Nifty 100

NIFTY100
🏛️ india →
25,314.85
Last Update: 2025-09-29
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
2021-12-31 17,488.45 17,659.55 17,485.95 17,618.80 371.5M
2021-12-30 17,465.25 17,516.05 17,413.20 17,449.30 593.6M
2021-12-29 17,491.05 17,552.70 17,444.60 17,478.80 416.8M
2021-12-28 17,444.55 17,517.85 17,428.10 17,501.75 393.7M
2021-12-27 17,214.15 17,374.80 17,103.95 17,351.80 364.0M
2021-12-24 17,434.25 17,441.55 17,192.70 17,273.65 438.1M
2021-12-23 17,346.70 17,398.35 17,303.05 17,360.65 433.6M
2021-12-22 17,135.65 17,248.45 17,096.60 17,232.80 503.9M
2021-12-21 17,011.85 17,192.95 16,950.20 17,037.75 531.6M
2021-12-20 17,084.60 17,097.00 16,653.60 16,856.20 707.1M
2021-12-17 17,559.85 17,578.75 17,231.70 17,249.00 677.6M
2021-12-16 17,674.35 17,680.80 17,480.15 17,539.30 501.0M
2021-12-15 17,637.45 17,662.95 17,505.80 17,526.35 489.2M
2021-12-14 17,586.70 17,677.40 17,528.05 17,637.70 623.8M
2021-12-13 17,918.85 17,941.35 17,653.60 17,664.85 752.8M
2021-12-10 17,760.45 17,821.15 17,699.05 17,802.60 701.9M
2021-12-09 17,805.80 17,824.20 17,667.10 17,797.80 803.6M
2021-12-08 17,595.55 17,766.10 17,589.80 17,751.90 564.9M
2021-12-07 17,332.25 17,535.40 17,275.95 17,464.95 772.1M
2021-12-06 17,511.30 17,517.90 17,175.55 17,197.50 525.1M
2021-12-03 17,701.25 17,764.15 17,477.75 17,493.70 567.5M
2021-12-02 17,465.90 17,694.30 17,434.70 17,675.00 526.2M
2021-12-01 17,381.40 17,482.65 17,338.60 17,444.45 626.4M
2021-11-30 17,333.75 17,611.40 17,216.60 17,270.25 978.1M
2021-11-29 17,351.65 17,448.75 17,060.70 17,339.15 661.3M
2021-11-26 17,665.10 17,683.50 17,297.15 17,340.50 744.9M
2021-11-25 17,739.55 17,884.95 17,657.65 17,861.65 531.1M
2021-11-24 17,870.50 17,917.10 17,673.10 17,733.00 570.4M
2021-11-23 17,581.55 17,865.70 17,518.95 17,823.50 956.1M
2021-11-22 18,096.90 18,103.50 17,561.60 17,708.55 740.5M
2021-11-18 18,208.60 18,260.60 17,979.30 18,059.50 671.1M
2021-11-17 18,244.05 18,338.35 18,189.45 18,211.35 505.0M
2021-11-16 18,420.25 18,425.80 18,260.85 18,301.45 506.1M
2021-11-15 18,438.25 18,498.70 18,364.40 18,401.65 485.7M
2021-11-12 18,266.75 18,407.45 18,197.90 18,389.50 473.4M
2021-11-11 18,248.50 18,252.60 18,085.50 18,156.80 570.5M
2021-11-10 18,238.00 18,335.20 18,191.60 18,291.75 661.9M
2021-11-09 18,338.35 18,364.60 18,240.80 18,309.05 608.9M
2021-11-08 18,280.75 18,339.65 18,079.45 18,320.65 706.5M
2021-11-04 18,176.70 18,188.20 18,139.90 18,156.15 119.6M
2021-11-03 18,161.20 18,200.00 17,979.85 18,066.95 680.2M
2021-11-02 18,174.70 18,211.00 18,062.10 18,101.00 664.6M
2021-11-01 17,996.55 18,156.45 17,901.50 18,134.60 806.2M
2021-10-29 18,010.55 18,114.50 17,782.45 17,880.80 913.9M
2021-10-28 18,368.25 18,369.65 17,971.60 18,028.10 1,102.5M
2021-10-27 18,457.20 18,515.80 18,348.25 18,390.05 823.7M
2021-10-26 18,301.00 18,463.85 18,260.75 18,425.15 946.7M
2021-10-25 18,396.20 18,406.15 18,096.65 18,272.40 1,004.8M
