Nifty 50 c3

🏛️ india →
24,950.00
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 18,469.95 18,532.75 18,345.00 18,368.85 0.1M
2022-12-29 18,254.00 18,376.50 18,172.50 18,362.40 0.7M
2022-12-28 18,250.30 18,368.85 18,250.30 18,314.80 0.3M
2022-12-27 18,274.70 18,348.60 18,170.00 18,338.90 0.3M
2022-12-26 18,055.00 18,297.90 17,957.65 18,223.75 0.5M
2022-12-23 18,300.00 18,308.95 18,038.00 18,061.00 0.4M
2022-12-22 18,548.45 18,548.45 18,320.00 18,370.30 0.4M
2022-12-21 18,659.95 18,698.75 18,435.00 18,472.10 0.3M
2022-12-20 18,618.05 18,640.40 18,441.05 18,616.20 0.3M
2022-12-19 18,540.00 18,704.05 18,512.70 18,688.75 0.2M
2022-12-16 18,604.05 18,685.45 18,520.05 18,532.20 0.3M
2022-12-15 18,929.00 18,929.00 18,652.35 18,674.35 0.2M
2022-12-14 18,960.00 18,988.00 18,920.00 18,943.90 0.1M
2022-12-13 18,822.90 18,905.00 18,780.00 18,894.60 0.1M
2022-12-12 18,710.00 18,825.05 18,669.00 18,802.25 0.1M
2022-12-09 18,942.90 18,967.40 18,725.10 18,785.15 0.2M
2022-12-08 18,906.90 18,932.75 18,845.00 18,912.35 0.1M
2022-12-07 18,931.00 18,969.55 18,850.40 18,868.85 0.1M
2022-12-06 18,930.60 18,978.35 18,880.05 18,962.70 0.1M
2022-12-05 18,996.00 19,037.50 18,903.10 19,007.80 0.1M
2022-12-02 19,139.85 19,139.85 18,944.85 18,998.95 0.1M
2022-12-01 19,086.00 19,170.00 19,062.60 19,115.80 0.1M
2022-11-30 18,953.20 19,078.50 18,916.95 19,048.70 0.2M
2022-11-29 18,874.55 18,977.00 18,874.55 18,923.35 0.2M
2022-11-28 18,784.00 18,929.00 18,780.00 18,886.75 0.2M
2022-11-25 18,744.05 18,866.00 18,744.05 18,842.30 0.1M
2022-11-24 18,503.25 18,752.30 18,503.25 18,716.30 0.6M
2022-11-23 18,440.10 18,540.00 18,440.10 18,490.80 0.2M
2022-11-22 18,394.80 18,475.00 18,354.00 18,461.10 0.2M
2022-11-21 18,460.00 18,460.00 18,334.45 18,367.55 0.3M
2022-11-18 18,571.95 18,579.50 18,436.25 18,525.85 0.2M
2022-11-17 18,569.00 18,637.85 18,520.00 18,547.25 0.2M
2022-11-16 18,625.00 18,654.20 18,554.25 18,615.00 0.2M
2022-11-15 18,574.95 18,653.00 18,506.70 18,623.90 0.1M
2022-11-14 18,589.85 18,610.05 18,522.75 18,535.90 0.2M
2022-11-11 18,500.05 18,589.90 18,464.05 18,576.65 0.3M
2022-11-10 18,302.00 18,302.00 18,192.60 18,245.10 0.1M
2022-11-09 18,460.00 18,475.55 18,330.25 18,356.45 0.2M
2022-11-07 18,350.00 18,430.00 18,266.00 18,401.95 0.2M
2022-11-04 18,265.00 18,350.55 18,200.00 18,318.35 0.1M
2022-11-03 18,142.55 18,277.10 18,134.45 18,242.05 0.1M
2022-11-02 18,323.60 18,327.10 18,236.00 18,268.30 0.1M
2022-11-01 18,235.00 18,339.70 18,214.60 18,323.60 0.2M
2022-10-31 18,044.00 18,168.00 18,029.30 18,158.60 0.1M
2022-10-28 17,960.70 17,996.00 17,893.25 17,944.15 0.1M
2022-10-27 17,844.90 17,915.90 17,769.00 17,848.00 0.5M
