Gift Nifty 50

🏛️ india →
24,773.50
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 18,340.00 18,361.50 18,111.50 18,161.00 0.0M
2022-12-29 18,049.50 18,170.00 17,990.00 18,191.00 0.0M
2022-12-28 18,066.50 18,159.00 18,056.00 18,125.00 0.0M
2022-12-27 18,056.50 18,141.50 17,972.00 18,137.00 0.0M
2022-12-26 17,893.50 18,022.50 17,893.00 18,021.00 0.0M
2022-12-23 18,100.00 18,115.50 17,841.00 17,859.50 0.0M
2022-12-22 18,348.00 18,348.00 18,055.00 18,142.50 0.0M
2022-12-21 18,492.00 18,501.50 18,221.00 18,216.50 0.0M
2022-12-20 18,461.50 18,483.00 18,218.00 18,405.00 0.0M
2022-12-19 18,369.50 18,514.00 18,316.00 18,442.50 0.0M
2022-12-16 18,395.00 18,479.50 18,315.00 18,294.00 0.0M
2022-12-15 18,685.00 18,716.00 18,370.00 18,442.00 0.0M
2022-12-14 18,806.00 18,815.50 18,721.50 18,689.50 0.0M
2022-12-13 18,625.50 18,878.00 18,574.00 18,709.00 0.0M
2022-12-12 18,521.00 18,621.50 18,447.00 18,530.00 0.0M
2022-12-09 18,807.50 18,808.50 18,514.50 18,535.50 0.0M
2022-12-08 18,650.50 18,813.50 18,632.50 18,650.50 0.0M
2022-12-07 18,719.50 18,765.50 18,657.50 18,603.50 0.0M
2022-12-06 18,739.00 18,792.00 18,685.50 18,688.00 0.0M
2022-12-05 18,864.50 18,871.50 18,707.50 18,748.50 0.0M
2022-12-02 18,918.00 18,936.50 18,737.50 18,749.00 0.0M
2022-12-01 18,995.50 19,013.50 18,935.50 18,868.00 0.0M
2022-11-30 18,769.50 18,917.00 18,737.00 18,815.50 0.0M
2022-11-29 18,700.50 18,825.00 18,690.00 18,676.50 0.0M
2022-11-28 18,586.50 18,763.00 18,586.50 18,623.00 0.0M
2022-11-25 18,625.00 18,678.50 18,599.00 18,661.00 0.0M
2022-11-24 18,335.00 18,402.50 18,302.00 18,484.10 0.0M
2022-11-23 18,354.00 18,355.00 18,242.50 18,269.50 0.0M
2022-11-22 18,233.00 18,303.50 18,179.00 18,248.00 0.0M
2022-11-21 18,260.00 18,272.50 18,161.50 18,197.00 0.0M
2022-11-18 18,427.50 18,436.50 18,261.50 18,319.50 0.0M
2022-11-17 18,408.50 18,476.50 18,268.50 18,359.00 0.0M
2022-11-16 18,453.00 18,498.50 18,404.00 18,425.00 0.0M
2022-11-15 18,429.50 18,572.50 18,346.00 18,421.00 0.0M
2022-11-14 18,439.00 18,459.50 18,386.00 18,420.00 0.0M
2022-11-11 18,380.50 18,481.00 18,350.00 18,374.50 0.0M
2022-11-10 18,145.00 18,438.00 18,021.00 18,054.50 0.0M
2022-11-09 18,402.50 18,402.50 18,181.00 18,185.50 0.0M
2022-11-08 18,334.00 18,389.00 18,284.00 18,233.50 0.0M
2022-11-07 18,315.50 18,344.00 18,159.00 18,250.00 0.0M
2022-11-04 18,128.50 18,303.50 18,069.50 18,217.00 0.0M
2022-11-03 18,014.00 18,159.00 18,005.50 18,084.50 0.0M
2022-11-02 18,230.00 18,230.00 18,108.50 18,116.50 0.0M
2022-11-01 18,172.50 18,301.50 18,118.50 18,192.00 0.0M
2022-10-31 18,014.50 18,102.00 17,981.00 18,048.50 0.0M
2022-10-28 17,862.50 17,945.00 17,776.50 17,827.00 0.0M
2022-10-27 17,892.00 17,892.00 17,662.00 17,736.95 0.0M
2022-10-26 17,799.00 17,923.00 17,797.00 17,658.00 0.0M
