Nifty 200

NIFTY200
🏛️ india →
13,748.90
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 11,781.80 11,811.50 11,749.85 11,798.70 3,248.9M
2023-12-28 11,762.70 11,799.95 11,736.55 11,790.05 1,901.7M
2023-12-27 11,669.50 11,737.00 11,659.85 11,727.00 1,226.0M
2023-12-26 11,590.10 11,647.10 11,569.00 11,629.85 1,431.6M
2023-12-22 11,545.25 11,590.55 11,498.45 11,569.10 1,668.2M
2023-12-21 11,340.75 11,523.65 11,306.10 11,507.65 2,048.5M
2023-12-20 11,695.20 11,719.90 11,384.50 11,417.20 2,544.1M
2023-12-19 11,660.35 11,664.15 11,570.55 11,637.45 1,938.0M
2023-12-18 11,626.70 11,657.00 11,582.20 11,627.00 2,138.9M
2023-12-15 11,579.15 11,641.50 11,544.50 11,627.80 2,535.2M
2023-12-14 11,471.55 11,535.10 11,461.45 11,520.35 2,668.4M
2023-12-13 11,361.50 11,388.70 11,282.60 11,376.70 2,041.5M
2023-12-12 11,416.60 11,423.05 11,310.75 11,342.55 2,132.3M
2023-12-11 11,367.60 11,402.60 11,356.45 11,396.50 1,803.1M
2023-12-08 11,377.25 11,401.10 11,287.45 11,358.80 1,638.6M
2023-12-07 11,345.40 11,359.45 11,301.50 11,348.45 1,917.3M
2023-12-06 11,331.15 11,347.35 11,283.95 11,337.20 1,760.7M
2023-12-05 11,238.95 11,280.30 11,192.25 11,275.95 1,902.1M
2023-12-04 11,156.30 11,189.05 11,095.70 11,180.75 1,928.2M
2023-12-01 10,930.55 10,983.90 10,924.00 10,969.00 1,547.3M
2023-11-30 10,857.60 10,899.00 10,808.95 10,887.35 2,869.7M
2023-11-29 10,797.00 10,850.95 10,790.45 10,846.45 1,460.4M
2023-11-28 10,707.75 10,755.35 10,689.00 10,742.95 1,468.5M
2023-11-24 10,689.20 10,701.10 10,668.20 10,676.50 1,060.5M
2023-11-23 10,693.70 10,713.15 10,671.50 10,678.90 1,049.2M
2023-11-22 10,671.70 10,689.40 10,618.50 10,678.65 1,156.0M
2023-11-21 10,673.35 10,690.85 10,659.70 10,667.35 1,196.3M
2023-11-20 10,656.55 10,666.80 10,622.45 10,631.80 1,410.1M
2023-11-17 10,612.65 10,679.50 10,607.40 10,649.50 1,990.4M
2023-11-16 10,603.20 10,700.00 10,580.70 10,651.85 1,397.2M
2023-11-15 10,588.85 10,606.90 10,559.00 10,599.45 1,843.5M
2023-11-13 10,494.50 10,497.30 10,459.05 10,482.45 1,497.7M
2023-11-10 10,415.45 10,469.40 10,395.40 10,457.55 1,133.7M
2023-11-09 10,471.25 10,474.05 10,428.50 10,435.80 1,543.1M
2023-11-08 10,449.75 10,463.70 10,430.75 10,457.95 1,488.2M
2023-11-07 10,408.95 10,426.60 10,376.95 10,418.10 1,314.6M
2023-11-06 10,371.45 10,411.15 10,354.85 10,405.65 1,213.4M
2023-11-03 10,308.05 10,328.45 10,300.55 10,311.25 1,758.3M
