Nifty 50

NSEI
🏛️ india →
24,654.70
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
2021-12-31 17,244.50 17,400.80 17,238.50 17,354.05 167.0M
2021-12-30 17,201.45 17,264.05 17,146.35 17,203.95 320.8M
2021-12-29 17,220.10 17,285.95 17,176.65 17,213.60 161.7M
2021-12-28 17,177.60 17,250.25 17,161.15 17,233.25 176.0M
2021-12-27 16,937.75 17,112.05 16,833.20 17,086.25 144.8M
2021-12-24 17,149.50 17,155.60 16,909.60 17,003.75 182.6M
2021-12-23 17,066.80 17,118.65 17,015.55 17,072.60 197.0M
2021-12-22 16,865.55 16,971.00 16,819.50 16,955.45 207.9M
2021-12-21 16,773.15 16,936.40 16,688.25 16,770.85 241.0M
2021-12-20 16,824.25 16,840.10 16,410.20 16,614.20 330.6M
2021-12-17 17,276.00 17,298.15 16,966.45 16,985.20 354.6M
2021-12-16 17,373.00 17,379.35 17,184.95 17,248.40 219.5M
2021-12-15 17,323.65 17,351.20 17,192.20 17,221.40 215.0M
2021-12-14 17,283.20 17,376.20 17,225.80 17,324.90 271.0M
2021-12-13 17,619.10 17,639.50 17,355.95 17,368.25 256.6M
2021-12-10 17,476.05 17,534.35 17,405.25 17,511.30 204.5M
2021-12-09 17,524.40 17,543.25 17,379.60 17,516.85 237.2M
2021-12-08 17,315.25 17,484.60 17,308.95 17,469.75 257.8M
2021-12-07 17,044.10 17,251.65 16,987.75 17,176.70 254.1M
2021-12-06 17,209.05 17,216.75 16,891.70 16,912.25 231.7M
2021-12-03 17,424.90 17,489.80 17,180.80 17,196.70 292.5M
2021-12-02 17,183.20 17,420.35 17,149.30 17,401.65 279.9M
2021-12-01 17,104.40 17,213.05 17,064.25 17,166.90 295.5M
2021-11-30 17,051.15 17,324.65 16,931.40 16,983.20 498.0M
2021-11-29 17,055.80 17,160.70 16,782.40 17,053.95 348.9M
2021-11-26 17,338.75 17,355.40 16,985.70 17,026.45 356.3M
2021-11-25 17,417.30 17,564.35 17,351.70 17,536.25 255.9M
2021-11-24 17,550.05 17,600.60 17,354.00 17,415.05 298.1M
2021-11-23 17,281.75 17,553.70 17,216.10 17,503.35 308.8M
2021-11-22 17,796.25 17,805.25 17,280.45 17,416.55 356.4M
2021-11-18 17,890.55 17,945.60 17,688.50 17,764.80 278.4M
2021-11-17 17,939.35 18,022.65 17,879.25 17,898.65 295.7M
2021-11-16 18,127.05 18,132.65 17,958.80 17,999.20 267.4M
2021-11-15 18,140.95 18,210.15 18,071.30 18,109.45 280.4M
2021-11-12 17,977.60 18,123.00 17,905.90 18,102.75 249.1M
2021-11-11 17,967.45 17,971.35 17,798.20 17,873.60 232.1M
2021-11-10 17,973.45 18,061.25 17,915.00 18,017.20 261.4M
2021-11-09 18,084.35 18,112.60 17,983.05 18,044.25 270.2M
2021-11-08 18,040.20 18,087.80 17,836.10 18,068.55 338.9M
2021-11-04 17,935.05 17,947.55 17,900.60 17,916.80 48.5M
2021-11-03 17,947.95 17,988.75 17,757.95 17,829.20 331.0M
2021-11-02 17,970.90 18,012.25 17,847.60 17,888.95 296.4M
2021-11-01 17,783.15 17,954.10 17,697.10 17,929.65 281.2M
2021-10-29 17,833.05 17,915.85 17,613.10 17,671.65 336.5M
2021-10-28 18,187.65 18,190.70 17,799.45 17,857.25 374.2M
2021-10-27 18,295.85 18,342.05 18,167.90 18,210.95 335.2M
2021-10-26 18,154.50 18,310.45 18,099.30 18,268.40 341.4M
