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
2023-12-29 21,903.45 21,944.45 21,847.50 21,918.80 643.4M
2023-12-28 21,879.85 21,951.90 21,836.95 21,931.75 911.3M
2023-12-27 21,683.90 21,834.70 21,678.40 21,815.45 521.9M
2023-12-26 21,539.40 21,647.05 21,504.60 21,617.05 501.5M
2023-12-22 21,461.25 21,544.20 21,382.20 21,508.85 619.5M
2023-12-21 21,135.30 21,435.00 21,073.90 21,402.15 604.2M
2023-12-20 21,728.65 21,775.75 21,206.35 21,267.35 759.5M
2023-12-19 21,647.45 21,672.55 21,494.40 21,622.95 559.6M
2023-12-18 21,585.20 21,644.00 21,510.15 21,585.25 588.1M
2023-12-15 21,471.20 21,624.75 21,411.35 21,595.50 870.8M
2023-12-14 21,279.40 21,392.75 21,252.70 21,364.30 688.0M
2023-12-13 21,088.35 21,122.15 20,930.25 21,099.60 583.0M
2023-12-12 21,191.90 21,203.70 21,009.90 21,058.25 514.4M
2023-12-11 21,114.75 21,181.10 21,089.30 21,161.70 533.2M
2023-12-08 21,125.20 21,172.35 20,981.70 21,107.20 694.0M
2023-12-07 21,086.25 21,102.80 21,014.20 21,076.35 782.0M
2023-12-06 21,055.10 21,093.00 20,978.10 21,074.15 840.2M
2023-12-05 20,870.40 20,957.65 20,783.60 20,949.25 901.4M
2023-12-04 20,687.35 20,773.70 20,586.75 20,757.95 901.2M
2023-12-01 20,274.60 20,365.45 20,263.10 20,339.45 657.6M
2023-11-30 20,152.85 20,226.40 20,063.40 20,201.00 1,178.7M
2023-11-29 20,037.25 20,144.60 20,021.30 20,136.20 634.5M
2023-11-28 19,867.75 19,964.95 19,832.50 19,938.40 594.4M
2023-11-24 19,831.80 19,854.70 19,792.75 19,812.10 344.0M
2023-11-23 19,839.70 19,883.45 19,802.25 19,819.40 333.4M
2023-11-22 19,810.30 19,849.05 19,716.95 19,818.90 374.4M
2023-11-21 19,807.50 19,851.80 19,788.05 19,806.40 375.9M
2023-11-20 19,779.55 19,795.10 19,715.15 19,730.70 359.3M
2023-11-17 19,704.60 19,835.75 19,696.10 19,773.45 511.3M
2023-11-16 19,701.65 19,884.30 19,652.60 19,785.85 500.7M
2023-11-15 19,675.50 19,714.90 19,611.05 19,698.40 570.4M
2023-11-13 19,508.60 19,515.20 19,436.60 19,475.70 404.1M
2023-11-12 19,571.20 19,571.20 19,528.55 19,544.45 78.0M
2023-11-10 19,371.55 19,468.75 19,344.90 19,444.80 350.5M
2023-11-09 19,489.15 19,494.45 19,398.60 19,413.80 420.6M
2023-11-08 19,466.90 19,485.25 19,426.45 19,470.10 475.9M
2023-11-07 19,398.25 19,433.90 19,331.55 19,416.80 583.3M
2023-11-06 19,333.20 19,410.70 19,300.35 19,399.10 570.3M
2023-11-03 19,215.90 19,256.45 19,200.30 19,222.10 607.0M
2023-11-02 19,074.55 19,128.15 19,028.15 19,107.25 503.4M
2023-11-01 19,028.85 19,061.95 18,926.05 18,942.30 449.8M
2023-10-31 19,174.60 19,175.20 19,012.35 19,035.35 451.1M
2023-10-30 19,007.60 19,096.50 18,882.40 19,080.85 376.8M
2023-10-27 18,859.00 19,024.75 18,856.90 18,996.10 471.5M
2023-10-26 18,941.40 18,954.55 18,743.30 18,780.60 665.8M
2023-10-25 19,196.75 19,264.90 18,977.15 19,034.40 454.7M
2023-10-23 19,451.40 19,482.70 19,162.20 19,189.10 443.6M
2023-10-20 19,488.25 19,533.35 19,450.30 19,468.40 436.7M