2023-11-02 10,223.45 10,257.55 10,205.05 10,248.15 1,617.7M
2023-11-01 10,199.55 10,214.75 10,143.30 10,151.95 1,811.3M
2023-10-31 10,264.85 10,265.05 10,187.05 10,198.35 1,171.3M
2023-10-30 10,182.90 10,221.45 10,108.65 10,213.60 1,288.6M
2023-10-27 10,098.70 10,189.85 10,097.75 10,173.65 1,157.5M
2023-10-26 10,134.50 10,141.25 10,017.55 10,052.50 1,527.1M
2023-10-25 10,275.40 10,310.55 10,145.05 10,185.75 1,339.3M
2023-10-23 10,428.75 10,441.45 10,250.00 10,266.15 1,425.9M
2023-10-20 10,458.75 10,480.75 10,423.55 10,435.00 1,187.3M
2023-10-19 10,458.55 10,519.95 10,431.45 10,495.55 1,031.8M
2023-10-18 10,608.20 10,611.90 10,513.00 10,519.25 1,139.8M
2023-10-17 10,616.25 10,618.65 10,583.50 10,600.80 1,196.8M
2023-10-16 10,557.65 10,583.35 10,534.05 10,559.55 979.2M
2023-10-13 10,515.75 10,589.30 10,505.30 10,561.30 1,270.2M
2023-10-12 10,596.40 10,607.05 10,570.95 10,579.85 1,100.8M
2023-10-11 10,564.35 10,603.95 10,560.10 10,581.10 1,361.3M
2023-10-10 10,444.80 10,529.35 10,444.55 10,518.45 1,047.8M
2023-10-09 10,432.90 10,454.60 10,391.60 10,411.75 1,273.4M
2023-10-06 10,487.00 10,514.90 10,470.50 10,503.75 958.0M
2023-10-05 10,446.65 10,464.15 10,418.80 10,445.00 1,238.2M
2023-10-04 10,436.25 10,439.70 10,342.75 10,399.55 1,425.9M
2023-10-03 10,507.95 10,508.65 10,443.35 10,474.60 1,325.1M
2023-09-29 10,470.05 10,550.90 10,456.70 10,510.25 1,255.4M
2023-09-28 10,573.35 10,575.75 10,420.80 10,436.15 1,707.7M
2023-09-27 10,508.70 10,557.15 10,469.00 10,549.85 1,450.0M
2023-09-26 10,524.05 10,537.95 10,502.95 10,515.65 1,410.0M
2023-09-25 10,518.10 10,541.45 10,471.25 10,518.70 1,233.4M
2023-09-22 10,545.15 10,575.10 10,496.15 10,511.45 1,533.9M
2023-09-21 10,600.05 10,603.75 10,522.20 10,540.85 1,412.7M
2023-09-20 10,665.00 10,700.75 10,611.90 10,626.85 1,657.9M
2023-09-18 10,758.75 10,766.20 10,725.20 10,733.00 2,277.9M
2023-09-15 10,753.65 10,779.35 10,733.65 10,763.60 2,418.3M
2023-09-14 10,717.90 10,746.15 10,685.35 10,721.05 1,591.6M
2023-09-13 10,641.95 10,691.20 10,595.15 10,681.00 2,015.7M
2023-09-12 10,785.55 10,785.60 10,618.55 10,645.05 2,650.4M
2023-09-11 10,668.55 10,730.45 10,656.85 10,725.40 2,212.7M
2023-09-08 10,592.40 10,645.75 10,564.20 10,624.35 1,835.3M
2023-09-07 10,501.20 10,570.10 10,485.45 10,564.20 1,777.0M
2023-09-06 10,487.60 10,511.05 10,444.95 10,500.85 1,946.4M
2023-09-05 10,465.30 10,483.55 10,440.75 10,478.20 2,365.0M
