 10.9M
2022-09-28 16,910.00 17,074.00 16,861.00 16,886.95 8.2M
2022-09-27 17,132.50 17,225.00 16,996.30 17,071.90 4.6M
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
2022-08-30 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
2022-08-12 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
2022-08-08 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 17,128.90 17,275.90 17,109.00 17,254.70 0.8M
2022-07-28 16,800.00 16,965.30 16,766.45 16,955.20 10.8M
2022-07-27 16,520.00 16,688.90 16,452.95 16,678.70 5.5M
2022-07-26 16,602.05 16,637.00 16,486.20 16,503.95 3.7M
2022-07-25 16,700.40 16,715.10 16,575.50 16,645.25 2.4M
2022-07-22 16,637.20 16,765.00 16,620.60 16,733.30 1.6M
2022-07-21 16,520.25 16,629.00 16,501.05 16,607.10 1.3M
2022-07-20 16,498.00 16,586.80 16,497.30 16,530.30 2.1M
2022-07-19 16,220.00 16,376.95 16,215.90 16,361.70 1.2M
2022-07-18 16,151.70 16,325.00 16,151.70 16,312.85 1.0M
2022-07-15 15,997.30 16,098.80 15,946.25 16,081.05 1.0M
2022-07-14 16,023.40 16,092.20 15,876.05 15,947.40 0.9M
2022-07-13 16,099.00 16,157.00 15,978.00 15,991.00 0.9M
2022-07-12 16,100.00 16,167.50 16,050.70 16,064.85 0.8M
2022-07-11 16,239.65 16,267.30 16,131.45 16,218.70 0.9M
2022-07-08 16,260.00 16,268.65 16,183.35 16,244.50 0.6M
2022-07-07 16,064.00 16,185.00 16,064.00 16,168.40 0.6M
2022-07-06 15,815.15 16,038.00 15,805.05 16,012.75 0.8M
2022-07-05 15,911.00 16,035.00 15,781.80 15,803.85 0.7M
2022-07-04 15,743.20 15,877.95 15,685.70 15,862.30 0.6M
2022-07-01 15,710.20 15,814.75 15,547.15 15,788.35 0.8M
2022-06-30 15,792.95 15,874.00 15,706.85 15,744.35 13.1M
2022-06-29 15,710.00 15,850.00 15,670.00 15,780.85 6.7M
2022-06-28 15,785.00 15,865.00 15,715.55 15,847.35 4.7M
2022-06-27 15,881.00 15,933.00 15,824.30 15,841.05 3.1M
2022-06-24 15,663.00 15,750.00 15,620.00 15,720.30 2.2M
2022-06-23 15,450.00 15,638.35 15,371.65 15,582.25 2.6M
2022-06-22 15,569.10 15,577.00 15,376.00 15,418.00 1.7M
2022-06-21 15,449.00 15,725.00 15,447.10 15,648.75 1.8M
2022-06-20 15,270.00 15,396.45 15,220.55 15,361.65 1.3M
2022-06-17 15,356.80 15,442.50 15,230.00 15,336.40 1.4M
2022-06-16 15,850.05 15,883.60 15,351.05 15,368.30 1.6M
2022-06-15 15,763.65 15,815.00 15,713.40 15,728.90 0.7M
2022-06-14 15,762.90 15,893.60 15,685.65 15,758.25 0.9M
2022-06-13 15,901.00 15,953.90 15,700.00 15,790.95 1.1M
2022-06-10 16,281.60 16,397.85 16,208.05 16,236.80 1.3M
2022-06-09 16,320.00 16,520.00 16,291.05 16,509.95 1.1M
2022-06-08 16,478.00 16,565.25 16,329.10 16,385.55 0.8M
2022-06-07 16,500.00 16,504.75 16,376.05 16,448.80 0.6M
2022-06-06 16,592.25 16,635.00 16,480.15 16,598.70 0.5M