2023-10-19 19,490.95 19,613.75 19,449.35 19,562.30 411.2M
2023-10-18 19,769.35 19,780.00 19,600.35 19,611.35 496.4M
2023-10-17 19,787.10 19,792.75 19,726.30 19,758.90 383.9M
2023-10-16 19,678.10 19,726.40 19,636.40 19,680.65 378.0M
2023-10-13 19,598.35 19,744.30 19,579.95 19,691.70 485.9M
2023-10-12 19,755.95 19,775.80 19,709.20 19,728.10 492.0M
2023-10-11 19,695.50 19,767.15 19,686.60 19,736.80 526.5M
2023-10-10 19,485.95 19,640.70 19,484.75 19,616.55 453.8M
2023-10-09 19,462.50 19,504.65 19,391.75 19,428.90 399.3M
2023-10-06 19,554.40 19,606.05 19,524.70 19,584.45 390.8M
2023-10-05 19,462.45 19,504.35 19,420.80 19,476.05 634.7M
2023-10-04 19,416.05 19,423.90 19,277.30 19,376.25 612.2M
2023-10-03 19,569.90 19,571.50 19,434.45 19,492.70 545.9M
2023-09-29 19,511.45 19,656.45 19,482.00 19,577.05 440.6M
2023-09-28 19,698.45 19,703.35 19,421.25 19,451.65 602.3M
2023-09-27 19,583.40 19,668.00 19,498.45 19,654.95 396.8M
2023-09-26 19,615.85 19,640.95 19,579.65 19,606.05 367.6M
2023-09-25 19,622.05 19,663.00 19,539.70 19,606.85 363.9M
2023-09-22 19,679.50 19,732.80 19,597.20 19,614.20 474.2M
2023-09-21 19,779.20 19,784.80 19,641.20 19,674.80 465.8M
2023-09-20 19,919.00 19,984.15 19,809.55 19,832.60 658.2M
2023-09-18 20,092.95 20,115.50 20,039.75 20,056.15 560.9M
2023-09-15 20,079.75 20,136.30 20,048.75 20,108.40 810.6M
2023-09-14 20,040.55 20,083.70 19,961.40 20,024.80 485.4M
2023-09-13 19,900.85 20,000.50 19,844.75 19,977.80 496.3M
2023-09-12 20,082.10 20,082.40 19,835.05 19,905.20 663.0M
2023-09-11 19,864.90 19,981.00 19,841.75 19,970.80 547.1M
2023-09-08 19,741.30 19,834.90 19,690.50 19,789.30 586.0M
2023-09-07 19,572.10 19,703.00 19,533.15 19,690.50 618.3M
2023-09-06 19,542.00 19,599.95 19,464.10 19,578.25 706.3M
2023-09-05 19,525.15 19,542.80 19,482.20 19,531.20 536.7M
2023-09-04 19,473.40 19,499.75 19,382.95 19,485.50 636.2M
2023-09-01 19,212.90 19,403.75 19,210.15 19,382.95 582.6M
2023-08-31 19,331.35 19,338.55 19,178.00 19,204.80 876.0M
2023-08-30 19,383.70 19,400.65 19,295.35 19,307.50 598.0M
2023-08-29 19,311.70 19,313.15 19,259.45 19,291.25 508.6M
2023-08-28 19,235.90 19,299.10 19,183.35 19,243.65 507.0M
2023-08-25 19,242.55 19,278.50 19,162.70 19,193.90 685.6M
2023-08-24 19,458.35 19,504.20 19,306.65 19,323.35 470.3M
2023-08-23 19,371.35 19,397.00 19,302.70 19,362.55 448.6M
2023-08-22 19,333.05 19,364.25 19,305.50 19,325.45 455.4M
2023-08-21 19,224.05 19,333.20 19,205.25 19,303.40 408.7M
2023-08-18 19,208.25 19,273.15 19,157.45 19,209.35 435.8M
2023-08-17 19,350.80 19,361.60 19,236.30 19,264.60 425.8M
2023-08-16 19,268.05 19,375.05 19,212.75 19,358.05 429.5M
2023-08-14 19,313.45 19,363.55 19,153.70 19,330.80 455.1M
2023-08-11 19,482.30 19,484.40 19,343.25 19,359.00 461.2M
2023-08-10 19,535.55 19,548.90 19,423.50 19,463.10 564.7M
2023-08-09 19,510.60 19,565.70 19,403.05 19,554.75 511.7M
2023-08-08 19,554.60 19,560.55 19,450.10 19,497.45 595.7M
