Nifty 500

NIFTY500
🏛️ india →
22,713.15
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
2023-12-29 19,394.50 19,450.10 19,338.35 19,429.15 4,243.1M
2023-12-28 19,358.35 19,414.55 19,313.10 19,399.25 3,239.1M
2023-12-27 19,219.40 19,312.30 19,189.80 19,296.95 2,085.4M
2023-12-26 19,095.00 19,173.80 19,059.40 19,148.85 2,213.2M
2023-12-22 19,011.25 19,089.95 18,934.75 19,054.70 2,607.0M
2023-12-21 18,647.85 18,965.80 18,582.95 18,941.80 3,061.3M
2023-12-20 19,264.40 19,303.60 18,727.10 18,779.45 3,869.6M
2023-12-19 19,212.55 19,213.55 19,067.20 19,169.25 2,952.4M
2023-12-18 19,149.15 19,201.55 19,073.10 19,155.55 3,411.9M
2023-12-15 19,071.95 19,165.10 19,020.55 19,145.05 4,026.7M
2023-12-14 18,906.40 18,996.25 18,893.75 18,973.85 3,964.1M
2023-12-13 18,723.70 18,770.45 18,601.50 18,751.45 2,980.1M
2023-12-12 18,809.90 18,819.70 18,635.35 18,686.80 3,315.1M
2023-12-11 18,726.35 18,780.45 18,710.15 18,770.20 2,911.0M
2023-12-08 18,752.25 18,785.70 18,588.15 18,703.50 3,554.2M
2023-12-07 18,696.75 18,721.80 18,619.75 18,703.85 3,279.3M
2023-12-06 18,677.25 18,698.80 18,594.40 18,680.00 2,728.8M
2023-12-05 18,541.30 18,594.90 18,453.65 18,588.55 2,852.5M
2023-12-04 18,422.35 18,460.00 18,315.45 18,448.50 2,947.8M
2023-12-01 18,061.80 18,141.65 18,053.15 18,115.35 2,479.0M
2023-11-30 17,926.90 18,007.10 17,845.90 17,987.95 4,614.6M
2023-11-29 17,831.65 17,911.35 17,823.45 17,904.10 2,241.8M
2023-11-28 17,701.05 17,760.00 17,665.65 17,741.80 2,261.3M
2023-11-24 17,661.30 17,684.15 17,631.75 17,643.50 1,805.6M
2023-11-23 17,654.15 17,693.25 17,627.35 17,639.40 1,688.9M
2023-11-22 17,637.45 17,654.60 17,533.75 17,627.70 1,813.9M
2023-11-21 17,644.50 17,665.00 17,617.20 17,627.60 2,017.5M
2023-11-20 17,618.55 17,636.40 17,556.10 17,573.65 2,184.3M
2023-11-17 17,537.45 17,649.05 17,528.85 17,600.50 2,971.8M
2023-11-16 17,518.10 17,668.65 17,486.50 17,593.10 2,235.5M
2023-11-15 17,493.30 17,518.90 17,448.30 17,508.05 2,778.7M
2023-11-13 17,335.00 17,339.15 17,278.65 17,318.60 2,274.4M
2023-11-12 17,380.50 17,384.15 17,347.45 17,361.10 423.5M
2023-11-10 17,189.70 17,274.90 17,156.85 17,256.60 1,653.3M
2023-11-09 17,284.95 17,288.60 17,209.55 17,218.90 2,149.7M
2023-11-08 17,242.65 17,269.25 17,215.00 17,259.70 2,311.2M
2023-11-07 17,170.35 17,200.60 17,120.75 17,187.80 2,161.9M
2023-11-06 17,105.35 17,168.75 17,080.95 17,159.40 1,888.9M
2023-11-03 16,990.35 17,027.45 16,983.05 17,000.95 2,448.3M
2023-11-02 16,849.95 16,903.75 16,823.00 16,890.80 2,235.6M
