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
2023-12-29 22,174.95 22,196.00 22,092.30 22,155.70 0.1M
2023-12-28 22,040.00 22,091.00 22,000.25 22,067.20 0.6M
2023-12-27 21,820.00 22,010.25 21,807.90 21,986.95 0.6M
2023-12-26 21,692.90 21,818.00 21,665.00 21,771.05 0.3M
2023-12-22 21,670.00 21,756.60 21,581.55 21,701.55 0.3M
2023-12-21 21,449.90 21,655.00 21,360.00 21,631.45 0.4M
2023-12-20 21,860.00 21,940.00 21,461.00 21,514.40 0.5M
2023-12-19 21,731.45 21,845.00 21,677.00 21,788.50 0.2M
2023-12-18 21,809.00 21,809.00 21,701.00 21,731.30 0.2M
2023-12-15 21,610.00 21,834.00 21,600.00 21,798.80 0.4M
2023-12-14 21,425.05 21,599.95 21,385.45 21,574.50 0.3M
2023-12-13 21,267.00 21,287.95 21,140.00 21,271.15 0.2M
2023-12-12 21,334.55 21,360.35 21,230.00 21,261.80 0.1M
2023-12-11 21,297.05 21,343.00 21,266.25 21,312.65 0.1M
2023-12-08 21,264.05 21,330.00 21,182.00 21,299.95 0.2M
2023-12-07 21,250.00 21,270.00 21,176.95 21,256.10 0.1M
2023-12-06 21,233.15 21,273.75 21,170.00 21,257.90 0.2M
2023-12-05 21,084.50 21,180.00 21,023.10 21,163.45 0.2M
2023-12-04 20,851.10 21,045.90 20,835.80 21,018.45 0.2M
2023-12-01 20,479.85 20,637.20 20,430.45 20,598.60 0.1M
2023-11-30 20,398.10 20,405.75 20,273.00 20,389.10 0.3M
2023-11-29 20,202.05 20,384.30 20,201.10 20,368.75 0.4M
2023-11-28 20,080.05 20,188.00 20,058.55 20,161.95 0.2M
2023-11-24 20,082.40 20,100.95 20,030.75 20,054.00 0.1M
2023-11-23 20,111.00 20,199.00 20,069.25 20,091.80 0.1M
2023-11-22 20,066.65 20,114.35 19,980.00 20,105.85 0.1M
2023-11-21 20,032.75 20,116.00 20,005.00 20,066.70 0.1M
2023-11-20 20,025.80 20,035.05 19,952.00 19,982.30 0.1M
2023-11-17 19,983.50 20,075.00 19,975.00 20,033.60 0.1M
2023-11-16 19,900.25 20,139.00 19,900.00 20,046.35 0.2M
2023-11-15 19,825.00 19,970.45 19,825.00 19,934.40 0.2M
2023-11-13 19,710.00 19,737.95 19,684.00 19,702.40 0.0M
2023-11-10 19,625.00 19,708.95 19,600.00 19,688.00 0.1M
2023-11-09 19,691.40 19,729.95 19,682.00 19,694.30 0.0M
2023-11-08 19,700.00 19,727.70 19,681.00 19,700.05 0.0M
2023-11-07 19,606.50 19,698.00 19,606.50 19,682.95 0.0M
2023-11-06 19,605.55 19,696.00 19,598.85 19,689.55 0.1M
2023-11-03 19,536.95 19,562.00 19,490.05 19,507.90 0.1M
2023-11-02 19,409.80 19,460.00 19,352.00 19,443.55 0.1M
2023-11-01 19,349.95 19,371.85 19,260.00 19,269.45 0.1M
2023-10-31 19,439.65 19,468.55 19,334.75 19,362.30 0.1M
2023-10-30 19,326.05 19,445.00 19,225.35 19,429.20 0.1M
2023-10-27 19,199.30 19,367.20 19,199.30 19,343.40 0.1M
2023-10-26 19,250.05 19,255.45 19,061.00 19,079.30 0.7M
2023-10-25 19,499.10 19,569.50 19,279.25 19,327.30 0.5M
2023-10-23 19,749.95 19,771.75 19,475.00 19,499.10 0.4M
2023-10-20 19,797.75 19,819.55 19,745.00 19,759.15 0.2M
2023-10-19 19,809.80 19,904.00 19,778.75 19,858.60 0.2M
