Nifty 500

NIFTY500
🏛️ india →
22,739.10
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 14,879.25 15,022.35 14,877.85 14,996.20 1,838.5M
2021-12-30 14,856.10 14,894.65 14,815.00 14,842.05 1,816.7M
2021-12-29 14,866.20 14,922.35 14,835.35 14,863.40 1,617.1M
2021-12-28 14,809.50 14,880.85 14,805.30 14,867.85 1,228.7M
2021-12-27 14,617.15 14,745.55 14,515.25 14,727.60 1,358.3M
2021-12-24 14,813.90 14,819.20 14,605.05 14,664.80 1,397.3M
2021-12-23 14,738.30 14,779.30 14,708.70 14,751.45 1,281.6M
2021-12-22 14,542.70 14,652.35 14,522.55 14,639.75 1,410.0M
2021-12-21 14,423.70 14,584.95 14,386.45 14,461.40 1,659.7M
2021-12-20 14,523.50 14,533.80 14,128.15 14,300.70 2,117.7M
2021-12-17 14,952.75 14,966.10 14,658.50 14,673.15 1,918.8M
2021-12-16 15,072.95 15,078.85 14,891.60 14,936.45 1,663.2M
2021-12-15 15,050.10 15,075.70 14,936.60 14,953.10 1,514.8M
2021-12-14 15,005.50 15,072.00 14,947.95 15,043.25 1,823.4M
2021-12-13 15,258.10 15,280.00 15,052.90 15,064.25 2,054.2M
2021-12-10 15,103.65 15,168.80 15,069.80 15,155.00 2,452.7M
2021-12-09 15,126.55 15,141.00 15,023.20 15,126.60 3,133.1M
2021-12-08 14,945.30 15,084.50 14,941.30 15,073.25 1,735.8M
2021-12-07 14,733.25 14,881.75 14,683.25 14,834.50 2,065.4M
2021-12-06 14,876.25 14,882.15 14,599.35 14,618.35 2,912.6M
2021-12-03 15,002.65 15,054.95 14,845.25 14,856.30 2,468.7M
2021-12-02 14,808.80 14,990.30 14,786.65 14,973.95 2,144.3M
2021-12-01 14,743.70 14,822.50 14,694.30 14,784.70 2,319.2M
2021-11-30 14,662.05 14,912.75 14,608.60 14,648.35 2,704.5M
2021-11-29 14,683.05 14,749.50 14,402.10 14,656.45 2,239.0M
2021-11-26 14,990.85 15,012.10 14,674.75 14,707.20 2,236.7M
2021-11-25 15,057.60 15,166.65 14,984.70 15,150.60 1,860.1M
2021-11-24 15,159.95 15,199.20 14,997.30 15,046.50 1,873.3M
2021-11-23 14,876.00 15,137.15 14,820.40 15,107.80 2,144.4M
2021-11-22 15,333.90 15,339.65 14,846.70 14,976.70 2,110.7M
2021-11-18 15,461.50 15,502.60 15,239.80 15,302.55 1,728.5M
2021-11-17 15,487.15 15,560.75 15,436.95 15,454.95 1,370.0M
2021-11-16 15,613.10 15,626.65 15,492.60 15,525.40 1,506.6M
2021-11-15 15,625.75 15,664.45 15,558.05 15,592.60 1,327.8M
2021-11-12 15,504.35 15,591.45 15,429.60 15,579.00 1,540.4M
2021-11-11 15,497.25 15,499.90 15,351.20 15,411.10 1,512.8M
2021-11-10 15,492.05 15,562.45 15,458.50 15,521.10 1,892.8M
2021-11-09 15,542.05 15,579.50 15,487.70 15,541.95 2,044.2M
2021-11-08 15,474.25 15,535.05 15,313.20 15,520.15 1,764.0M
2021-11-04 15,380.95 15,396.85 15,363.35 15,376.90 371.1M