2021-10-22 18,426.35 18,502.85 18,203.00 18,285.15 988.2M
2021-10-21 18,587.20 18,588.45 18,240.20 18,374.10 1,048.6M
2021-10-20 18,665.05 18,678.75 18,399.75 18,467.75 832.4M
2021-10-19 18,869.65 18,870.70 18,604.10 18,646.15 940.4M
2021-10-18 18,789.30 18,807.50 18,717.65 18,734.90 1,593.7M
2021-10-14 18,543.05 18,621.60 18,525.80 18,610.35 976.7M
2021-10-13 18,365.90 18,469.10 18,323.35 18,433.20 901.8M
2021-10-12 18,181.55 18,275.00 18,125.20 18,258.85 724.2M
2021-10-11 18,128.70 18,289.45 18,100.70 18,198.90 683.3M
2021-10-08 18,154.00 18,195.30 18,092.55 18,141.70 689.8M
2021-10-07 18,072.50 18,122.40 18,031.50 18,058.00 785.8M
2021-10-06 18,130.35 18,157.45 17,873.55 17,905.85 830.4M
2021-10-05 17,934.55 18,093.20 17,912.35 18,082.80 790.9M
2021-10-04 17,867.80 17,992.25 17,837.35 17,956.75 702.6M
2021-10-01 17,768.00 17,802.25 17,686.60 17,778.55 847.1M
2021-09-30 17,939.35 17,962.55 17,814.95 17,845.10 774.9M
2021-09-29 17,881.70 17,998.15 17,834.80 17,926.05 1,015.1M
2021-09-28 18,135.90 18,141.55 17,811.20 17,973.15 764.8M
2021-09-27 18,167.90 18,168.05 18,028.00 18,085.55 523.8M
2021-09-24 18,159.65 18,204.05 18,054.60 18,090.20 662.1M
2021-09-23 17,939.85 18,104.95 17,917.30 18,085.80 614.5M
2021-09-22 17,838.85 17,875.95 17,787.00 17,817.70 546.9M
2021-09-21 17,696.00 17,834.40 17,577.10 17,817.95 664.5M
2021-09-20 17,719.65 17,888.70 17,619.65 17,654.10 680.3M
2021-09-17 17,997.30 18,072.50 17,814.80 17,864.55 1,411.7M
2021-09-16 17,838.25 17,941.20 17,808.85 17,925.05 1,733.6M
2021-09-15 17,694.60 17,823.00 17,690.95 17,809.50 891.4M
2021-09-14 17,716.45 17,733.25 17,666.15 17,678.45 1,157.0M
2021-09-13 17,649.95 17,669.25 17,558.15 17,648.60 456.7M
2021-09-09 17,591.25 17,663.35 17,579.55 17,652.90 427.1M
2021-09-08 17,633.80 17,647.95 17,521.85 17,626.20 542.9M
2021-09-07 17,669.40 17,691.15 17,542.80 17,618.70 438.5M
2021-09-06 17,677.60 17,695.75 17,613.85 17,641.00 402.7M
2021-09-03 17,542.50 17,613.50 17,487.60 17,597.45 541.1M
2021-09-02 17,363.15 17,515.55 17,328.60 17,504.60 568.0M
2021-09-01 17,432.65 17,470.65 17,321.70 17,343.30 615.3M
2021-08-31 17,182.90 17,394.60 17,153.40 17,373.10 774.6M
2021-08-30 17,003.40 17,183.05 16,993.35 17,164.20 546.6M
2021-08-27 16,858.75 16,945.50 16,782.80 16,930.85 442.8M
2021-08-26 16,834.65 16,888.85 16,804.85 16,841.60 527.9M
2021-08-25 16,844.80 16,896.45 16,809.40 16,830.10 522.4M
2021-08-24 16,744.60 16,825.70 16,678.40 16,808.00 612.7M
2021-08-23 16,784.25 16,784.80 16,574.10 16,673.35 630.2M
2021-08-20 16,599.00 16,724.60 16,586.60 16,642.15 653.1M
2021-08-18 16,876.60 16,897.30 16,749.95 16,778.80 530.9M
2021-08-17 16,733.65 16,819.55 16,680.50 16,805.15 612.9M
2021-08-16 16,709.15 16,769.30 16,667.55 16,748.00 438.7M
2021-08-13 16,591.85 16,731.20 16,582.90 16,716.15 566.6M
2021-08-12 16,512.00 16,577.80 16,485.70 16,569.30 495.3M
2021-08-11 16,535.45 16,547.75 16,345.50 16,490.15 593.6M