2023-11-01 16,808.50 16,834.10 16,719.10 16,732.95 2,394.6M
2023-10-31 16,909.70 16,910.00 16,785.55 16,801.10 1,845.5M
2023-10-30 16,784.95 16,837.80 16,661.95 16,826.10 2,056.3M
2023-10-27 16,636.05 16,793.10 16,634.60 16,765.45 2,144.7M
2023-10-26 16,678.70 16,689.10 16,466.25 16,555.45 2,559.1M
2023-10-25 16,912.40 16,967.10 16,677.15 16,760.80 2,453.6M
2023-10-23 17,204.75 17,224.80 16,859.85 16,888.70 2,544.0M
2023-10-20 17,258.30 17,295.05 17,190.60 17,208.75 2,592.8M
2023-10-19 17,251.20 17,344.60 17,202.25 17,310.50 2,047.7M
2023-10-18 17,484.35 17,492.40 17,332.30 17,344.00 2,315.6M
2023-10-17 17,490.05 17,494.50 17,437.95 17,467.70 2,188.9M
2023-10-16 17,390.35 17,431.50 17,353.15 17,393.00 2,160.9M
2023-10-13 17,323.05 17,436.50 17,306.55 17,390.35 2,276.0M
2023-10-12 17,438.30 17,457.85 17,402.45 17,419.70 2,136.7M
2023-10-11 17,380.65 17,447.80 17,375.50 17,407.35 2,194.6M
2023-10-10 17,184.55 17,319.30 17,184.55 17,303.35 2,004.7M
2023-10-09 17,170.50 17,206.85 17,096.65 17,127.70 2,336.9M
2023-10-06 17,263.35 17,310.10 17,237.10 17,293.60 2,241.0M
2023-10-05 17,202.25 17,234.00 17,154.30 17,195.80 2,478.4M
2023-10-04 17,195.55 17,200.70 17,032.60 17,123.10 2,995.7M
2023-10-03 17,294.50 17,295.45 17,201.70 17,254.40 2,473.8M
2023-09-29 17,227.55 17,357.15 17,205.20 17,292.60 2,088.1M
2023-09-28 17,384.05 17,389.20 17,147.00 17,170.45 2,924.8M
2023-09-27 17,270.40 17,352.10 17,217.45 17,341.60 2,417.6M
2023-09-26 17,284.90 17,312.35 17,250.30 17,276.75 2,387.2M
2023-09-25 17,276.35 17,308.20 17,198.20 17,272.55 2,341.6M
2023-09-22 17,314.40 17,361.80 17,226.05 17,260.80 3,034.8M
2023-09-21 17,409.10 17,422.75 17,273.10 17,303.50 2,882.3M
2023-09-20 17,513.20 17,571.15 17,419.75 17,449.35 3,096.8M
2023-09-18 17,666.85 17,671.60 17,601.55 17,613.60 4,463.9M
2023-09-15 17,662.80 17,691.85 17,620.90 17,665.80 4,139.2M
2023-09-14 17,593.25 17,648.55 17,546.00 17,603.50 2,950.9M
2023-09-13 17,458.40 17,540.85 17,364.35 17,526.75 3,477.3M
2023-09-12 17,753.95 17,754.05 17,422.05 17,460.55 4,434.0M
2023-09-11 17,567.20 17,660.80 17,550.20 17,653.35 3,717.2M
2023-09-08 17,437.65 17,519.60 17,385.50 17,487.45 2,991.4M
2023-09-07 17,292.35 17,395.00 17,269.10 17,385.50 2,765.5M
2023-09-06 17,274.20 17,298.80 17,198.75 17,284.60 3,048.6M
2023-09-05 17,228.20 17,264.90 17,180.95 17,252.10 3,770.2M
2023-09-04 17,157.90 17,191.20 17,074.55 17,180.95 4,456.7M
2023-09-01 16,940.20 17,088.10 16,931.50 17,074.55 3,946.6M