2021-11-03 15,367.70 15,397.30 15,212.15 15,282.75 1,616.8M
2021-11-02 15,344.35 15,373.70 15,278.70 15,314.65 1,708.9M
2021-11-01 15,179.40 15,318.15 15,111.30 15,302.70 1,862.6M
2021-10-29 15,163.50 15,266.40 14,961.50 15,086.90 2,341.6M
2021-10-28 15,475.40 15,475.45 15,148.20 15,190.85 2,387.3M
2021-10-27 15,541.75 15,583.20 15,454.10 15,484.35 1,908.7M
2021-10-26 15,360.35 15,528.90 15,356.50 15,499.65 2,377.3M
2021-10-25 15,492.00 15,498.40 15,181.60 15,334.35 2,424.0M
2021-10-22 15,537.05 15,600.45 15,328.90 15,399.70 2,658.1M
2021-10-21 15,666.60 15,667.00 15,373.45 15,487.65 2,522.0M
2021-10-20 15,768.00 15,776.35 15,497.00 15,568.65 2,611.9M
2021-10-19 16,003.95 16,004.45 15,716.70 15,757.85 2,962.5M
2021-10-18 15,924.10 15,949.20 15,871.40 15,886.15 3,729.5M
2021-10-14 15,733.30 15,781.00 15,710.10 15,769.25 2,579.6M
2021-10-13 15,573.60 15,660.20 15,546.85 15,631.40 3,027.7M
2021-10-12 15,426.60 15,493.25 15,371.80 15,481.90 2,776.4M
2021-10-11 15,374.50 15,497.80 15,356.55 15,428.00 2,171.1M
2021-10-08 15,375.30 15,402.70 15,317.40 15,365.20 1,859.9M
2021-10-07 15,274.65 15,335.95 15,251.00 15,290.15 2,134.1M
2021-10-06 15,328.95 15,349.20 15,109.10 15,134.55 2,579.4M
2021-10-05 15,171.25 15,287.70 15,150.50 15,280.10 2,528.7M
2021-10-04 15,094.40 15,195.20 15,075.25 15,181.15 2,050.8M
2021-10-01 14,994.80 15,031.55 14,932.75 15,013.95 2,547.9M
2021-09-30 15,109.70 15,137.55 15,026.95 15,052.65 3,246.2M
2021-09-29 15,023.30 15,141.05 14,985.40 15,086.95 3,074.3M
2021-09-28 15,235.10 15,239.65 14,967.05 15,095.60 2,245.3M
2021-09-27 15,261.35 15,262.65 15,139.60 15,189.05 1,855.0M
2021-09-24 15,274.10 15,305.20 15,160.45 15,191.95 2,678.4M
2021-09-23 15,097.10 15,219.35 15,085.55 15,205.45 2,046.7M
2021-09-22 14,977.30 15,030.85 14,950.35 14,990.55 2,024.4M
2021-09-21 14,856.85 14,959.45 14,734.70 14,946.30 2,228.7M
2021-09-20 14,907.50 15,047.65 14,800.85 14,826.75 2,432.3M
2021-09-17 15,169.90 15,207.70 14,979.35 15,027.25 4,288.4M
2021-09-16 15,050.85 15,115.35 15,012.25 15,104.90 5,345.6M
2021-09-15 14,927.95 15,028.65 14,921.10 15,020.55 3,135.9M
2021-09-14 14,917.05 14,935.55 14,881.55 14,904.35 2,920.0M
2021-09-13 14,839.80 14,865.75 14,769.10 14,852.20 1,673.7M
2021-09-09 14,780.60 14,844.40 14,774.15 14,836.45 1,826.2M
2021-09-08 14,802.85 14,825.10 14,716.65 14,803.60 2,677.5M
2021-09-07 14,834.95 14,852.25 14,713.55 14,784.25 2,369.6M
2021-09-06 14,827.05 14,843.40 14,783.45 14,805.85 1,606.0M
2021-09-03 14,724.70 14,770.85 14,682.20 14,759.30 2,454.4M