2023-10-18 20,023.40 20,068.50 19,907.00 19,921.10 0.1M
2023-10-17 20,061.00 20,079.35 20,000.00 20,034.55 0.1M
2023-10-16 19,940.00 20,019.40 19,924.00 19,974.15 0.1M
2023-10-13 19,935.80 20,040.25 19,912.65 19,969.10 0.1M
2023-10-12 20,090.00 20,108.15 20,031.85 20,066.50 0.1M
2023-10-11 20,019.95 20,092.00 19,990.10 20,075.30 0.1M
2023-10-10 19,827.10 19,970.00 19,826.30 19,958.15 0.1M
2023-10-09 19,813.60 19,842.00 19,742.00 19,768.20 0.2M
2023-10-06 19,846.75 19,909.95 19,836.45 19,900.80 0.1M
2023-10-05 19,753.55 19,839.00 19,753.55 19,798.40 0.1M
2023-10-04 19,710.85 19,714.85 19,605.05 19,703.55 0.2M
2023-10-03 19,862.60 19,862.60 19,774.00 19,806.30 0.1M
2023-09-29 19,875.70 20,009.55 19,843.80 19,935.80 0.1M
2023-09-28 19,935.00 19,964.10 19,737.35 19,761.45 0.4M
2023-09-27 19,864.00 19,968.75 19,790.00 19,949.95 0.3M
2023-09-26 19,923.75 19,955.00 19,888.00 19,916.50 0.1M
2023-09-25 19,940.00 20,000.00 19,884.00 19,942.75 0.2M
2023-09-22 19,999.95 20,060.00 19,936.95 19,948.65 0.2M
2023-09-21 20,145.20 20,160.00 19,995.05 20,020.80 0.2M
2023-09-20 20,319.60 20,349.60 20,173.40 20,205.60 0.2M
2023-09-18 20,435.55 20,444.95 20,302.20 20,394.70 0.1M
2023-09-15 20,421.00 20,475.00 20,402.75 20,462.10 0.1M
2023-09-14 20,363.40 20,405.00 20,315.00 20,383.85 0.2M
2023-09-13 20,254.45 20,354.45 20,217.80 20,332.15 0.1M
2023-09-12 20,305.05 20,330.00 20,188.55 20,257.35 0.1M
2023-09-11 20,119.95 20,256.00 20,113.70 20,243.30 0.2M
2023-09-08 20,011.05 20,125.00 19,988.95 20,084.95 0.1M
2023-09-07 19,866.70 19,991.00 19,814.00 19,979.50 0.1M
2023-09-06 19,843.80 19,878.00 19,770.60 19,866.85 0.1M
2023-09-05 19,813.55 19,865.55 19,795.55 19,859.15 0.1M
2023-09-04 19,756.80 19,815.00 19,709.25 19,807.65 0.1M
2023-09-01 19,560.00 19,720.00 19,556.55 19,705.05 0.1M
2023-08-31 19,550.00 19,579.60 19,487.25 19,516.70 0.3M
2023-08-30 19,575.00 19,625.00 19,530.00 19,541.60 0.2M
2023-08-29 19,551.85 19,559.50 19,503.50 19,527.85 0.1M
2023-08-28 19,478.95 19,548.00 19,457.05 19,511.90 0.1M
2023-08-25 19,510.05 19,543.25 19,436.00 19,456.70 0.2M
2023-08-24 19,699.00 19,767.85 19,591.05 19,605.95 0.2M
2023-08-23 19,580.00 19,647.00 19,555.00 19,626.70 0.1M
2023-08-22 19,605.00 19,621.95 19,565.00 19,581.35 0.1M
2023-08-21 19,510.00 19,622.00 19,509.95 19,600.95 0.1M
2023-08-18 19,550.00 19,580.00 19,488.00 19,529.90 0.2M
2023-08-17 19,638.35 19,669.85 19,580.00 19,600.30 0.1M
2023-08-16 19,608.35 19,704.05 19,569.75 19,683.60 0.1M
2023-08-14 19,681.00 19,710.50 19,546.05 19,688.30 0.2M
2023-08-11 19,796.10 19,796.10 19,710.00 19,724.55 0.1M
2023-08-10 19,881.85 19,881.85 19,750.05 19,809.85 0.1M
2023-08-09 19,813.45 19,899.00 19,733.75 19,887.90 0.1M
2023-08-08 19,885.40 19,885.40 19,798.35 19,817.45 0.0M