2021-08-10 16,505.00 16,578.65 16,407.50 16,493.85 533.8M
2021-08-09 16,524.05 16,554.45 16,404.90 16,483.45 432.0M
2021-08-06 16,533.75 16,564.00 16,463.00 16,476.55 602.5M
2021-08-05 16,526.35 16,566.20 16,430.90 16,520.50 689.3M
2021-08-04 16,465.55 16,544.70 16,448.85 16,494.55 709.0M
2021-08-03 16,235.40 16,415.95 16,201.90 16,399.95 624.7M
2021-08-02 16,151.80 16,174.95 16,112.80 16,166.95 538.3M
2021-07-30 16,073.55 16,138.65 16,022.00 16,040.15 694.5M
2021-07-29 16,040.50 16,082.55 16,013.80 16,045.20 693.1M
2021-07-28 16,030.60 16,030.60 15,781.90 15,983.90 610.9M
2021-07-27 16,131.45 16,152.70 15,967.15 16,011.05 621.2M
2021-07-26 16,117.25 16,156.20 16,066.15 16,094.20 671.5M
2021-07-23 16,127.85 16,161.65 16,032.00 16,119.10 543.3M
2021-07-22 15,995.30 16,105.60 15,988.55 16,094.25 501.4M
2021-07-20 15,962.50 15,983.10 15,829.50 15,886.25 574.7M
2021-07-19 16,015.05 16,097.40 15,958.30 16,006.90 486.7M
2021-07-16 16,194.70 16,200.30 16,129.40 16,172.05 560.4M
2021-07-15 16,114.10 16,184.70 16,100.15 16,160.20 593.5M
2021-07-14 16,058.15 16,112.00 16,009.10 16,091.50 408.0M
2021-07-13 16,053.50 16,063.70 15,994.80 16,055.60 493.6M
2021-07-12 16,028.95 16,050.95 15,911.70 15,955.95 459.2M
2021-07-09 15,948.70 15,987.40 15,896.15 15,952.40 446.9M
2021-07-08 16,100.80 16,136.40 15,935.00 15,981.95 559.8M
2021-07-07 16,055.35 16,133.70 16,013.55 16,117.40 566.3M
2021-07-06 16,045.05 16,149.70 16,039.75 16,054.90 678.5M
2021-07-05 16,027.95 16,078.20 15,999.20 16,066.90 435.0M
2021-07-02 15,950.95 15,972.65 15,883.10 15,957.10 476.8M
2021-07-01 15,992.20 15,992.75 15,913.30 15,928.10 460.5M
2021-06-30 16,020.90 16,073.85 15,945.55 15,959.40 561.0M
2021-06-29 16,050.50 16,088.55 15,966.85 15,992.10 724.9M
2021-06-28 16,141.45 16,141.70 16,032.75 16,055.20 592.7M
2021-06-25 16,058.95 16,097.20 15,998.55 16,087.20 583.8M
2021-06-24 15,978.10 16,038.00 15,946.55 16,011.55 612.2M
2021-06-23 16,118.00 16,118.15 15,919.55 15,933.15 718.0M
2021-06-22 16,087.00 16,147.35 16,005.85 16,026.95 679.8M
2021-06-21 15,751.35 16,009.00 15,729.35 15,991.25 747.1M
2021-06-18 15,988.65 15,992.95 15,665.25 15,915.55 1,095.9M
2021-06-17 15,897.60 16,024.00 15,865.45 15,936.20 687.8M
2021-06-16 16,111.65 16,149.25 15,998.85 16,025.55 628.4M
2021-06-15 16,134.30 16,167.60 16,113.60 16,136.65 603.9M
2021-06-14 16,056.45 16,093.90 15,851.35 16,079.70 910.5M
2021-06-11 16,080.65 16,116.10 16,019.90 16,079.60 736.5M
2021-06-10 15,966.85 16,032.35 15,925.70 16,021.50 792.5M
2021-06-09 16,046.25 16,082.80 15,830.65 15,904.75 1,040.6M
2021-06-08 16,044.55 16,049.00 15,947.55 16,017.20 917.0M
2021-06-07 16,004.05 16,042.60 15,956.05 16,018.60 1,283.1M
2021-06-04 15,980.90 16,000.00 15,897.15 15,945.85 924.5M
2021-06-03 15,913.95 15,968.55 15,881.00 15,952.65 967.4M
2021-06-02 15,743.85 15,853.25 15,711.20 15,832.20 1,161.1M
2021-06-01 15,848.00 15,875.15 15,735.40 15,789.40 748.7M
2021-05-31 15,659.95 15,822.35 15,600.60 15,798.70 902.9M