2023-08-31 17,001.35 17,011.80 16,904.70 16,924.30 3,889.5M
2023-08-30 17,010.15 17,035.60 16,959.10 16,968.95 2,247.5M
2023-08-29 16,933.85 16,938.80 16,898.05 16,927.30 2,514.0M
2023-08-28 16,866.40 16,918.25 16,823.40 16,875.30 2,442.6M
2023-08-25 16,871.00 16,905.70 16,785.25 16,820.85 2,505.0M
2023-08-24 17,039.25 17,074.25 16,916.40 16,930.15 2,414.3M
2023-08-23 16,950.90 16,981.85 16,912.15 16,950.25 2,283.7M
2023-08-22 16,886.95 16,925.45 16,874.80 16,905.25 2,251.6M
2023-08-21 16,780.75 16,872.55 16,766.70 16,852.05 1,765.3M
2023-08-18 16,768.00 16,803.25 16,722.05 16,757.70 1,900.6M
2023-08-17 16,858.85 16,869.40 16,781.60 16,802.25 2,047.9M
2023-08-16 16,779.60 16,867.80 16,732.75 16,853.05 1,964.4M
2023-08-14 16,827.75 16,854.10 16,661.00 16,825.55 2,026.9M
2023-08-11 16,970.05 16,972.05 16,845.80 16,860.15 2,276.9M
2023-08-10 16,999.50 17,013.45 16,901.55 16,939.85 2,345.4M
2023-08-09 16,966.85 17,011.95 16,881.75 17,003.85 2,114.9M
2023-08-08 16,991.85 16,998.15 16,889.85 16,949.25 2,394.5M
2023-08-07 16,948.35 16,970.05 16,897.50 16,956.35 2,250.4M
2023-08-04 16,847.40 16,914.45 16,836.55 16,890.60 2,629.1M
2023-08-03 16,818.35 16,878.75 16,691.65 16,772.30 2,549.9M
2023-08-02 17,005.60 17,018.85 16,755.90 16,858.95 2,424.6M
2023-08-01 17,096.60 17,102.10 17,026.30 17,051.15 2,330.9M
2023-07-31 16,972.50 17,072.80 16,939.00 17,059.00 2,443.4M
2023-07-28 16,935.05 16,960.50 16,880.60 16,948.35 2,068.5M
2023-07-27 17,038.35 17,056.20 16,873.00 16,919.20 2,480.3M
2023-07-26 16,950.70 17,011.00 16,931.60 16,975.00 2,313.6M
2023-07-25 16,918.80 16,918.85 16,832.45 16,896.90 2,288.0M
2023-07-24 16,921.75 16,948.40 16,852.20 16,865.15 2,884.0M
2023-07-21 16,931.95 16,991.40 16,874.95 16,904.30 2,357.2M
2023-07-20 16,965.45 17,051.00 16,912.70 17,042.55 2,161.6M
2023-07-19 16,919.05 16,964.25 16,877.45 16,953.50 1,986.8M
2023-07-18 16,932.95 16,940.15 16,818.30 16,872.00 1,999.9M
2023-07-17 16,811.65 16,884.95 16,784.35 16,872.05 2,046.1M
2023-07-14 16,695.70 16,786.00 16,655.05 16,765.45 1,682.7M
2023-07-13 16,726.95 16,774.50 16,596.45 16,623.90 2,156.4M
2023-07-12 16,697.10 16,703.25 16,627.30 16,641.05 2,112.1M
2023-07-11 16,610.95 16,698.80 16,597.55 16,648.00 1,975.2M
2023-07-10 16,620.90 16,623.95 16,530.75 16,553.75 1,783.8M
2023-07-07 16,653.30 16,718.20 16,541.60 16,564.90 2,179.4M
2023-07-06 16,600.75 16,703.30 16,590.70 16,695.05 2,484.6M
2023-07-05 16,580.20 16,611.15 16,540.20 16,597.20 2,338.4M