2023-08-07 19,754.40 19,884.00 19,754.40 19,864.30 0.1M
2023-08-04 19,699.00 19,800.00 19,699.00 19,785.10 0.1M
2023-08-03 19,770.05 19,819.75 19,617.60 19,682.80 0.2M
2023-08-02 19,985.00 19,985.05 19,754.05 19,821.90 0.2M
2023-08-01 20,066.20 20,080.00 20,014.90 20,026.10 0.0M
2023-07-31 19,970.00 20,078.00 19,930.00 20,061.55 0.1M
2023-07-28 19,999.90 20,007.55 19,895.00 19,964.00 0.2M
2023-07-27 20,055.25 20,092.85 19,876.90 19,929.70 0.9M
2023-07-26 19,964.95 20,060.00 19,960.00 19,999.00 0.5M
2023-07-25 19,950.05 19,967.80 19,883.30 19,940.90 0.2M
2023-07-24 20,021.80 20,034.70 19,922.00 19,935.40 0.2M
2023-07-21 20,110.05 20,115.00 19,975.00 20,018.25 0.3M
2023-07-20 20,049.00 20,185.00 20,010.00 20,173.15 0.3M
2023-07-19 19,999.00 20,075.00 19,959.00 20,048.85 0.2M
2023-07-18 19,950.00 20,018.50 19,918.80 19,971.55 0.2M
2023-07-17 19,849.75 19,937.25 19,802.30 19,919.70 0.2M
2023-07-14 19,728.05 19,823.95 19,686.00 19,802.50 0.2M
2023-07-13 19,736.90 19,806.85 19,667.60 19,686.20 0.2M
2023-07-12 19,735.00 19,738.00 19,656.45 19,668.20 0.1M
2023-07-11 19,650.00 19,750.00 19,626.50 19,703.00 0.1M
2023-07-10 19,601.00 19,676.00 19,590.00 19,614.80 0.1M
2023-07-07 19,694.00 19,749.00 19,585.00 19,602.90 0.2M
2023-07-06 19,634.30 19,738.45 19,633.90 19,722.80 0.1M
2023-07-05 19,650.70 19,670.00 19,604.65 19,659.45 0.1M
2023-07-04 19,613.00 19,687.85 19,559.00 19,644.60 0.1M
2023-07-03 19,474.95 19,600.00 19,439.95 19,591.20 0.2M
2023-06-30 19,300.00 19,447.20 19,206.65 19,438.45 0.1M
2023-06-28 19,050.90 19,191.85 19,035.10 19,159.60 0.6M
2023-06-27 18,918.70 19,016.15 18,914.45 19,006.10 0.3M
2023-06-26 18,893.55 18,924.05 18,850.15 18,898.45 0.1M
2023-06-23 18,995.05 18,995.05 18,887.00 18,893.55 0.2M
2023-06-22 19,060.00 19,087.00 18,986.00 19,008.80 0.2M
2023-06-21 19,049.95 19,078.10 19,011.40 19,070.60 0.2M
2023-06-20 19,000.00 19,057.40 18,906.00 19,042.65 0.2M
2023-06-19 19,062.80 19,088.95 18,975.95 19,017.65 0.2M
2023-06-16 18,957.95 19,119.45 18,950.00 19,065.70 0.2M
2023-06-15 18,951.00 19,027.40 18,910.00 18,927.95 0.2M
2023-06-14 18,969.40 18,997.00 18,920.00 18,983.50 0.1M
2023-06-13 18,890.85 18,947.80 18,890.85 18,942.00 0.1M
2023-06-12 18,811.15 18,881.95 18,806.90 18,863.55 0.1M
2023-06-09 18,915.00 18,975.30 18,806.00 18,815.95 0.1M
2023-06-08 18,968.15 18,997.95 18,867.65 18,881.80 0.1M
2023-06-07 18,899.95 18,964.15 18,862.60 18,958.95 0.1M
2023-06-06 18,876.45 18,876.45 18,780.00 18,837.30 0.1M
2023-06-05 18,852.55 18,885.00 18,840.00 18,861.45 0.1M
2023-06-02 18,787.25 18,833.95 18,729.00 18,800.05 0.1M
2023-06-01 18,795.00 18,819.55 18,720.25 18,736.10 0.1M
2023-05-31 18,830.60 18,830.60 18,729.00 18,798.15 0.1M
2023-05-30 18,820.00 18,887.45 18,809.00 18,861.80 0.1M
2023-05-29 18,771.45 18,862.15 18,770.30 18,823.20 0.1M