2021-05-28 15,646.60 15,690.50 15,620.05 15,650.35 1,008.6M
2021-05-27 15,552.65 15,604.50 15,500.55 15,564.35 1,565.6M
2021-05-26 15,494.85 15,541.35 15,425.40 15,522.35 714.5M
2021-05-25 15,543.10 15,544.90 15,401.50 15,445.60 808.4M
2021-05-24 15,448.15 15,498.00 15,392.40 15,445.20 1,152.0M
2021-05-21 15,252.95 15,422.80 15,246.90 15,408.55 1,040.3M
2021-05-20 15,288.75 15,317.05 15,142.45 15,164.45 1,000.7M
2021-05-19 15,288.00 15,366.20 15,250.20 15,272.55 913.3M
2021-05-18 15,281.70 15,348.30 15,258.70 15,325.00 891.6M
2021-05-17 14,973.20 15,148.50 14,936.80 15,134.15 869.4M
2021-05-14 14,996.90 14,996.95 14,809.00 14,893.20 1,068.4M
2021-05-12 15,060.95 15,062.15 14,891.10 14,940.00 1,348.4M
2021-05-11 15,003.20 15,115.95 14,978.05 15,071.40 1,103.1M
2021-05-10 15,123.35 15,167.45 15,091.40 15,146.65 958.8M
2021-05-07 15,023.00 15,060.15 14,968.30 15,021.65 816.2M
2021-05-06 14,878.60 14,947.15 14,817.65 14,928.60 768.9M
2021-05-05 14,793.00 14,843.30 14,698.95 14,823.20 866.6M
2021-05-04 14,871.90 14,904.60 14,647.65 14,683.70 1,172.8M
2021-05-03 14,645.60 14,845.10 14,583.35 14,811.20 724.1M
2021-04-30 14,891.25 15,005.40 14,760.30 14,790.60 910.1M
2021-04-29 15,117.40 15,178.85 14,954.05 15,029.95 811.3M
2021-04-28 14,871.45 15,030.45 14,855.55 15,004.65 722.2M
2021-04-27 14,662.50 14,822.95 14,652.85 14,807.75 713.9M
2021-04-26 14,618.90 14,711.15 14,590.45 14,645.90 684.4M
2021-04-23 14,492.20 14,625.10 14,439.90 14,510.95 810.7M
2021-04-22 14,395.90 14,581.75 14,329.60 14,564.25 810.4M
2021-04-20 14,680.15 14,688.15 14,373.95 14,466.80 791.4M
2021-04-19 14,459.00 14,535.55 14,346.10 14,512.85 802.9M
2021-04-16 14,741.80 14,850.15 14,705.60 14,773.20 840.4M
2021-04-15 14,655.75 14,735.90 14,487.95 14,719.25 860.3M
2021-04-13 14,501.85 14,660.20 14,415.90 14,639.40 932.3M
2021-04-12 14,805.95 14,812.00 14,390.10 14,450.05 1,078.4M
2021-04-09 15,045.20 15,081.90 14,957.60 15,004.15 829.3M
2021-04-08 15,030.05 15,139.95 14,984.35 15,036.15 744.1M
2021-04-07 14,869.85 15,019.75 14,810.45 14,973.95 743.2M
2021-04-06 14,870.75 14,922.30 14,719.40 14,836.25 701.2M
2021-04-05 14,970.20 14,975.65 14,596.95 14,775.70 770.1M
2021-04-01 14,912.25 15,008.95 14,813.65 14,993.05 673.9M
2021-03-31 14,913.00 14,913.70 14,787.60 14,807.45 754.6M
2021-03-30 14,755.60 14,977.95 14,745.95 14,936.05 929.2M
2021-03-26 14,624.90 14,692.75 14,539.25 14,633.50 733.4M
2021-03-25 14,713.35 14,717.60 14,393.50 14,450.55 988.6M
2021-03-24 14,853.20 14,902.65 14,676.35 14,690.05 747.1M
2021-03-23 14,898.30 15,011.05 14,849.15 14,952.10 787.5M
2021-03-22 14,850.75 14,885.65 14,729.45 14,859.70 720.6M
2021-03-19 14,573.30 14,886.95 14,434.10 14,847.25 1,310.5M
2021-03-18 14,959.05 14,977.45 14,581.95 14,662.50 851.1M
2021-03-17 15,066.45 15,074.80 14,805.75 14,828.85 747.7M
2021-03-16 15,107.80 15,159.10 15,009.80 15,033.30 702.2M
2021-03-15 15,163.25 15,165.40 14,856.30 15,040.85 747.0M