2022-10-25 17,858.00 17,869.75 17,735.05 17,748.45 0.3M
2022-10-24 17,844.30 17,905.05 17,805.00 17,819.95 0.2M
2022-10-21 17,676.35 17,750.00 17,593.55 17,656.05 0.3M
2022-10-20 17,521.00 17,651.95 17,466.05 17,637.05 0.3M
2022-10-19 17,639.65 17,680.85 17,552.00 17,587.65 0.3M
2022-10-18 17,504.00 17,620.00 17,475.50 17,588.30 0.3M
2022-10-17 17,240.10 17,410.00 17,202.70 17,394.25 0.2M
2022-10-14 17,305.15 17,455.30 17,275.00 17,293.75 0.3M
2022-10-13 17,167.00 17,183.85 17,035.20 17,110.60 0.2M
2022-10-12 17,096.00 17,232.00 17,060.00 17,217.40 0.2M
2022-10-11 17,320.00 17,336.20 17,058.00 17,087.75 0.2M
2022-10-10 17,301.00 17,377.70 17,160.20 17,328.25 0.3M
2022-10-07 17,413.90 17,451.10 17,326.95 17,432.25 0.1M
2022-10-06 17,488.00 17,539.95 17,417.95 17,430.20 0.2M
2022-10-04 17,200.00 17,403.95 17,022.35 17,393.45 0.2M
2022-10-03 17,132.00 17,212.60 16,971.00 17,002.40 0.2M
2022-09-30 16,881.65 17,307.85 16,851.00 17,212.30 0.3M
2022-09-29 17,100.00 17,108.00 16,853.65 16,887.50 0.6M
2022-09-28 17,002.00 17,127.00 16,920.10 16,938.30 0.6M
2022-09-27 17,244.45 17,288.80 17,064.10 17,123.95 0.5M
2022-09-26 17,302.00 17,350.10 17,109.00 17,151.45 0.5M
2022-09-23 17,700.05 17,773.00 17,420.90 17,459.75 0.4M
2022-09-22 17,740.05 17,860.35 17,667.00 17,772.50 0.3M
2022-09-21 17,895.00 17,957.00 17,785.00 17,848.25 0.2M
2022-09-20 17,879.80 18,051.05 17,865.45 17,940.55 0.3M
2022-09-19 17,690.00 17,806.00 17,579.35 17,747.45 0.3M
2022-09-16 17,952.00 17,952.00 17,657.05 17,697.40 0.4M
2022-09-15 18,173.65 18,209.00 17,988.40 18,015.85 0.2M
2022-09-14 17,945.05 18,218.70 17,925.05 18,141.10 0.3M
2022-09-13 18,195.00 18,230.60 18,145.70 18,217.40 0.2M
2022-09-12 17,989.00 18,132.20 17,988.95 18,076.10 0.2M
2022-09-09 18,000.00 18,059.10 17,923.30 17,977.10 0.2M
2022-09-08 17,842.00 17,947.40 17,766.00 17,936.90 0.2M
2022-09-07 17,561.95 17,790.00 17,561.95 17,765.60 0.2M
2022-09-06 17,840.00 17,898.35 17,720.15 17,802.00 0.2M
2022-09-05 17,670.00 17,838.00 17,670.00 17,825.95 0.2M
2022-09-02 17,735.15 17,778.00 17,624.75 17,683.15 0.3M
2022-09-01 17,770.00 17,848.95 17,606.55 17,704.55 0.3M
2022-08-30 17,597.75 17,954.60 17,572.25 17,932.60 0.3M
2022-08-29 17,363.40 17,552.95 17,363.40 17,490.90 0.2M
2022-08-26 17,775.65 17,877.05 17,730.00 17,777.50 0.1M
2022-08-25 17,790.00 17,877.10 17,600.40 17,656.10 0.6M
2022-08-24 17,725.35 17,770.00 17,641.60 17,757.35 0.3M
2022-08-23 17,501.05 17,781.50 17,501.05 17,737.90 0.5M
2022-08-22 17,850.10 17,850.10 17,620.00 17,641.05 0.5M
2022-08-19 18,109.00 18,111.25 17,857.45 17,897.95 0.4M
2022-08-18 18,029.35 18,131.80 17,992.15 18,104.85 0.3M
2022-08-17 18,050.00 18,104.80 17,981.30 18,090.40 0.2M