2023-05-26 18,540.00 18,735.30 18,520.00 18,720.15 0.2M
2023-05-25 18,425.15 18,500.00 18,365.20 18,481.25 0.3M
2023-05-24 18,469.65 18,539.80 18,424.05 18,449.45 0.3M
2023-05-23 18,494.25 18,565.00 18,480.55 18,508.45 0.2M
2023-05-22 18,366.55 18,482.00 18,331.45 18,467.75 0.2M
2023-05-19 18,349.55 18,380.00 18,241.00 18,366.60 0.2M
2023-05-18 18,398.20 18,446.50 18,300.00 18,319.80 0.2M
2023-05-17 18,459.00 18,459.05 18,302.60 18,359.85 0.2M
2023-05-16 18,331.95 18,561.65 18,331.95 18,457.40 0.1M
2023-05-15 18,403.00 18,582.00 18,403.00 18,535.40 0.2M
2023-05-12 18,425.25 18,482.00 18,345.00 18,452.90 0.1M
2023-05-11 18,490.00 18,506.05 18,440.00 18,469.95 0.1M
2023-05-10 18,455.00 18,480.20 18,383.00 18,463.00 0.1M
2023-05-09 18,445.00 18,506.45 18,402.85 18,435.75 0.1M
2023-05-08 18,301.05 18,474.00 18,290.05 18,441.15 0.2M
2023-05-05 18,328.75 18,399.25 18,256.10 18,269.35 0.2M
2023-05-04 18,266.85 18,440.30 18,249.15 18,426.50 0.1M
2023-05-03 18,280.40 18,307.90 18,233.00 18,285.70 0.1M
2023-05-02 18,282.00 18,365.00 18,282.00 18,339.45 0.2M
2023-04-28 18,240.00 18,297.95 18,105.00 18,229.65 0.1M
2023-04-27 17,910.35 18,053.00 17,910.35 18,044.80 0.5M
2023-04-26 17,877.00 17,960.00 17,851.00 17,950.80 0.3M
2023-04-25 17,884.25 17,944.15 17,855.00 17,908.25 0.3M
2023-04-24 17,800.00 17,885.00 17,730.15 17,877.50 0.2M
2023-04-21 17,774.20 17,801.25 17,710.00 17,771.95 0.2M
2023-04-20 17,785.25 17,840.00 17,735.65 17,774.20 0.2M
2023-04-19 17,801.05 17,829.95 17,746.75 17,771.95 0.2M
2023-04-18 17,864.25 17,890.00 17,777.00 17,828.40 0.2M
2023-04-17 17,954.95 17,954.95 17,761.00 17,865.85 0.3M
2023-04-13 17,964.95 17,990.00 17,881.00 17,980.95 0.2M
2023-04-12 17,892.05 17,974.40 17,880.00 17,956.35 0.2M
2023-04-11 17,834.95 17,901.85 17,803.75 17,886.85 0.2M
2023-04-10 17,784.95 17,851.95 17,760.00 17,781.00 0.2M
2023-04-06 17,706.10 17,815.00 17,667.55 17,748.30 0.2M
2023-04-05 17,602.20 17,733.00 17,520.00 17,724.35 0.2M
2023-04-03 17,564.95 17,590.00 17,496.60 17,582.10 0.2M
2023-03-31 17,399.65 17,557.20 17,394.45 17,535.50 0.4M
2023-03-29 17,155.05 17,295.00 17,119.60 17,264.85 0.7M
2023-03-28 17,205.05 17,232.00 17,102.00 17,139.95 0.4M
2023-03-27 17,142.00 17,265.40 17,099.30 17,179.05 0.6M
2023-03-24 17,238.05 17,269.65 17,090.60 17,111.70 0.4M
2023-03-23 17,300.05 17,390.10 17,230.15 17,246.95 0.3M
2023-03-22 17,354.80 17,389.65 17,301.20 17,338.80 0.2M
2023-03-21 17,258.00 17,338.30 17,214.40 17,316.45 0.3M
2023-03-20 17,301.00 17,301.00 17,040.00 17,192.05 0.6M
2023-03-17 17,324.00 17,368.00 17,194.00 17,343.75 0.5M
2023-03-16 17,180.00 17,290.00 17,086.75 17,211.85 0.7M
2023-03-15 17,370.05 17,428.95 17,177.00 17,201.15 0.3M
2023-03-14 17,395.70 17,441.00 17,244.00 17,298.10 0.4M