2021-09-02 14,571.30 14,692.00 14,548.50 14,684.35 2,204.5M
2021-09-01 14,611.65 14,640.60 14,527.05 14,551.35 1,842.3M
2021-08-31 14,421.30 14,571.80 14,393.50 14,555.90 1,939.9M
2021-08-30 14,257.40 14,411.95 14,250.55 14,397.90 1,418.2M
2021-08-27 14,126.30 14,203.95 14,064.10 14,192.50 1,322.9M
2021-08-26 14,106.45 14,147.05 14,074.90 14,106.95 1,491.9M
2021-08-25 14,103.10 14,145.45 14,070.55 14,093.60 1,376.5M
2021-08-24 13,986.95 14,075.90 13,942.50 14,063.25 1,610.6M
2021-08-23 14,063.35 14,063.50 13,841.00 13,930.55 2,034.6M
2021-08-20 13,951.50 14,047.90 13,910.20 13,943.95 1,890.1M
2021-08-18 14,171.05 14,186.50 14,072.00 14,095.55 1,753.4M
2021-08-17 14,063.90 14,123.60 14,010.90 14,113.10 1,569.5M
2021-08-16 14,063.75 14,087.40 14,016.75 14,070.80 1,309.6M
2021-08-13 13,997.75 14,079.65 13,991.70 14,065.30 1,557.3M
2021-08-12 13,901.10 13,979.85 13,884.05 13,971.95 1,493.0M
2021-08-11 13,924.05 13,938.60 13,716.70 13,876.55 1,971.3M
2021-08-10 13,957.60 13,996.85 13,809.45 13,892.75 1,935.2M
2021-08-09 13,993.60 14,007.55 13,870.25 13,935.05 2,356.9M
2021-08-06 13,996.60 14,029.80 13,946.05 13,954.65 2,805.3M
2021-08-05 14,000.90 14,003.10 13,891.70 13,981.55 3,957.5M
2021-08-04 13,998.05 14,045.05 13,944.10 13,969.35 3,151.0M
2021-08-03 13,840.60 13,950.25 13,817.90 13,939.20 2,412.8M
2021-08-02 13,759.80 13,789.90 13,732.85 13,783.70 1,946.4M
2021-07-30 13,671.55 13,739.70 13,635.45 13,664.25 2,158.0M
2021-07-29 13,631.50 13,668.90 13,608.90 13,643.75 2,106.2M
2021-07-28 13,631.55 13,631.55 13,409.10 13,579.15 2,019.4M
2021-07-27 13,715.15 13,740.90 13,569.35 13,610.30 1,838.5M
2021-07-26 13,692.20 13,731.10 13,648.45 13,675.10 1,796.6M
2021-07-23 13,711.25 13,728.40 13,629.65 13,687.00 2,597.1M
2021-07-22 13,592.40 13,678.95 13,590.30 13,670.20 2,171.8M
2021-07-20 13,594.85 13,614.75 13,437.15 13,495.60 1,799.1M
2021-07-19 13,624.30 13,693.35 13,573.65 13,619.85 2,356.5M
2021-07-16 13,756.75 13,761.10 13,706.50 13,742.35 2,078.9M
2021-07-15 13,686.35 13,738.60 13,677.35 13,720.35 1,622.5M
2021-07-14 13,638.30 13,678.80 13,606.35 13,661.10 1,353.9M
2021-07-13 13,633.10 13,635.55 13,580.45 13,628.85 1,537.1M
2021-07-12 13,603.60 13,620.15 13,512.70 13,549.00 1,809.4M
2021-07-09 13,513.50 13,545.65 13,470.20 13,527.95 1,565.5M
2021-07-08 13,627.70 13,660.85 13,488.10 13,532.70 1,869.8M
2021-07-07 13,577.50 13,644.45 13,542.05 13,631.00 1,791.2M
2021-07-06 13,579.15 13,661.90 13,561.75 13,574.15 2,228.3M