2022-10-25 17,802.50 17,831.50 17,646.00 17,659.50 0.0M
2022-10-24 17,766.00 17,767.00 17,725.50 17,734.50 0.0M
2022-10-21 17,491.50 17,765.50 17,489.00 17,585.50 0.0M
2022-10-20 17,363.00 17,625.00 17,363.00 17,574.50 0.0M
2022-10-19 17,514.00 17,593.50 17,436.00 17,524.00 0.0M
2022-10-18 17,468.50 17,530.00 17,440.00 17,500.50 0.0M
2022-10-17 17,137.00 17,428.00 17,095.00 17,326.50 0.0M
2022-10-14 17,300.00 17,347.50 17,080.00 17,204.50 0.0M
2022-10-13 17,052.00 17,133.00 16,801.50 17,034.50 0.0M
2022-10-12 16,984.00 17,102.50 16,944.00 17,145.50 0.0M
2022-10-11 17,216.00 17,216.00 16,981.50 17,006.50 0.0M
2022-10-10 17,042.00 17,261.50 17,025.00 17,265.50 0.0M
2022-10-07 17,243.50 17,343.50 17,111.00 17,343.50 0.0M
2022-10-06 17,431.00 17,434.50 17,275.00 17,362.50 0.0M
2022-10-05 17,347.50 17,489.00 17,301.00 17,334.00 0.0M
2022-10-04 17,123.00 17,410.50 17,123.00 17,307.00 0.0M
2022-10-03 16,963.50 17,070.00 16,847.50 16,920.50 0.0M
2022-09-30 16,774.00 17,188.00 16,762.50 17,132.50 0.0M
2022-09-29 17,043.00 17,052.00 16,789.50 16,818.10 0.0M
2022-09-28 16,863.50 17,077.00 16,824.50 16,860.00 0.0M
2022-09-27 17,066.50 17,142.00 16,891.00 17,021.50 0.0M
2022-09-26 17,187.00 17,192.50 16,960.50 17,020.50 0.0M
2022-09-23 17,503.00 17,507.50 17,308.00 17,334.00 0.0M
2022-09-22 17,567.00 17,739.00 17,532.00 17,637.50 0.0M
2022-09-21 17,714.00 17,832.00 17,653.50 17,727.50 0.0M
2022-09-20 17,770.00 17,939.00 17,721.00 17,826.50 0.0M
2022-09-19 17,560.00 17,724.00 17,452.50 17,633.50 0.0M
2022-09-16 17,782.50 17,789.50 17,533.50 17,721.00 0.0M
2022-09-15 18,048.00 18,073.00 17,816.50 17,893.00 0.0M
2022-09-14 17,763.00 18,098.50 17,763.00 18,008.50 0.0M
2022-09-13 18,044.50 18,135.50 17,819.50 18,100.50 0.0M
2022-09-12 17,832.00 18,010.00 17,831.50 17,990.00 0.0M
2022-09-09 17,931.50 17,940.50 17,795.50 17,856.00 0.0M
2022-09-08 17,760.50 17,868.50 17,692.50 17,822.50 0.0M
2022-09-07 17,484.50 17,664.50 17,484.50 17,649.00 0.0M
2022-09-06 17,755.50 17,755.50 17,534.50 17,681.50 0.0M
2022-09-05 17,498.00 17,702.50 17,498.00 17,692.50 0.0M
2022-09-02 17,575.50 17,685.00 17,473.00 17,569.50 0.0M
2022-09-01 17,467.50 17,708.00 17,467.50 17,574.00 0.0M
2022-08-30 17,422.00 17,849.50 17,408.50 17,825.50 0.0M
2022-08-29 17,264.00 17,430.50 17,242.50 17,346.50 0.0M
2022-08-26 17,687.50 17,753.00 17,501.00 17,654.00 0.0M
2022-08-25 17,695.00 17,729.00 17,508.00 17,522.45 0.0M
2022-08-24 17,581.00 17,687.00 17,487.00 17,606.00 0.0M
2022-08-23 17,408.50 17,656.50 17,388.00 17,580.00 0.0M
2022-08-22 17,699.00 17,703.50 17,438.50 17,494.00 0.0M
2022-08-19 17,986.00 17,999.00 17,667.50 17,765.50 0.0M
2022-08-18 17,939.50 18,025.50 17,864.00 17,964.50 0.0M
2022-08-17 17,911.50 17,997.00 17,890.00 17,986.00 0.0M