2023-09-04 10,427.40 10,447.90 10,378.95 10,440.75 2,883.3M
2023-09-01 10,289.75 10,388.30 10,285.40 10,378.95 2,804.4M
2023-08-31 10,345.85 10,349.00 10,272.50 10,284.95 2,622.7M
2023-08-30 10,360.40 10,374.80 10,324.35 10,330.05 1,378.3M
2023-08-29 10,320.15 10,320.95 10,294.20 10,311.55 1,510.4M
2023-08-28 10,278.90 10,312.05 10,251.50 10,284.65 1,510.2M
2023-08-25 10,286.10 10,305.50 10,237.00 10,254.45 1,617.9M
2023-08-24 10,393.15 10,416.70 10,317.15 10,325.90 1,196.5M
2023-08-23 10,343.50 10,360.40 10,313.60 10,340.05 1,171.2M
2023-08-22 10,309.65 10,331.20 10,299.20 10,317.25 1,384.8M
2023-08-21 10,245.70 10,305.05 10,235.50 10,290.75 1,053.2M
2023-08-18 10,239.40 10,266.70 10,210.70 10,235.65 1,106.1M
2023-08-17 10,303.45 10,308.55 10,249.55 10,263.95 1,255.8M
2023-08-16 10,258.20 10,312.00 10,228.30 10,302.80 1,190.3M
2023-08-14 10,282.10 10,306.55 10,188.40 10,289.15 1,245.5M
2023-08-11 10,372.60 10,373.95 10,296.10 10,304.60 1,217.9M
2023-08-10 10,395.40 10,403.60 10,334.70 10,358.75 1,483.7M
2023-08-09 10,379.90 10,407.20 10,321.95 10,401.60 1,218.5M
2023-08-08 10,398.15 10,401.90 10,336.20 10,370.60 1,613.8M
2023-08-07 10,368.85 10,387.25 10,339.00 10,378.25 1,542.7M
2023-08-04 10,308.00 10,348.75 10,298.70 10,337.35 1,769.5M
2023-08-03 10,293.25 10,330.25 10,213.65 10,262.60 1,840.6M
2023-08-02 10,404.55 10,413.75 10,258.65 10,320.90 1,432.7M
2023-08-01 10,466.35 10,469.70 10,421.85 10,437.50 1,397.9M
2023-07-31 10,397.85 10,454.80 10,372.00 10,445.90 1,569.5M
2023-07-28 10,379.95 10,394.75 10,343.50 10,386.60 1,270.0M
2023-07-27 10,450.25 10,460.60 10,341.70 10,372.15 1,570.4M
2023-07-26 10,392.85 10,434.35 10,379.70 10,411.55 1,632.5M
2023-07-25 10,375.75 10,375.75 10,318.35 10,361.90 1,321.1M
2023-07-24 10,381.30 10,396.85 10,336.75 10,344.10 1,596.0M
2023-07-21 10,399.00 10,437.00 10,355.80 10,374.65 1,623.0M
2023-07-20 10,421.10 10,480.40 10,387.65 10,475.15 1,280.6M
2023-07-19 10,395.85 10,423.90 10,366.05 10,416.35 1,202.2M
2023-07-18 10,397.15 10,405.25 10,335.25 10,367.95 1,323.4M
2023-07-17 10,322.25 10,368.80 10,302.00 10,360.30 1,232.0M
2023-07-14 10,255.80 10,310.10 10,224.85 10,296.35 1,018.3M
2023-07-13 10,272.45 10,302.35 10,195.80 10,212.10 1,386.0M
2023-07-12 10,260.00 10,264.10 10,209.60 10,218.60 1,157.8M
2023-07-11 10,210.85 10,265.70 10,201.35 10,230.55 1,070.9M