2021-03-12 15,426.55 15,438.50 15,071.15 15,140.15 756.6M
2021-03-10 15,309.10 15,327.00 15,209.65 15,284.85 588.2M
2021-03-09 15,189.60 15,252.00 15,043.10 15,206.00 908.4M
2021-03-08 15,151.85 15,250.60 15,062.35 15,096.85 823.5M
2021-03-05 15,139.75 15,248.70 15,009.20 15,084.35 1,008.8M
2021-03-04 15,172.30 15,352.95 15,139.50 15,238.75 974.0M
2021-03-03 15,205.05 15,405.70 15,147.55 15,379.50 981.6M
2021-03-02 14,993.90 15,100.95 14,897.90 15,061.60 908.5M
2021-03-01 14,834.50 14,932.30 14,774.65 14,889.65 823.0M
2021-02-26 15,005.00 15,045.15 14,604.25 14,667.60 1,629.2M
2021-02-25 15,193.55 15,281.25 15,177.60 15,209.00 1,157.0M
2021-02-24 14,876.75 15,118.65 14,869.65 15,094.85 617.7M
2021-02-23 14,906.00 14,979.30 14,780.15 14,844.25 1,209.8M
2021-02-22 15,119.55 15,132.50 14,758.75 14,802.45 1,059.7M
2021-02-19 15,212.55 15,275.40 15,017.35 15,102.65 1,554.5M
2021-02-18 15,353.65 15,368.80 15,210.25 15,249.50 1,602.8M
2021-02-17 15,379.30 15,413.90 15,275.70 15,318.50 1,301.2M
2021-02-16 15,455.40 15,513.50 15,328.60 15,406.00 1,062.1M
2021-02-15 15,350.25 15,421.90 15,326.40 15,399.20 850.6M
2021-02-12 15,267.35 15,318.85 15,163.65 15,245.75 1,042.9M
2021-02-11 15,146.10 15,262.30 15,138.20 15,249.65 888.4M
2021-02-10 15,184.30 15,233.15 15,047.65 15,176.40 1,081.0M
2021-02-09 15,228.15 15,313.45 15,124.80 15,171.25 1,325.2M
2021-02-08 15,123.15 15,217.00 15,103.70 15,177.95 1,080.0M
2021-02-05 15,040.75 15,099.25 14,938.80 14,988.95 1,556.8M
2021-02-04 14,860.05 14,992.50 14,806.65 14,977.15 1,539.1M
2021-02-03 14,824.25 14,931.65 14,650.75 14,854.00 1,374.1M
2021-02-02 14,556.00 14,792.00 14,546.30 14,720.55 1,372.0M
2021-02-01 13,866.05 14,414.60 13,762.20 14,361.65 1,336.5M
2021-01-29 14,075.65 14,089.40 13,704.15 13,743.30 1,125.7M
2021-01-28 13,932.70 14,017.80 13,846.70 13,947.25 1,081.5M
2021-01-27 14,349.50 14,349.50 14,045.15 14,085.85 951.2M
2021-01-25 14,588.20 14,602.90 14,328.10 14,348.45 917.3M
2021-01-22 14,684.35 14,725.25 14,466.20 14,479.60 1,161.2M
2021-01-21 14,840.95 14,860.85 14,613.35 14,686.55 1,064.2M
2021-01-20 14,652.00 14,771.00 14,631.80 14,751.30 944.4M
2021-01-19 14,481.15 14,653.85 14,470.90 14,632.20 842.8M
2021-01-18 14,574.15 14,579.50 14,332.85 14,390.05 1,074.9M
2021-01-15 14,736.50 14,760.25 14,482.75 14,558.80 1,153.7M
2021-01-14 14,688.20 14,750.00 14,608.10 14,731.15 1,001.3M
2021-01-13 14,782.60 14,793.25 14,559.30 14,694.95 1,407.2M
2021-01-12 14,632.70 14,735.45 14,593.35 14,705.50 1,379.5M
2021-01-11 14,638.80 14,653.20 14,535.40 14,642.05 914.6M
2021-01-08 14,424.80 14,533.00 14,393.45 14,514.35 886.9M
2021-01-07 14,417.90 14,419.35 14,290.65 14,305.50 836.5M
2021-01-06 14,399.70 14,403.05 14,191.40 14,305.65 1,056.8M
2021-01-05 14,212.95 14,373.85 14,177.20 14,355.90 833.5M
2021-01-04 14,226.00 14,282.40 14,084.05 14,267.05 890.9M
2021-01-01 14,109.05 14,166.10 14,102.95 14,137.55 612.3M