2021-07-05 13,558.40 13,593.50 13,536.90 13,585.75 1,986.5M
2021-07-02 13,480.30 13,506.10 13,435.25 13,494.45 1,807.2M
2021-07-01 13,504.70 13,505.05 13,441.55 13,454.10 2,051.0M
2021-06-30 13,513.25 13,552.95 13,462.20 13,473.55 2,234.8M
2021-06-29 13,535.55 13,567.80 13,461.25 13,481.95 2,121.8M
2021-06-28 13,589.75 13,589.85 13,515.05 13,533.05 2,291.9M
2021-06-25 13,512.15 13,549.10 13,471.00 13,539.40 2,381.4M
2021-06-24 13,460.80 13,486.75 13,434.50 13,468.25 1,928.5M
2021-06-23 13,570.10 13,570.20 13,412.45 13,423.35 2,587.1M
2021-06-22 13,543.40 13,589.65 13,473.35 13,491.10 2,643.7M
2021-06-21 13,240.90 13,468.80 13,221.05 13,456.10 2,605.8M
2021-06-18 13,471.90 13,474.95 13,155.55 13,386.55 3,643.1M
2021-06-17 13,405.90 13,520.90 13,372.40 13,425.15 2,299.1M
2021-06-16 13,595.10 13,621.65 13,487.15 13,510.60 2,247.3M
2021-06-15 13,601.35 13,634.35 13,587.75 13,607.80 2,288.1M
2021-06-14 13,551.75 13,565.00 13,342.40 13,554.15 2,886.7M
2021-06-11 13,577.05 13,601.00 13,513.85 13,563.85 2,690.8M
2021-06-10 13,458.65 13,524.85 13,431.25 13,517.20 2,588.5M
2021-06-09 13,532.20 13,569.75 13,333.85 13,396.40 3,365.2M
2021-06-08 13,510.05 13,513.05 13,420.55 13,496.55 2,761.2M
2021-06-07 13,454.10 13,498.30 13,418.50 13,479.65 3,330.5M
2021-06-04 13,412.75 13,433.60 13,352.15 13,393.90 3,064.7M
2021-06-03 13,347.05 13,392.75 13,332.00 13,380.50 2,700.1M
2021-06-02 13,183.80 13,290.70 13,177.80 13,274.25 2,618.1M
2021-06-01 13,274.25 13,292.40 13,164.85 13,210.40 2,038.8M
2021-05-31 13,135.85 13,244.40 13,080.65 13,226.35 2,215.1M
2021-05-28 13,134.70 13,160.35 13,098.85 13,117.05 2,523.3M
2021-05-27 13,052.85 13,091.35 13,007.15 13,066.25 3,504.2M
2021-05-26 13,010.00 13,043.85 12,954.15 13,022.20 2,368.6M
2021-05-25 13,045.40 13,046.15 12,929.15 12,963.00 2,544.0M
2021-05-24 12,963.00 13,003.60 12,912.25 12,962.45 2,947.9M
2021-05-21 12,815.55 12,929.05 12,803.15 12,917.85 2,665.1M
2021-05-20 12,831.30 12,854.65 12,718.20 12,736.45 2,676.5M
2021-05-19 12,816.55 12,882.50 12,791.15 12,809.00 2,425.7M
2021-05-18 12,794.95 12,855.60 12,783.15 12,839.10 2,444.5M
2021-05-17 12,544.55 12,683.80 12,511.30 12,672.10 2,443.9M
2021-05-14 12,595.15 12,595.35 12,408.10 12,472.15 2,986.1M
2021-05-12 12,646.25 12,646.95 12,496.65 12,537.95 4,147.3M
2021-05-11 12,559.95 12,675.20 12,538.65 12,642.25 3,754.5M
2021-05-10 12,649.45 12,685.80 12,625.90 12,669.90 3,082.5M
2021-05-07 12,579.90 12,600.15 12,527.35 12,563.10 2,592.9M
2021-05-06 12,465.70 12,514.10 12,407.65 12,501.90 2,207.9M