2022-08-16 17,924.95 17,971.00 17,884.85 17,961.60 0.3M
2022-08-12 17,800.00 17,857.00 17,728.20 17,819.25 0.2M
2022-08-11 17,800.00 17,849.65 17,751.55 17,789.35 0.2M
2022-08-10 17,670.05 17,686.20 17,564.20 17,662.15 0.2M
2022-08-08 17,520.80 17,683.50 17,488.85 17,662.35 0.2M
2022-08-05 17,520.00 17,613.80 17,476.35 17,525.85 0.3M
2022-08-04 17,579.10 17,610.00 17,294.05 17,493.75 0.3M
2022-08-03 17,465.00 17,538.85 17,355.45 17,507.35 0.2M
2022-08-02 17,434.55 17,519.85 17,350.00 17,463.05 0.3M
2022-08-01 17,424.75 17,499.90 17,298.55 17,487.60 0.3M
2022-07-29 17,160.00 17,320.10 17,160.00 17,304.55 0.3M
2022-07-28 16,850.25 17,014.60 16,806.90 17,000.05 0.9M
2022-07-27 16,519.45 16,728.00 16,492.75 16,715.55 0.4M
2022-07-26 16,680.60 16,680.60 16,526.35 16,542.10 0.4M
2022-07-25 16,721.05 16,751.70 16,617.70 16,688.85 0.3M
2022-07-22 16,699.60 16,800.00 16,661.55 16,771.55 0.3M
2022-07-21 16,567.80 16,665.00 16,540.00 16,648.15 0.3M
2022-07-20 16,645.25 16,645.25 16,545.30 16,567.80 0.8M
2022-07-19 16,308.10 16,426.35 16,257.40 16,418.20 0.7M
2022-07-18 16,229.15 16,365.00 16,227.50 16,353.50 0.3M
2022-07-15 16,058.45 16,137.75 15,991.00 16,115.25 0.3M
2022-07-14 16,049.80 16,135.00 15,921.75 15,991.00 0.2M
2022-07-13 16,180.20 16,199.50 16,028.75 16,042.95 0.2M
2022-07-12 16,192.45 16,208.65 16,095.00 16,111.15 0.2M
2022-07-11 16,201.80 16,309.75 16,172.10 16,262.95 0.4M
2022-07-08 16,324.90 16,324.90 16,227.55 16,281.90 0.4M
2022-07-07 16,171.00 16,226.15 16,113.00 16,200.60 0.3M
2022-07-06 15,845.60 16,078.60 15,845.60 16,051.90 0.3M
2022-07-05 15,942.70 16,082.30 15,825.00 15,845.95 0.3M
2022-07-04 15,721.45 15,921.95 15,721.45 15,908.25 0.2M
2022-07-01 15,767.40 15,854.95 15,589.85 15,825.25 0.3M
2022-06-30 15,786.05 15,896.45 15,735.30 15,792.10 1.7M
2022-06-29 15,747.95 15,877.75 15,716.05 15,809.80 0.4M
2022-06-28 15,818.95 15,895.00 15,752.00 15,880.95 0.3M
2022-06-27 15,920.05 15,998.90 15,825.00 15,871.75 0.4M
2022-06-24 15,698.95 15,780.00 15,650.05 15,752.95 0.3M
2022-06-23 15,500.00 15,669.85 15,410.15 15,617.75 0.4M
2022-06-22 15,677.75 15,677.75 15,412.90 15,454.40 0.3M
2022-06-21 15,518.75 15,760.00 15,485.10 15,684.55 0.4M
2022-06-20 15,380.00 15,431.25 15,260.90 15,393.85 0.3M
2022-06-17 15,400.00 15,475.00 15,266.60 15,373.45 0.4M
2022-06-16 15,877.60 15,919.95 15,389.65 15,409.25 0.6M
2022-06-15 15,817.40 15,851.00 15,755.00 15,768.80 0.2M
2022-06-14 15,794.15 15,929.80 15,724.70 15,799.10 0.3M
2022-06-13 15,967.00 15,983.60 15,735.00 15,827.35 0.4M
2022-06-10 16,351.00 16,402.00 16,250.00 16,276.05 0.3M
2022-06-09 16,411.00 16,550.75 16,330.55 16,532.30 0.2M
2022-06-08 16,528.00 16,602.50 16,368.75 16,425.55 0.3M