2023-07-10 10,212.05 10,214.65 10,159.30 10,175.40 1,065.0M
2023-07-07 10,234.60 10,277.85 10,163.25 10,178.10 1,240.3M
2023-07-06 10,205.50 10,269.90 10,198.65 10,264.20 1,347.5M
2023-07-05 10,196.85 10,214.75 10,170.00 10,205.30 1,351.0M
2023-07-04 10,206.70 10,208.35 10,146.70 10,182.80 1,509.2M
2023-07-03 10,139.40 10,173.80 10,134.20 10,164.40 1,165.6M
2023-06-30 10,054.70 10,109.30 10,033.20 10,104.35 1,080.5M
2023-06-28 9,975.15 10,017.10 9,953.45 10,004.90 1,378.1M
2023-06-27 9,898.15 9,932.55 9,887.75 9,927.80 955.2M
2023-06-26 9,839.15 9,874.80 9,827.20 9,866.90 824.4M
2023-06-23 9,900.85 9,905.80 9,830.00 9,837.45 940.6M
2023-06-22 9,979.00 9,985.80 9,905.35 9,912.40 1,164.0M
2023-06-21 9,974.10 9,993.65 9,947.90 9,975.15 1,164.8M
2023-06-20 9,917.00 9,959.45 9,874.15 9,948.80 896.5M
2023-06-19 9,971.20 9,978.80 9,898.40 9,913.90 1,057.8M
2023-06-16 9,891.70 9,962.15 9,885.20 9,943.35 1,131.8M
2023-06-15 9,900.60 9,919.65 9,856.05 9,868.00 1,089.5M
2023-06-14 9,887.55 9,895.75 9,857.30 9,888.60 1,276.2M
2023-06-13 9,816.55 9,874.55 9,816.30 9,868.80 1,084.2M
2023-06-12 9,789.20 9,808.20 9,765.45 9,796.65 834.9M
2023-06-09 9,814.25 9,822.85 9,763.75 9,769.30 960.0M
2023-06-08 9,857.40 9,876.60 9,789.90 9,798.85 1,391.3M
2023-06-07 9,812.65 9,856.65 9,799.00 9,850.35 1,121.0M
2023-06-06 9,775.50 9,787.90 9,737.90 9,776.40 786.8M
2023-06-05 9,780.40 9,793.35 9,764.10 9,769.20 938.1M
2023-06-02 9,745.40 9,757.35 9,715.40 9,741.40 1,046.6M
2023-06-01 9,746.15 9,755.75 9,700.70 9,711.95 908.2M
2023-05-31 9,737.65 9,740.15 9,690.55 9,724.80 2,172.4M
2023-05-30 9,746.50 9,771.10 9,730.90 9,755.65 886.7M
2023-05-29 9,751.20 9,761.50 9,730.60 9,740.15 1,069.2M
2023-05-26 9,619.75 9,695.40 9,606.00 9,690.95 966.9M
2023-05-25 9,568.05 9,607.35 9,543.90 9,598.70 1,174.1M
2023-05-24 9,575.55 9,621.95 9,559.85 9,573.90 955.3M
2023-05-23 9,597.90 9,626.05 9,583.05 9,593.80 934.7M
2023-05-22 9,506.60 9,576.90 9,494.20 9,568.00 1,002.8M
2023-05-19 9,495.80 9,512.10 9,425.05 9,505.00 958.0M
2023-05-18 9,562.85 9,567.40 9,461.40 9,471.85 934.9M
2023-05-17 9,569.50 9,572.70 9,474.85 9,511.70 1,080.4M
2023-05-16 9,621.35 9,625.10 9,550.65 9,560.95 1,219.1M
2023-05-15 9,567.65 9,630.65 9,546.75 9,601.30 879.4M
2023-05-12 9,550.85 9,574.25 9,504.45 9,557.15 937.2M
2023-05-11 9,580.10 9,590.35 9,544.40 9,558.85 1,128.0M