2021-05-05 12,394.85 12,426.95 12,319.25 12,413.00 2,150.2M
2021-05-04 12,457.40 12,487.15 12,272.35 12,300.45 3,088.7M
2021-05-03 12,256.85 12,419.00 12,210.55 12,395.25 2,324.4M
2021-04-30 12,425.80 12,524.10 12,341.20 12,364.35 2,331.6M
2021-04-29 12,613.80 12,659.40 12,471.90 12,532.80 2,198.6M
2021-04-28 12,422.50 12,537.05 12,412.00 12,517.95 1,900.8M
2021-04-27 12,238.55 12,374.00 12,232.80 12,362.55 1,936.4M
2021-04-26 12,197.10 12,263.60 12,180.85 12,216.85 1,763.5M
2021-04-23 12,086.20 12,199.40 12,044.90 12,105.60 1,935.9M
2021-04-22 11,997.20 12,147.50 11,950.65 12,132.05 1,933.4M
2021-04-20 12,213.55 12,232.85 11,981.35 12,055.40 1,782.7M
2021-04-19 12,032.75 12,094.55 11,923.20 12,076.45 1,955.8M
2021-04-16 12,261.90 12,358.55 12,232.40 12,298.05 1,823.3M
2021-04-15 12,189.80 12,248.90 12,055.15 12,237.60 2,038.3M
2021-04-13 12,068.05 12,201.55 12,006.70 12,186.70 2,278.2M
2021-04-12 12,357.35 12,361.40 11,978.45 12,024.10 2,869.0M
2021-04-09 12,552.90 12,591.95 12,490.00 12,527.40 2,087.3M
2021-04-08 12,533.45 12,624.25 12,501.25 12,541.65 2,104.5M
2021-04-07 12,389.25 12,510.70 12,347.70 12,481.30 1,878.1M
2021-04-06 12,374.70 12,422.85 12,254.95 12,358.10 1,905.0M
2021-04-05 12,463.70 12,466.25 12,149.40 12,298.60 2,044.2M
2021-04-01 12,401.35 12,492.55 12,334.35 12,479.00 2,027.3M
2021-03-31 12,376.80 12,376.80 12,298.70 12,313.70 2,019.5M
2021-03-30 12,256.00 12,404.25 12,249.00 12,387.90 2,336.9M
2021-03-26 12,134.75 12,191.95 12,072.20 12,148.90 2,170.6M
2021-03-25 12,218.80 12,221.55 11,939.00 11,993.30 2,802.7M
2021-03-24 12,346.05 12,390.60 12,183.70 12,197.20 1,909.0M
2021-03-23 12,375.40 12,462.00 12,340.30 12,417.30 1,926.9M
2021-03-22 12,322.75 12,360.45 12,235.60 12,338.60 1,849.3M
2021-03-19 12,096.80 12,342.30 11,951.40 12,314.50 3,133.1M
2021-03-18 12,426.90 12,449.85 12,100.60 12,174.45 2,309.1M
2021-03-17 12,540.15 12,546.55 12,301.15 12,319.90 1,936.5M
2021-03-16 12,564.80 12,601.05 12,487.80 12,512.70 1,862.2M
2021-03-15 12,623.05 12,624.30 12,364.95 12,510.15 2,056.7M
2021-03-12 12,806.15 12,816.15 12,534.45 12,593.90 2,326.9M
2021-03-10 12,705.10 12,722.60 12,627.80 12,691.35 1,672.9M
2021-03-09 12,638.40 12,679.65 12,494.60 12,617.20 2,352.1M
2021-03-08 12,607.05 12,682.55 12,534.75 12,558.95 2,155.7M
2021-03-05 12,621.95 12,697.05 12,478.45 12,539.00 2,792.6M
2021-03-04 12,607.55 12,771.10 12,589.75 12,688.85 3,126.1M
2021-03-03 12,635.85 12,781.85 12,603.05 12,764.80 2,958.0M