2022-08-16 17,854.50 17,897.00 17,802.50 17,836.50 0.0M
2022-08-12 17,682.00 17,753.50 17,630.00 17,725.00 0.0M
2022-08-11 17,745.50 17,777.00 17,662.50 17,682.00 0.0M
2022-08-10 17,525.00 17,733.00 17,460.50 17,551.50 0.0M
2022-08-09 17,558.50 17,567.00 17,505.50 17,539.50 0.0M
2022-08-08 17,394.50 17,629.50 17,394.50 17,544.00 0.0M
2022-08-05 17,446.00 17,514.00 17,328.50 17,419.50 0.0M
2022-08-04 17,485.00 17,498.50 17,180.00 17,384.00 0.0M
2022-08-03 17,379.00 17,501.50 17,251.00 17,412.50 0.0M
2022-08-02 17,321.50 17,421.50 17,243.50 17,325.00 0.0M
2022-08-01 17,280.00 17,437.50 17,243.50 17,391.50 0.0M
2022-07-29 17,120.00 17,244.50 17,065.50 17,228.00 0.0M
2022-07-28 16,761.50 16,924.50 16,757.50 16,929.60 0.0M
2022-07-27 16,467.00 16,692.00 16,441.00 16,642.50 0.0M
2022-07-26 16,605.50 16,625.50 16,434.50 16,504.50 0.0M
2022-07-25 16,693.00 16,698.00 16,565.00 16,640.50 0.0M
2022-07-22 16,671.50 16,778.00 16,615.50 16,724.00 0.0M
2022-07-21 16,510.00 16,672.00 16,509.50 16,610.50 0.0M
2022-07-20 16,543.00 16,572.00 16,410.50 16,512.00 0.0M
2022-07-19 16,180.50 16,377.50 16,180.50 16,352.50 0.0M
2022-07-18 16,190.00 16,295.00 16,176.50 16,285.50 0.0M
2022-07-15 15,979.00 16,145.50 15,925.00 16,058.00 0.0M
2022-07-14 15,957.50 16,057.00 15,811.00 15,948.50 0.0M
2022-07-13 16,144.00 16,144.00 15,833.50 15,977.00 0.0M
2022-07-12 16,076.00 16,131.50 16,022.50 16,069.50 0.0M
2022-07-11 16,124.00 16,246.00 16,103.00 16,228.00 0.0M
2022-07-08 16,260.50 16,265.00 16,157.50 16,234.50 0.0M
2022-07-07 16,116.50 16,278.50 16,040.00 16,147.50 0.0M
2022-07-06 15,862.50 16,020.00 15,781.00 16,004.50 0.0M
2022-07-05 15,890.00 16,000.00 15,745.50 15,826.00 0.0M
2022-07-04 15,689.50 15,834.50 15,656.50 15,851.00 0.0M
2022-07-01 15,652.50 15,712.50 15,570.00 15,770.00 0.0M
2022-06-30 15,841.00 15,871.00 15,711.00 15,780.25 0.0M
2022-06-29 15,682.00 15,847.00 15,678.50 15,800.00 0.0M
2022-06-28 15,773.00 15,844.00 15,711.50 15,851.50 0.0M
2022-06-27 15,884.00 15,930.00 15,818.50 15,834.00 0.0M
2022-06-24 15,673.50 15,719.00 15,607.50 15,703.00 0.0M
2022-06-23 15,422.50 15,612.50 15,360.00 15,561.00 0.0M
2022-06-22 15,574.50 15,574.50 15,357.50 15,418.50 0.0M
2022-06-21 15,408.00 15,731.50 15,408.00 15,644.50 0.0M
2022-06-20 15,277.00 15,385.00 15,200.00 15,356.50 0.0M
2022-06-17 15,399.00 15,399.00 15,227.50 15,297.50 0.0M
2022-06-16 15,720.00 15,720.00 15,278.50 15,365.00 0.0M
2022-06-15 15,688.50 15,777.50 15,674.50 15,697.00 0.0M
2022-06-14 15,687.00 15,855.00 15,671.50 15,737.50 0.0M
2022-06-13 15,890.00 15,890.00 15,640.00 15,780.00 0.0M
2022-06-10 16,248.00 16,282.50 16,022.50 16,208.50 0.0M
2022-06-09 16,273.50 16,473.50 16,257.00 16,485.50 0.0M
2022-06-08 16,487.50 16,513.50 16,319.50 16,364.00 0.0M
2022-06-07 16,465.00 16,486.50 16,346.50 16,424.50 0.0M