2023-08-07 19,509.90 19,546.15 19,451.20 19,521.85 642.7M
2023-08-04 19,394.75 19,472.50 19,378.40 19,448.75 866.0M
2023-08-03 19,388.55 19,453.90 19,222.40 19,310.90 822.5M
2023-08-02 19,590.55 19,610.00 19,339.75 19,447.10 560.5M
2023-08-01 19,712.85 19,722.10 19,630.70 19,659.85 514.4M
2023-07-31 19,598.90 19,697.45 19,545.00 19,679.35 563.5M
2023-07-28 19,576.65 19,606.45 19,498.55 19,580.65 584.5M
2023-07-27 19,731.55 19,752.45 19,510.30 19,566.70 571.5M
2023-07-26 19,623.80 19,706.35 19,600.95 19,662.00 468.5M
2023-07-25 19,593.75 19,593.75 19,491.05 19,566.90 613.1M
2023-07-24 19,610.30 19,642.80 19,526.65 19,540.45 499.2M
2023-07-21 19,655.25 19,732.25 19,562.40 19,602.60 542.0M
2023-07-20 19,694.20 19,822.95 19,622.60 19,811.90 445.3M
2023-07-19 19,658.65 19,706.80 19,596.60 19,690.70 433.2M
2023-07-18 19,657.95 19,681.65 19,548.95 19,605.85 490.4M
2023-07-17 19,500.35 19,602.80 19,457.75 19,584.80 455.3M
2023-07-14 19,386.30 19,482.70 19,321.70 19,454.00 533.8M
2023-07-13 19,400.35 19,466.40 19,275.40 19,304.85 673.4M
2023-07-12 19,389.40 19,398.10 19,274.55 19,293.70 531.1M
2023-07-11 19,307.35 19,403.35 19,288.20 19,333.60 471.6M
2023-07-10 19,299.00 19,316.90 19,213.50 19,239.80 437.5M
2023-07-07 19,333.55 19,426.80 19,205.25 19,233.60 462.8M
2023-07-06 19,293.15 19,410.05 19,279.65 19,397.10 504.9M
2023-07-05 19,295.35 19,317.60 19,239.85 19,297.95 441.8M
2023-07-04 19,305.55 19,318.70 19,196.85 19,270.55 386.8M
2023-07-03 19,159.95 19,243.10 19,148.55 19,223.85 450.4M
2023-06-30 18,999.95 19,110.50 18,953.20 19,099.55 517.1M
2023-06-28 18,840.80 18,926.05 18,795.75 18,901.20 700.2M
2023-06-27 18,690.95 18,761.50 18,662.45 18,751.30 411.0M
2023-06-26 18,600.65 18,654.95 18,578.05 18,632.75 333.2M
2023-06-23 18,698.95 18,710.05 18,580.95 18,595.75 416.0M
2023-06-22 18,830.35 18,850.40 18,710.30 18,722.70 458.7M
2023-06-21 18,829.70 18,858.20 18,774.65 18,827.80 431.0M
2023-06-20 18,736.30 18,816.40 18,651.85 18,794.60 394.0M
2023-06-19 18,847.80 18,855.75 18,698.25 18,732.80 430.9M
2023-06-16 18,695.35 18,835.95 18,683.35 18,798.55 507.0M
2023-06-15 18,727.30 18,757.45 18,633.65 18,653.60 485.9M
2023-06-14 18,700.25 18,719.50 18,644.75 18,705.25 489.3M
2023-06-13 18,581.80 18,679.25 18,581.40 18,668.00 455.5M
2023-06-12 18,537.00 18,570.20 18,498.30 18,545.80 422.9M
2023-06-09 18,588.20 18,607.15 18,493.10 18,502.10 426.9M
2023-06-08 18,665.40 18,706.05 18,546.10 18,562.95 531.2M
2023-06-07 18,596.05 18,671.60 18,566.10 18,659.65 469.5M
2023-06-06 18,525.35 18,550.65 18,459.80 18,527.85 418.1M
2023-06-05 18,529.95 18,554.90 18,502.70 18,513.85 494.5M
2023-06-02 18,469.25 18,492.05 18,402.70 18,457.00 600.2M
2023-06-01 18,482.85 18,493.25 18,383.80 18,405.70 465.7M
2023-05-31 18,479.15 18,484.50 18,380.25 18,438.30 1,308.7M
2023-05-30 18,500.15 18,546.90 18,470.10 18,516.95 424.8M