2023-07-04 16,597.50 16,599.25 16,499.15 16,556.05 2,893.8M
2023-07-03 16,490.95 16,541.90 16,485.30 16,527.95 2,214.3M
2023-06-30 16,354.95 16,437.45 16,326.00 16,430.00 2,166.3M
2023-06-28 16,239.85 16,296.00 16,210.45 16,277.20 2,074.2M
2023-06-27 16,118.65 16,171.20 16,104.20 16,163.50 1,483.2M
2023-06-26 16,017.50 16,079.00 15,995.10 16,066.15 1,333.4M
2023-06-23 16,126.70 16,133.95 15,999.40 16,011.80 1,506.6M
2023-06-22 16,252.75 16,264.15 16,128.80 16,140.80 1,797.2M
2023-06-21 16,244.55 16,277.35 16,201.40 16,240.95 1,856.2M
2023-06-20 16,147.55 16,215.60 16,080.95 16,199.95 1,693.2M
2023-06-19 16,231.05 16,244.95 16,117.85 16,142.15 1,733.3M
2023-06-16 16,100.90 16,211.25 16,091.80 16,181.45 2,041.5M
2023-06-15 16,106.85 16,138.70 16,039.05 16,058.25 1,704.3M
2023-06-14 16,082.15 16,094.10 16,035.15 16,084.05 2,015.5M
2023-06-13 15,964.80 16,057.50 15,964.30 16,048.20 1,912.0M
2023-06-12 15,913.20 15,946.15 15,874.40 15,929.10 1,724.9M
2023-06-09 15,947.95 15,961.70 15,866.80 15,877.40 1,899.3M
2023-06-08 16,021.70 16,048.80 15,906.15 15,921.05 2,368.8M
2023-06-07 15,938.30 16,016.00 15,920.25 16,006.70 3,113.3M
2023-06-06 15,873.75 15,895.70 15,816.70 15,878.40 1,727.4M
2023-06-05 15,877.45 15,899.15 15,851.75 15,859.50 1,790.0M
2023-06-02 15,816.80 15,838.45 15,774.65 15,811.20 1,850.6M
2023-06-01 15,801.95 15,823.95 15,743.40 15,760.35 1,756.7M
2023-05-31 15,773.80 15,789.20 15,706.50 15,766.40 3,452.7M
2023-05-30 15,784.25 15,823.90 15,759.35 15,799.45 1,636.0M
2023-05-29 15,791.75 15,805.75 15,758.15 15,772.35 1,756.0M
2023-05-26 15,589.50 15,704.00 15,567.85 15,696.75 1,555.2M
2023-05-25 15,510.20 15,568.55 15,474.15 15,555.25 1,791.6M
2023-05-24 15,517.20 15,591.40 15,493.30 15,515.95 1,759.6M
2023-05-23 15,551.05 15,595.65 15,528.75 15,544.75 1,488.3M
2023-05-22 15,409.05 15,517.65 15,386.90 15,504.00 1,699.2M
2023-05-19 15,399.50 15,418.80 15,278.70 15,407.55 1,395.8M
2023-05-18 15,506.65 15,514.90 15,346.85 15,361.60 1,592.9M
2023-05-17 15,508.25 15,512.85 15,367.00 15,426.35 1,707.4M
2023-05-16 15,584.40 15,592.25 15,476.65 15,492.40 1,781.8M
2023-05-15 15,495.85 15,591.95 15,464.65 15,549.70 1,356.8M
2023-05-12 15,475.05 15,506.15 15,401.65 15,477.35 1,349.8M
2023-05-11 15,512.35 15,526.75 15,461.85 15,484.05 1,597.9M
2023-05-10 15,458.05 15,476.10 15,372.45 15,466.05 1,633.3M
2023-05-09 15,462.75 15,502.70 15,393.95 15,420.60 1,814.9M
2023-05-08 15,321.90 15,440.85 15,310.75 15,427.10 1,756.1M