2022-06-07 16,560.00 16,560.00 16,412.20 16,486.05 0.2M
2022-06-06 16,600.00 16,670.95 16,520.00 16,634.50 0.1M
2022-06-03 16,790.00 16,838.20 16,635.90 16,656.95 0.2M
2022-06-02 16,486.40 16,689.00 16,485.05 16,670.25 0.1M
2022-06-01 16,614.90 16,686.55 16,485.00 16,561.05 0.2M
2022-05-31 16,640.00 16,734.60 16,580.00 16,624.70 0.2M
2022-05-30 16,522.70 16,716.35 16,518.90 16,691.15 0.2M
2022-05-27 16,340.00 16,395.00 16,260.00 16,372.15 0.1M
2022-05-26 16,122.10 16,201.30 15,915.90 16,183.75 1.5M
2022-05-25 16,196.30 16,235.00 16,011.80 16,039.30 0.4M
2022-05-24 16,211.25 16,263.40 16,060.15 16,127.15 0.4M
2022-05-23 16,405.75 16,420.05 16,185.25 16,211.25 0.4M
2022-05-20 16,019.45 16,299.00 16,011.60 16,276.05 0.3M
2022-05-19 16,139.40 16,139.40 15,780.85 15,807.25 0.4M
2022-05-18 16,304.40 16,383.85 16,201.55 16,259.95 0.3M
2022-05-17 15,936.95 16,300.00 15,936.95 16,280.85 0.3M
2022-05-16 15,869.95 16,005.35 15,787.85 15,873.95 0.2M
2022-05-13 15,930.00 16,115.00 15,780.00 15,824.85 0.3M
2022-05-12 16,119.00 16,119.05 15,776.00 15,853.05 0.4M
2022-05-11 16,255.00 16,345.15 16,033.00 16,212.85 0.3M
2022-05-10 16,294.85 16,440.00 16,245.20 16,278.30 0.2M
2022-05-09 16,293.05 16,445.00 16,199.00 16,337.40 0.3M
2022-05-06 16,495.65 16,525.00 16,392.00 16,461.70 0.3M
2022-05-05 16,890.70 17,006.85 16,705.00 16,727.25 0.2M
2022-05-04 17,134.30 17,174.15 16,690.00 16,742.45 0.3M
2022-05-02 17,052.00 17,154.00 16,975.05 17,124.45 0.1M
2022-04-29 17,400.00 17,443.95 17,133.00 17,183.50 0.2M
2022-04-28 17,210.00 17,365.00 17,098.40 17,287.35 0.6M
2022-04-27 17,021.70 17,163.70 17,020.00 17,111.40 0.4M
2022-04-26 17,159.00 17,288.35 17,114.15 17,266.30 0.3M
2022-04-25 17,102.00 17,129.95 16,951.00 17,030.05 0.4M
2022-04-22 17,345.15 17,408.95 17,250.00 17,269.30 0.3M
2022-04-21 17,300.00 17,521.10 17,299.95 17,496.05 1.3M
2022-04-20 17,098.00 17,290.00 17,080.25 17,243.25 0.2M
2022-04-19 17,300.85 17,394.05 16,940.00 17,073.00 0.2M
2022-04-18 17,493.30 17,493.30 17,205.00 17,317.70 0.3M
2022-04-13 17,697.95 17,781.80 17,580.00 17,608.00 0.2M
2022-04-12 17,711.85 17,752.00 17,573.60 17,663.55 0.3M
2022-04-11 17,902.00 17,904.00 17,780.70 17,809.75 0.2M
2022-04-08 17,818.25 18,021.40 17,746.00 17,964.75 0.2M
2022-04-07 17,869.70 17,940.00 17,779.90 17,813.05 0.2M
2022-04-06 17,949.70 18,034.15 17,914.50 17,944.80 0.1M
2022-04-05 18,184.00 18,239.35 18,066.20 18,091.00 0.2M
2022-04-04 17,858.00 18,184.95 17,858.00 18,167.20 0.3M
2022-04-01 17,577.35 17,805.95 17,537.55 17,771.35 0.2M
2022-03-31 17,600.00 17,647.00 17,536.00 17,571.05 1.5M
2022-03-30 17,558.00 17,626.95 17,512.80 17,607.50 0.7M
2022-03-29 17,413.85 17,474.55 17,356.20 17,451.65 0.4M