2023-05-10 9,550.60 9,559.35 9,496.65 9,553.55 1,041.5M
2023-05-09 9,548.85 9,574.75 9,508.80 9,527.00 1,141.7M
2023-05-08 9,459.05 9,537.50 9,450.85 9,528.55 1,186.5M
2023-05-05 9,463.15 9,506.90 9,426.40 9,434.05 1,225.8M
2023-05-04 9,437.50 9,521.70 9,430.45 9,516.00 1,311.8M
2023-05-03 9,438.90 9,452.60 9,412.10 9,436.35 1,377.9M
2023-05-02 9,437.60 9,471.50 9,427.55 9,455.00 1,418.9M
2023-04-28 9,333.90 9,414.65 9,311.90 9,404.00 1,430.5M
2023-04-27 9,265.50 9,321.30 9,258.70 9,313.95 1,376.7M
2023-04-26 9,239.50 9,270.00 9,214.30 9,264.10 1,123.0M
2023-04-25 9,235.25 9,257.90 9,216.25 9,241.45 1,266.8M
2023-04-24 9,208.15 9,231.10 9,168.20 9,226.40 1,018.9M
2023-04-21 9,188.75 9,195.10 9,136.45 9,171.85 1,117.0M
2023-04-20 9,188.60 9,206.95 9,161.35 9,179.20 745.0M
2023-04-19 9,204.30 9,206.80 9,160.60 9,176.85 1,041.8M
2023-04-18 9,237.90 9,237.90 9,173.10 9,203.20 1,185.1M
2023-04-17 9,257.60 9,257.60 9,139.80 9,208.85 926.4M
2023-04-13 9,241.35 9,252.35 9,200.70 9,245.80 871.2M
2023-04-12 9,214.35 9,245.50 9,194.00 9,239.65 812.3M
2023-04-11 9,184.15 9,208.55 9,158.35 9,192.55 870.0M
2023-04-10 9,146.45 9,173.35 9,130.10 9,143.45 826.4M
2023-04-06 9,090.55 9,142.65 9,072.35 9,124.50 909.8M
2023-04-05 9,041.05 9,104.85 9,034.50 9,098.35 931.6M
2023-04-03 9,046.25 9,046.25 8,990.50 9,030.65 904.3M
2023-03-31 8,937.95 9,019.45 8,934.80 9,007.90 1,094.8M
2023-03-29 8,806.85 8,896.55 8,806.85 8,875.60 1,207.8M
2023-03-28 8,849.00 8,855.50 8,780.35 8,802.05 934.4M
2023-03-27 8,846.15 8,885.50 8,809.45 8,830.60 944.9M
2023-03-24 8,903.30 8,918.75 8,814.25 8,828.10 955.7M
2023-03-23 8,911.20 8,956.65 8,887.60 8,899.40 813.1M
2023-03-22 8,943.70 8,960.45 8,917.05 8,935.30 0.0M
2023-03-21 8,884.15 8,916.80 8,857.95 8,906.65 935.8M
2023-03-20 8,888.80 8,889.35 8,767.55 8,846.20 1,161.7M
2023-03-17 8,921.15 8,938.55 8,849.65 8,909.30 1,782.0M
2023-03-16 8,847.35 8,890.60 8,767.65 8,854.30 1,656.0M
2023-03-15 8,929.65 8,951.40 8,826.05 8,840.90 910.4M
2023-03-14 8,928.50 8,955.35 8,835.60 8,868.30 1,074.3M
2023-03-13 9,063.70 9,112.85 8,904.60 8,924.70 1,358.7M
2023-03-10 9,070.40 9,073.50 9,007.05 9,061.15 802.0M
2023-03-09 9,232.15 9,235.25 9,131.25 9,140.40 839.1M
2023-03-08 9,166.05 9,223.45 9,134.65 9,217.55 899.3M
2023-03-06 9,171.20 9,228.45 9,167.55 9,190.05 1,108.9M
2023-03-03 9,064.65 9,149.05 9,056.85 9,124.95 1,262.6M