2023-05-29 18,512.50 18,532.25 18,472.60 18,490.25 472.2M
2023-05-26 18,256.15 18,400.70 18,223.30 18,393.05 454.4M
2023-05-25 18,158.30 18,230.35 18,102.15 18,213.60 543.7M
2023-05-24 18,178.55 18,267.80 18,149.30 18,170.00 446.5M
2023-05-23 18,236.50 18,287.45 18,197.80 18,219.80 501.4M
2023-05-22 18,065.65 18,199.50 18,040.45 18,180.90 572.4M
2023-05-19 18,034.50 18,074.50 17,911.70 18,060.35 498.5M
2023-05-18 18,156.75 18,165.65 17,964.35 17,985.75 489.5M
2023-05-17 18,178.60 18,186.75 17,991.85 18,056.70 433.2M
2023-05-16 18,291.60 18,291.70 18,141.70 18,162.25 495.6M
2023-05-15 18,202.85 18,317.70 18,157.90 18,258.10 412.0M
2023-05-12 18,152.70 18,212.15 18,070.10 18,181.95 440.0M
2023-05-11 18,218.80 18,242.35 18,146.65 18,174.25 440.4M
2023-05-10 18,158.05 18,182.40 18,064.60 18,170.85 419.9M
2023-05-09 18,154.85 18,198.85 18,078.20 18,114.05 530.9M
2023-05-08 17,984.55 18,137.00 17,966.25 18,118.50 486.6M
2023-05-05 17,982.05 18,076.70 17,925.55 17,939.25 480.8M
2023-05-04 17,938.60 18,110.30 17,923.45 18,099.75 508.5M
2023-05-03 17,958.15 17,971.25 17,895.35 17,941.10 451.6M
2023-05-02 17,964.35 18,020.60 17,943.50 17,989.30 533.6M
2023-04-28 17,777.40 17,926.05 17,726.70 17,903.95 713.2M
2023-04-27 17,646.45 17,755.15 17,631.70 17,739.95 465.2M
2023-04-26 17,598.30 17,657.70 17,549.70 17,645.55 410.4M
2023-04-25 17,582.20 17,633.40 17,546.80 17,600.05 628.5M
2023-04-24 17,532.60 17,574.85 17,446.10 17,564.40 412.5M
2023-04-21 17,476.10 17,493.20 17,388.55 17,455.25 453.4M
2023-04-20 17,476.05 17,515.50 17,422.20 17,459.85 354.4M
2023-04-19 17,507.45 17,513.85 17,421.80 17,455.45 463.8M
2023-04-18 17,600.55 17,600.55 17,457.45 17,510.85 418.1M
2023-04-17 17,667.30 17,667.30 17,411.55 17,543.45 512.4M
2023-04-13 17,624.45 17,647.70 17,546.55 17,635.15 441.2M
2023-04-12 17,582.80 17,638.95 17,539.95 17,626.90 404.3M
2023-04-11 17,528.45 17,571.05 17,476.20 17,540.80 473.2M
2023-04-10 17,454.05 17,510.30 17,422.90 17,446.30 442.9M
2023-04-06 17,357.55 17,451.10 17,321.30 17,414.65 433.3M
2023-04-05 17,245.65 17,387.80 17,232.65 17,373.95 456.5M
2023-04-03 17,256.20 17,256.20 17,141.45 17,224.75 418.0M
2023-03-31 17,043.00 17,206.85 17,036.10 17,186.15 594.9M
2023-03-29 16,808.85 16,962.70 16,791.30 16,918.05 667.7M
2023-03-28 16,884.75 16,905.30 16,758.10 16,795.35 486.8M
2023-03-27 16,870.30 16,953.55 16,802.55 16,849.30 480.6M
2023-03-24 16,966.70 16,998.40 16,806.10 16,831.80 488.1M
2023-03-23 16,977.45 17,075.70 16,929.50 16,958.15 424.7M
2023-03-22 17,041.90 17,075.10 16,987.50 17,026.20 0.0M
2023-03-21 16,926.25 16,990.45 16,876.70 16,970.50 450.0M
2023-03-20 16,920.90 16,922.75 16,700.25 16,852.90 511.6M
2023-03-17 16,981.10 17,014.30 16,843.00 16,964.80 828.4M
2023-03-16 16,844.75 16,923.85 16,696.25 16,852.25 1,026.8M
2023-03-15 17,002.75 17,044.10 16,795.50 16,825.05 429.9M
2023-03-14 17,003.35 17,060.05 16,826.10 16,887.05 520.9M