2023-05-05 15,330.35 15,394.90 15,265.85 15,278.60 2,111.1M
2023-05-04 15,282.25 15,414.70 15,272.70 15,405.50 2,225.5M
2023-05-03 15,277.75 15,305.05 15,239.50 15,276.40 2,173.4M
2023-05-02 15,276.20 15,327.75 15,261.15 15,300.75 2,188.1M
2023-04-28 15,111.05 15,235.45 15,077.45 15,219.55 2,214.5M
2023-04-27 14,999.90 15,085.85 14,989.20 15,075.05 1,984.7M
2023-04-26 14,954.20 15,003.10 14,918.55 14,994.40 2,112.8M
2023-04-25 14,945.80 14,981.30 14,916.35 14,955.70 1,999.0M
2023-04-24 14,903.95 14,937.20 14,841.60 14,930.15 1,560.4M
2023-04-21 14,879.60 14,888.65 14,789.95 14,847.10 1,446.5M
2023-04-20 14,878.55 14,905.80 14,835.90 14,861.75 1,113.3M
2023-04-19 14,901.25 14,905.60 14,832.90 14,856.90 1,465.7M
2023-04-18 14,949.10 14,949.10 14,852.65 14,897.00 1,588.3M
2023-04-17 14,970.35 14,970.35 14,794.45 14,904.30 1,396.0M
2023-04-13 14,946.45 14,965.70 14,885.25 14,954.25 1,296.2M
2023-04-12 14,902.20 14,949.90 14,871.90 14,941.55 1,196.6M
2023-04-11 14,854.65 14,893.60 14,814.35 14,867.25 1,244.5M
2023-04-10 14,797.35 14,833.45 14,767.00 14,790.55 1,206.3M
2023-04-06 14,701.10 14,786.00 14,673.70 14,759.20 1,301.7M
2023-04-05 14,620.70 14,718.90 14,611.25 14,709.40 1,345.2M
2023-04-03 14,621.05 14,621.05 14,541.60 14,601.95 1,382.5M
2023-03-31 14,442.30 14,577.15 14,438.80 14,557.85 1,740.6M
2023-03-29 14,218.60 14,377.30 14,218.60 14,345.60 1,955.7M
2023-03-28 14,289.95 14,300.20 14,177.50 14,211.80 1,461.5M
2023-03-27 14,306.60 14,348.95 14,238.90 14,262.70 1,481.6M
2023-03-24 14,409.00 14,434.10 14,257.50 14,279.00 1,396.1M
2023-03-23 14,422.95 14,490.65 14,388.30 14,403.60 1,162.2M
2023-03-22 14,470.05 14,497.15 14,432.20 14,460.00 0.0M
2023-03-21 14,379.05 14,428.15 14,339.95 14,411.30 1,329.4M
2023-03-20 14,389.85 14,393.60 14,196.50 14,317.10 1,618.0M
2023-03-17 14,436.25 14,464.90 14,327.75 14,420.85 2,335.8M
2023-03-16 14,328.50 14,387.65 14,189.00 14,330.35 2,166.8M
2023-03-15 14,458.15 14,494.35 14,298.15 14,320.30 1,386.6M
2023-03-14 14,462.00 14,499.20 14,306.80 14,358.55 1,541.5M
2023-03-13 14,681.55 14,752.85 14,420.50 14,454.45 1,820.0M
2023-03-10 14,695.05 14,699.35 14,593.40 14,679.85 1,254.0M
2023-03-09 14,947.05 14,952.85 14,788.90 14,803.95 1,337.6M
2023-03-08 14,843.10 14,932.40 14,791.25 14,921.95 1,383.6M
2023-03-06 14,848.35 14,942.05 14,843.70 14,881.00 1,618.6M
2023-03-03 14,686.25 14,813.05 14,676.05 14,774.75 1,831.4M
2023-03-02 14,654.80 14,668.40 14,575.95 14,587.25 1,559.9M
2023-03-01 14,557.00 14,675.05 14,550.10 14,664.85 1,609.7M