2021-03-02 12,458.35 12,548.20 12,385.95 12,519.40 2,938.3M
2021-03-01 12,316.30 12,395.80 12,271.85 12,368.30 2,891.3M
2021-02-26 12,401.05 12,449.00 12,134.50 12,181.40 4,142.7M
2021-02-25 12,543.50 12,615.40 12,533.30 12,567.85 3,273.7M
2021-02-24 12,299.55 12,470.20 12,294.85 12,455.20 1,820.9M
2021-02-23 12,294.30 12,356.45 12,190.65 12,263.70 2,791.8M
2021-02-22 12,457.25 12,471.65 12,174.60 12,212.55 2,744.8M
2021-02-19 12,540.85 12,592.50 12,360.70 12,438.80 4,127.5M
2021-02-18 12,633.30 12,655.40 12,535.65 12,565.70 3,895.8M
2021-02-17 12,631.10 12,669.85 12,561.55 12,597.45 3,441.4M
2021-02-16 12,679.65 12,724.55 12,580.95 12,647.20 2,735.4M
2021-02-15 12,592.00 12,648.70 12,576.70 12,632.05 2,190.3M
2021-02-12 12,531.35 12,571.00 12,443.05 12,508.55 2,429.0M
2021-02-11 12,433.50 12,522.45 12,426.15 12,514.10 2,377.6M
2021-02-10 12,452.95 12,490.45 12,347.10 12,452.45 2,382.6M
2021-02-09 12,487.60 12,545.45 12,396.20 12,434.20 2,929.1M
2021-02-08 12,389.50 12,469.30 12,376.65 12,441.30 2,547.8M
2021-02-05 12,345.25 12,386.25 12,247.45 12,279.85 3,526.7M
2021-02-04 12,184.65 12,297.55 12,140.85 12,285.85 3,399.7M
2021-02-03 12,139.70 12,234.70 12,005.40 12,174.05 3,076.7M
2021-02-02 11,921.70 12,102.60 11,916.65 12,053.25 3,115.6M
2021-02-01 11,396.90 11,806.45 11,304.00 11,770.15 3,206.0M
2021-01-29 11,549.85 11,568.90 11,273.55 11,302.40 2,755.2M
2021-01-28 11,419.30 11,503.20 11,365.85 11,442.55 2,946.5M
2021-01-27 11,744.30 11,744.30 11,511.55 11,546.35 2,600.8M
2021-01-25 11,951.10 11,968.40 11,719.55 11,743.70 2,693.0M
2021-01-22 12,020.30 12,053.10 11,842.40 11,854.50 3,039.8M
2021-01-21 12,154.70 12,167.95 11,959.60 12,015.95 2,731.3M
2021-01-20 12,002.10 12,092.05 11,987.60 12,078.35 2,407.6M
2021-01-19 11,851.15 11,993.30 11,849.15 11,981.85 2,212.5M
2021-01-18 11,943.65 11,948.20 11,733.35 11,776.20 2,837.6M
2021-01-15 12,078.60 12,100.85 11,864.05 11,931.20 3,917.2M
2021-01-14 12,043.40 12,081.55 11,976.15 12,069.50 2,480.3M
2021-01-13 12,123.00 12,133.40 11,925.00 12,041.10 3,837.5M
2021-01-12 12,000.80 12,083.70 11,969.75 12,058.35 3,495.4M
2021-01-11 12,024.65 12,024.65 11,921.75 12,006.50 2,406.3M
2021-01-08 11,865.50 11,940.45 11,841.85 11,925.60 2,872.2M
2021-01-07 11,833.60 11,834.40 11,753.80 11,766.10 2,917.2M
2021-01-06 11,806.75 11,817.10 11,640.15 11,737.90 3,205.5M
2021-01-05 11,647.60 11,780.80 11,613.50 11,767.00 2,858.3M
2021-01-04 11,651.50 11,703.25 11,542.15 11,691.80 3,238.4M
2021-01-01 11,535.85 11,594.85 11,532.60 11,574.85 2,196.1M