2023-03-13 17,640.00 17,731.15 17,334.90 17,376.30 0.5M
2023-03-10 17,711.00 17,733.25 17,541.05 17,621.20 0.2M
2023-03-09 17,939.95 17,968.70 17,801.00 17,811.00 0.2M
2023-03-08 17,860.00 17,956.75 17,809.55 17,946.75 0.2M
2023-03-06 17,825.00 18,012.00 17,824.95 17,930.25 0.2M
2023-03-03 17,644.00 17,875.45 17,600.00 17,827.25 0.3M
2023-03-02 17,673.40 17,677.35 17,547.05 17,563.45 0.2M
2023-03-01 17,559.00 17,709.75 17,558.95 17,697.10 0.1M
2023-02-28 17,640.00 17,689.85 17,515.00 17,565.40 0.1M
2023-02-27 17,700.05 17,716.00 17,560.00 17,656.20 0.2M
2023-02-24 17,828.00 17,869.00 17,683.35 17,724.80 0.5M
2023-02-23 17,777.00 17,822.50 17,661.00 17,724.40 0.4M
2023-02-22 17,995.75 17,998.55 17,732.90 17,760.70 0.5M
2023-02-21 18,081.90 18,143.10 18,022.00 18,054.20 0.3M
2023-02-20 18,127.90 18,209.80 18,052.00 18,075.35 0.2M
2023-02-17 18,180.00 18,261.75 18,102.00 18,153.60 0.2M
2023-02-16 18,255.00 18,332.00 18,240.00 18,250.95 0.2M
2023-02-15 18,136.10 18,235.55 18,066.00 18,218.80 0.2M
2023-02-14 18,012.00 18,153.50 18,004.10 18,132.85 0.2M
2023-02-13 18,054.95 18,080.00 17,941.00 17,991.45 0.1M
2023-02-10 18,066.10 18,078.30 18,006.00 18,060.60 0.2M
2023-02-09 18,079.55 18,145.00 17,999.00 18,122.20 0.2M
2023-02-08 17,963.95 18,100.00 17,962.40 18,082.00 0.1M
2023-02-07 17,995.00 18,032.40 17,882.00 17,950.15 0.1M
2023-02-06 18,025.00 18,090.90 17,916.15 17,975.55 0.1M
2023-02-03 17,934.95 18,082.90 17,810.00 18,064.20 0.2M
2023-02-02 17,756.00 17,899.10 17,702.05 17,855.00 0.2M
2023-02-01 18,039.00 18,221.95 17,656.60 17,837.70 0.4M
2023-01-31 17,943.95 17,990.00 17,800.00 17,969.50 0.1M
2023-01-30 17,778.15 17,978.15 17,685.05 17,900.45 0.2M
2023-01-27 18,175.00 18,175.00 17,748.20 17,842.60 0.2M
2023-01-25 18,251.90 18,259.70 18,026.60 18,074.45 0.6M
2023-01-24 18,242.50 18,419.60 18,242.50 18,292.85 0.3M
2023-01-23 18,260.00 18,338.25 18,242.05 18,302.35 0.3M
2023-01-20 18,287.20 18,313.40 18,193.95 18,209.10 0.2M
2023-01-19 18,275.60 18,321.10 18,233.00 18,265.85 0.2M
2023-01-18 18,245.00 18,363.75 18,216.00 18,340.70 0.2M
2023-01-17 18,092.00 18,244.00 18,066.70 18,228.55 0.2M
2023-01-16 18,201.05 18,240.00 18,043.10 18,090.45 0.2M
2023-01-13 18,065.00 18,220.00 17,990.45 18,166.00 0.2M
2023-01-12 18,124.00 18,156.00 17,975.00 18,066.55 0.2M
2023-01-11 18,132.95 18,198.00 18,035.00 18,103.65 0.2M
2023-01-10 18,350.45 18,350.45 18,072.00 18,127.20 0.2M
2023-01-09 18,199.95 18,346.50 18,149.90 18,302.90 0.2M
2023-01-06 18,209.00 18,260.95 18,020.00 18,079.70 0.2M
2023-01-05 18,294.90 18,325.00 18,118.05 18,207.40 0.2M
2023-01-04 18,438.90 18,447.75 18,241.00 18,252.20 0.1M
2023-01-03 18,400.00 18,477.00 18,375.00 18,463.65 0.1M
2023-01-02 18,378.00 18,450.00 18,336.85 18,433.20 0.1M