2022-06-03 16,711.15 16,830.95 16,596.20 16,621.75 0.6M
2022-06-02 16,470.80 16,657.95 16,445.65 16,636.15 0.7M
2022-06-01 16,556.40 16,657.25 16,446.00 16,525.25 0.7M
2022-05-31 16,601.10 16,704.80 16,545.50 16,593.55 0.7M
2022-05-30 16,498.00 16,683.90 16,485.95 16,659.30 0.7M
2022-05-27 16,280.35 16,358.95 16,216.00 16,339.60 0.7M
2022-05-26 16,084.95 16,193.30 15,891.95 16,168.10 12.5M
2022-05-25 16,148.95 16,210.00 15,981.15 16,012.10 7.0M
2022-05-24 16,180.00 16,235.00 16,032.70 16,100.80 4.7M
2022-05-23 16,283.00 16,395.00 16,151.00 16,179.75 3.5M
2022-05-20 15,998.95 16,273.10 15,894.25 16,249.85 2.6M
2022-05-19 15,950.55 15,984.60 15,747.00 15,776.85 2.3M
2022-05-18 16,280.45 16,362.00 16,176.00 16,230.40 1.5M
2022-05-17 15,898.00 16,275.00 15,898.00 16,254.25 1.5M
2022-05-16 15,978.30 15,978.30 15,754.75 15,843.95 1.1M
2022-05-13 15,955.55 16,092.00 15,748.00 15,786.00 1.4M
2022-05-12 16,087.70 16,087.70 15,740.00 15,816.45 1.3M
2022-05-11 16,390.40 16,390.40 16,005.00 16,188.50 1.0M
2022-05-10 16,292.75 16,414.90 16,218.05 16,251.60 0.7M
2022-05-09 16,348.00 16,421.00 16,167.00 16,305.10 1.0M
2022-05-06 16,468.95 16,499.25 16,360.50 16,432.05 0.9M
2022-05-05 16,844.90 16,983.45 16,675.10 16,699.20 0.8M
2022-05-04 17,123.70 17,149.95 16,655.70 16,712.95 1.0M
2022-05-02 17,088.00 17,130.00 16,951.05 17,098.35 0.6M
2022-04-29 17,357.50 17,418.00 17,111.05 17,163.70 0.7M
2022-04-28 17,200.00 17,340.35 17,094.10 17,260.35 10.3M
2022-04-27 17,130.00 17,135.00 16,982.25 17,080.95 6.5M
2022-04-26 17,125.00 17,258.65 17,100.05 17,234.30 3.8M
2022-04-25 17,050.00 17,090.00 16,912.00 16,988.80 3.7M
2022-04-22 17,309.00 17,370.10 17,210.00 17,227.10 1.5M
2022-04-21 17,282.80 17,482.75 17,267.55 17,457.85 1.4M
2022-04-20 17,070.00 17,257.00 17,042.20 17,205.95 1.2M
2022-04-19 17,327.75 17,358.00 16,895.40 17,030.15 1.3M
2022-04-18 17,300.80 17,393.00 17,165.00 17,276.25 0.9M
2022-04-13 17,670.00 17,747.55 17,540.70 17,569.80 0.6M
2022-04-12 17,678.00 17,678.00 17,530.00 17,622.10 0.6M
2022-04-11 17,849.65 17,870.00 17,742.20 17,768.05 0.6M
2022-04-08 17,785.75 17,982.40 17,705.10 17,924.05 0.9M
2022-04-07 17,809.05 17,909.00 17,740.15 17,775.40 0.7M
2022-04-06 17,950.10 17,997.85 17,877.05 17,906.05 0.7M
2022-04-05 18,165.95 18,205.00 18,027.40 18,052.55 0.7M
2022-04-04 17,825.75 18,153.45 17,814.20 18,131.65 1.3M
2022-04-01 17,498.65 17,770.00 17,498.60 17,738.15 1.6M
2022-03-31 17,529.90 17,609.95 17,502.00 17,544.45 8.9M
2022-03-30 17,552.00 17,590.00 17,481.75 17,565.05 7.8M
2022-03-29 17,375.00 17,436.00 17,315.05 17,414.20 4.8M