2022-06-06 16,526.50 16,609.50 16,472.50 16,578.50 0.0M
2022-06-03 16,778.50 16,785.50 16,482.50 16,594.50 0.0M
2022-06-02 16,484.00 16,689.00 16,484.00 16,638.50 0.0M
2022-06-01 16,500.50 16,615.50 16,400.00 16,533.00 0.0M
2022-05-31 16,569.00 16,685.00 16,494.50 16,595.50 0.0M
2022-05-30 16,500.50 16,679.50 16,499.00 16,672.50 0.0M
2022-05-27 16,266.50 16,386.00 16,200.50 16,364.50 0.0M
2022-05-26 16,111.50 16,176.50 15,898.00 16,170.15 0.0M
2022-05-25 16,221.00 16,221.00 15,936.00 16,026.50 0.0M
2022-05-24 16,204.50 16,233.00 16,014.00 16,126.00 0.0M
2022-05-23 16,255.50 16,384.50 16,154.50 16,216.00 0.0M
2022-05-20 16,000.50 16,267.50 15,999.50 16,241.50 0.0M
2022-05-19 15,914.50 16,008.00 15,765.00 15,812.00 0.0M
2022-05-18 16,244.50 16,338.50 16,034.50 16,243.50 0.0M
2022-05-17 15,873.00 16,262.00 15,873.00 16,262.50 0.0M
2022-05-16 15,812.50 15,973.50 15,773.50 15,846.00 0.0M
2022-05-13 16,009.50 16,037.00 15,762.00 15,786.50 0.0M
2022-05-12 15,965.50 15,965.50 15,711.50 15,813.00 0.0M
2022-05-11 16,188.50 16,292.50 15,970.50 16,172.50 0.0M
2022-05-10 16,210.50 16,377.50 16,045.00 16,246.00 0.0M
2022-05-09 16,236.50 16,389.00 16,144.50 16,308.00 0.0M
2022-05-06 16,449.00 16,467.00 16,290.50 16,414.00 0.0M
2022-05-05 16,843.50 16,973.50 16,414.50 16,685.50 0.0M
2022-05-04 17,073.50 17,075.00 16,626.00 16,681.00 0.0M
2022-05-03 16,978.00 17,063.50 16,940.00 17,072.50 0.0M
2022-05-02 16,917.00 17,073.00 16,905.50 17,072.50 0.0M
2022-04-29 17,294.00 17,382.50 17,039.50 17,106.50 0.0M
2022-04-28 17,118.00 17,300.50 17,074.50 17,245.05 0.0M
2022-04-27 17,027.00 17,110.50 16,928.00 17,038.50 0.0M
2022-04-26 17,132.00 17,221.50 17,024.50 17,201.50 0.0M
2022-04-25 16,958.50 17,055.50 16,892.00 17,038.00 0.0M
2022-04-22 17,201.00 17,311.50 17,095.50 17,173.00 0.0M
2022-04-21 17,233.00 17,435.00 17,233.00 17,393.50 0.0M
2022-04-20 17,016.50 17,216.00 17,010.50 17,138.00 0.0M
2022-04-19 17,244.00 17,302.50 16,871.00 16,960.00 0.0M
2022-04-18 17,256.00 17,273.50 17,099.50 17,175.00 0.0M
2022-04-14 17,452.00 17,506.00 17,356.00 17,478.00 0.0M
2022-04-13 17,579.00 17,689.50 17,333.00 17,524.00 0.0M
2022-04-12 17,585.00 17,674.00 17,475.00 17,568.50 0.0M
2022-04-11 17,775.50 17,815.50 17,629.50 17,677.50 0.0M
2022-04-08 17,753.00 17,940.00 17,656.00 17,907.00 0.0M
2022-04-07 17,766.00 17,860.50 17,667.00 17,743.00 0.0M
2022-04-06 17,867.00 17,964.00 17,747.00 17,823.00 0.0M
2022-04-05 18,201.00 18,201.00 17,939.50 18,010.50 0.0M
2022-04-04 17,710.50 18,216.50 17,710.50 18,057.00 0.0M
2022-04-01 17,444.00 17,748.00 17,441.50 17,674.00 0.0M
2022-03-31 17,523.00 17,555.50 17,440.50 17,464.75 0.0M
2022-03-30 17,531.00 17,558.00 17,436.00 17,498.50 0.0M
2022-03-29 17,376.00 17,590.00 17,279.50 17,326.00 0.0M