2023-03-02 9,044.40 9,052.80 8,991.95 8,999.90 1,026.4M
2023-03-01 8,990.35 9,059.95 8,985.45 9,053.30 1,157.3M
2023-02-28 8,986.40 9,010.60 8,939.55 8,964.55 1,516.0M
2023-02-27 9,016.05 9,021.95 8,936.20 8,988.80 934.4M
2023-02-24 9,094.60 9,104.45 9,014.50 9,036.15 972.3M
2023-02-23 9,090.00 9,106.00 9,019.40 9,058.70 1,217.4M
2023-02-22 9,180.85 9,185.85 9,066.70 9,082.65 929.8M
2023-02-21 9,262.00 9,269.70 9,206.05 9,218.95 972.1M
2023-02-20 9,285.60 9,299.80 9,221.00 9,233.55 1,009.7M
2023-02-17 9,296.45 9,321.80 9,249.40 9,275.45 804.2M
2023-02-16 9,343.65 9,367.20 9,312.30 9,327.80 843.9M
2023-02-15 9,241.10 9,315.85 9,228.50 9,306.65 720.8M
2023-02-14 9,230.30 9,271.65 9,199.50 9,260.70 881.2M
2023-02-13 9,269.40 9,278.25 9,187.90 9,205.95 994.2M
2023-02-10 9,263.75 9,282.50 9,245.90 9,274.35 1,112.7M
2023-02-09 9,291.50 9,304.00 9,241.05 9,289.00 1,123.7M
2023-02-08 9,222.75 9,299.15 9,221.35 9,286.70 1,285.9M
2023-02-07 9,235.30 9,249.45 9,171.25 9,207.30 1,268.5M
2023-02-06 9,232.10 9,237.15 9,185.95 9,226.60 1,720.9M
2023-02-03 9,203.55 9,255.40 9,111.45 9,249.80 1,440.6M
2023-02-02 9,115.30 9,187.05 9,074.00 9,162.10 1,495.4M
2023-02-01 9,297.70 9,360.70 9,029.45 9,172.10 1,803.9M
2023-01-31 9,222.75 9,239.10 9,144.10 9,222.05 1,524.0M
2023-01-30 9,157.75 9,248.65 9,071.55 9,189.65 1,633.1M
2023-01-27 9,382.25 9,385.80 9,142.40 9,202.15 1,768.9M
2023-01-25 9,518.60 9,521.30 9,379.05 9,393.05 1,356.8M
2023-01-24 9,572.45 9,576.35 9,517.90 9,534.45 957.9M
2023-01-23 9,538.15 9,554.80 9,511.25 9,541.00 1,264.7M
2023-01-20 9,545.90 9,557.85 9,490.90 9,497.80 950.5M
2023-01-19 9,547.00 9,564.25 9,520.55 9,541.65 959.1M
2023-01-18 9,536.05 9,579.80 9,510.55 9,571.60 987.8M
2023-01-17 9,475.30 9,533.45 9,453.25 9,523.80 1,046.5M
2023-01-16 9,519.85 9,533.40 9,439.70 9,460.35 1,081.3M
2023-01-13 9,452.05 9,502.60 9,399.90 9,487.00 1,063.5M
2023-01-12 9,475.40 9,484.90 9,395.30 9,443.55 1,003.7M
2023-01-11 9,484.50 9,504.15 9,428.90 9,459.20 1,077.1M
2023-01-10 9,569.80 9,571.45 9,435.50 9,475.35 1,124.1M
2023-01-09 9,492.85 9,569.80 9,486.95 9,557.90 1,086.2M
2023-01-06 9,519.70 9,533.95 9,407.00 9,439.35 1,068.7M
2023-01-05 9,548.50 9,558.30 9,447.00 9,510.80 1,104.9M
2023-01-04 9,622.95 9,629.40 9,504.40 9,515.35 1,345.3M
2023-01-03 9,591.45 9,633.55 9,585.20 9,621.85 1,252.4M
2023-01-02 9,573.55 9,607.70 9,544.50 9,599.75 1,391.7M