2023-03-13 17,257.25 17,358.55 16,960.00 16,997.30 454.6M
2023-03-10 17,261.40 17,269.10 17,147.00 17,244.30 415.8M
2023-03-09 17,578.25 17,582.30 17,382.00 17,398.30 432.6M
2023-03-08 17,463.90 17,564.40 17,399.05 17,552.95 458.4M
2023-03-06 17,475.25 17,586.05 17,467.80 17,506.30 585.5M
2023-03-03 17,258.20 17,433.90 17,241.40 17,385.95 596.8M
2023-03-02 17,217.05 17,236.10 17,112.65 17,129.65 481.9M
2023-03-01 17,134.90 17,253.45 17,124.10 17,238.45 476.0M
2023-02-28 17,145.30 17,195.35 17,039.60 17,083.80 896.7M
2023-02-27 17,200.25 17,212.90 17,060.10 17,156.15 458.5M
2023-02-24 17,357.20 17,369.00 17,198.30 17,242.15 444.4M
2023-02-23 17,349.80 17,386.30 17,224.20 17,286.30 542.5M
2023-02-22 17,529.65 17,539.95 17,307.10 17,335.00 426.4M
2023-02-21 17,682.85 17,699.25 17,579.10 17,604.40 458.1M
2023-02-20 17,737.10 17,768.75 17,600.85 17,626.90 447.6M
2023-02-17 17,753.25 17,808.55 17,666.30 17,721.05 405.6M
2023-02-16 17,856.95 17,907.00 17,783.30 17,814.90 457.5M
2023-02-15 17,664.05 17,804.90 17,629.30 17,786.90 396.5M
2023-02-14 17,626.30 17,721.90 17,581.60 17,702.35 476.0M
2023-02-13 17,679.40 17,697.10 17,532.00 17,575.15 460.0M
2023-02-10 17,675.40 17,704.45 17,634.95 17,685.45 614.4M
2023-02-09 17,724.25 17,751.65 17,625.25 17,723.85 694.6M
2023-02-08 17,598.55 17,743.90 17,596.85 17,719.85 768.7M
2023-02-07 17,626.45 17,654.90 17,504.25 17,569.70 653.3M
2023-02-06 17,648.70 17,652.20 17,541.80 17,611.45 542.9M
2023-02-03 17,574.50 17,701.80 17,422.20 17,687.35 742.9M
2023-02-02 17,401.25 17,534.35 17,321.00 17,490.30 823.5M
2023-02-01 17,744.85 17,866.95 17,247.60 17,516.15 962.0M
2023-01-31 17,636.75 17,644.15 17,467.50 17,601.00 812.7M
2023-01-30 17,498.65 17,676.60 17,331.90 17,571.85 847.4M
2023-01-27 17,946.00 17,953.30 17,483.90 17,594.50 973.1M
2023-01-25 18,213.55 18,219.90 17,950.40 17,974.35 732.6M
2023-01-24 18,313.60 18,323.75 18,210.50 18,245.35 428.3M
2023-01-23 18,254.70 18,292.50 18,203.85 18,249.35 391.2M
2023-01-20 18,252.80 18,278.15 18,156.00 18,169.45 449.8M
2023-01-19 18,260.10 18,291.65 18,202.80 18,244.75 413.2M
2023-01-18 18,237.60 18,324.30 18,189.55 18,307.40 503.6M
2023-01-17 18,102.15 18,235.35 18,065.45 18,216.40 462.9M
2023-01-16 18,191.85 18,212.00 18,029.00 18,074.20 360.5M
2023-01-13 18,041.20 18,157.15 17,949.15 18,126.25 437.8M
2023-01-12 18,080.55 18,105.15 17,932.75 18,028.30 435.1M
2023-01-11 18,094.65 18,135.30 17,988.20 18,054.30 439.5M
2023-01-10 18,270.00 18,274.40 18,008.30 18,081.00 462.4M
2023-01-09 18,111.30 18,276.25 18,098.00 18,248.55 422.0M
2023-01-06 18,165.95 18,200.30 17,951.80 18,013.95 402.6M
2023-01-05 18,236.55 18,256.30 18,032.45 18,150.00 432.8M
2023-01-04 18,375.65 18,385.90 18,153.05 18,173.45 436.1M
2023-01-03 18,310.65 18,398.95 18,298.55 18,376.50 373.4M
2023-01-02 18,290.20 18,350.90 18,237.45 18,334.30 391.0M