2023-02-28 14,550.00 14,584.45 14,476.00 14,518.75 2,038.6M
2023-02-27 14,600.90 14,609.40 14,465.70 14,548.70 1,359.8M
2023-02-24 14,723.40 14,741.95 14,598.95 14,630.45 1,443.5M
2023-02-23 14,715.20 14,740.80 14,599.10 14,666.75 1,738.3M
2023-02-22 14,854.15 14,861.05 14,674.25 14,701.90 1,445.3M
2023-02-21 14,982.00 14,992.70 14,894.15 14,913.95 1,362.1M
2023-02-20 15,023.45 15,036.45 14,920.70 14,938.65 1,487.0M
2023-02-17 15,036.25 15,077.00 14,966.30 15,003.95 1,178.9M
2023-02-16 15,098.45 15,135.35 15,060.00 15,083.75 1,262.8M
2023-02-15 14,939.00 15,053.55 14,923.25 15,039.65 1,261.2M
2023-02-14 14,936.20 14,988.00 14,879.35 14,968.90 1,317.4M
2023-02-13 15,011.35 15,022.55 14,875.85 14,900.50 1,389.2M
2023-02-10 14,992.65 15,031.10 14,969.55 15,015.85 1,567.5M
2023-02-09 15,036.85 15,054.75 14,956.90 15,030.10 1,569.3M
2023-02-08 14,927.55 15,046.70 14,924.05 15,028.30 1,730.2M
2023-02-07 14,950.15 14,970.80 14,845.95 14,902.20 1,680.0M
2023-02-06 14,939.40 14,954.30 14,870.55 14,934.15 2,178.3M
2023-02-03 14,904.10 14,972.15 14,746.45 14,962.35 2,022.6M
2023-02-02 14,760.35 14,887.45 14,698.40 14,839.40 2,056.9M
2023-02-01 15,054.80 15,154.10 14,622.65 14,847.65 2,638.2M
2023-01-31 14,906.45 14,962.95 14,787.85 14,935.50 2,135.7M
2023-01-30 14,807.50 14,955.15 14,675.05 14,854.20 2,176.7M
2023-01-27 15,160.15 15,165.40 14,779.10 14,874.75 2,362.0M
2023-01-25 15,364.40 15,368.70 15,146.40 15,171.95 1,796.5M
2023-01-24 15,451.20 15,459.30 15,364.20 15,388.55 1,385.2M
2023-01-23 15,411.50 15,427.50 15,364.25 15,403.20 1,746.3M
2023-01-20 15,428.20 15,443.45 15,336.70 15,347.90 1,456.6M
2023-01-19 15,427.15 15,455.15 15,387.25 15,419.70 1,397.9M
2023-01-18 15,416.60 15,479.65 15,376.50 15,466.35 1,456.7M
2023-01-17 15,328.85 15,411.00 15,291.60 15,396.15 1,662.0M
2023-01-16 15,398.15 15,421.25 15,276.50 15,305.45 1,862.7M
2023-01-13 15,295.90 15,370.05 15,215.00 15,346.10 1,654.3M
2023-01-12 15,329.70 15,347.20 15,203.55 15,279.60 1,525.4M
2023-01-11 15,342.75 15,375.10 15,257.00 15,301.35 1,618.9M
2023-01-10 15,470.00 15,472.45 15,262.10 15,325.25 1,603.2M
2023-01-09 15,360.40 15,472.15 15,353.35 15,450.10 1,622.5M
2023-01-06 15,401.35 15,419.40 15,219.85 15,272.00 1,731.5M
2023-01-05 15,446.50 15,462.15 15,286.40 15,386.20 1,756.7M
2023-01-04 15,563.15 15,574.50 15,375.80 15,393.00 2,139.0M
2023-01-03 15,515.75 15,575.70 15,500.75 15,557.80 2,077.1M
2023-01-02 15,479.95 15,536.35 15,433.30 15,523.65 2,100.3M