2021-10-25 18,229.50 18,241.40 17,968.50 18,125.40 418.7M
2021-10-22 18,230.70 18,314.25 18,034.35 18,114.90 324.7M
2021-10-21 18,382.70 18,384.20 18,048.00 18,178.10 365.9M
2021-10-20 18,439.90 18,458.30 18,209.35 18,266.60 371.3M
2021-10-19 18,602.35 18,604.45 18,377.70 18,418.75 368.2M
2021-10-18 18,500.10 18,543.15 18,445.30 18,477.05 469.9M
2021-10-14 18,272.85 18,350.75 18,248.70 18,338.55 538.7M
2021-10-13 18,097.85 18,197.80 18,050.75 18,161.75 506.7M
2021-10-12 17,915.80 18,008.65 17,864.95 17,991.95 355.6M
2021-10-11 17,867.55 18,041.95 17,839.10 17,945.95 375.8M
2021-10-08 17,886.85 17,941.85 17,840.35 17,895.20 324.1M
2021-10-07 17,810.55 17,857.55 17,763.80 17,790.35 419.9M
2021-10-06 17,861.50 17,884.60 17,613.15 17,646.00 395.8M
2021-10-05 17,661.35 17,833.45 17,640.90 17,822.30 427.0M
2021-10-04 17,615.55 17,750.90 17,581.35 17,691.25 295.8M
2021-10-01 17,531.90 17,557.15 17,452.90 17,532.05 305.8M
2021-09-30 17,718.90 17,742.15 17,585.35 17,618.15 378.6M
2021-09-29 17,657.95 17,781.75 17,608.15 17,711.30 562.2M
2021-09-28 17,906.45 17,912.85 17,576.10 17,748.60 398.0M
2021-09-27 17,932.20 17,943.50 17,802.90 17,855.10 295.7M
2021-09-24 17,897.45 17,947.65 17,819.40 17,853.20 360.1M
2021-09-23 17,670.85 17,843.90 17,646.55 17,822.95 320.5M
2021-09-22 17,580.90 17,610.45 17,524.00 17,546.65 295.2M
2021-09-21 17,450.50 17,578.35 17,326.10 17,562.00 363.6M
2021-09-20 17,443.85 17,622.75 17,361.80 17,396.90 339.1M
2021-09-17 17,709.65 17,792.95 17,537.65 17,585.15 508.3M
2021-09-16 17,539.20 17,644.60 17,510.45 17,629.50 503.3M
2021-09-15 17,387.65 17,532.70 17,386.90 17,519.45 388.2M
2021-09-14 17,420.35 17,438.55 17,367.05 17,380.00 230.4M
2021-09-13 17,363.55 17,378.35 17,269.15 17,355.30 241.1M
2021-09-09 17,312.85 17,379.65 17,302.70 17,369.25 241.5M
2021-09-08 17,375.75 17,383.40 17,254.20 17,353.50 252.7M
2021-09-07 17,401.55 17,436.50 17,287.00 17,362.10 243.4M
2021-09-06 17,399.35 17,429.55 17,345.55 17,377.80 228.0M
2021-09-03 17,262.45 17,340.10 17,212.20 17,323.60 261.4M
2021-09-02 17,095.40 17,245.50 17,059.70 17,234.15 242.4M
2021-09-01 17,185.60 17,225.75 17,055.05 17,076.25 301.9M
2021-08-31 16,947.50 17,153.50 16,915.85 17,132.20 464.4M
2021-08-30 16,775.85 16,951.50 16,764.85 16,931.05 283.5M
2021-08-27 16,642.55 16,722.05 16,565.60 16,705.20 217.4M
2021-08-26 16,627.95 16,683.70 16,603.40 16,636.90 253.5M
2021-08-25 16,654.00 16,712.45 16,617.50 16,634.65 265.9M
2021-08-24 16,561.40 16,647.10 16,495.30 16,624.60 275.4M
2021-08-23 16,592.25 16,592.50 16,395.70 16,496.45 275.6M
2021-08-20 16,382.50 16,509.55 16,376.05 16,450.50 350.8M
2021-08-18 16,691.95 16,701.85 16,535.85 16,568.85 251.8M
2021-08-17 16,545.25 16,628.55 16,495.40 16,614.60 297.4M
2021-08-16 16,518.40 16,589.40 16,480.75 16,563.05 254.0M
2021-08-13 16,385.70 16,543.60 16,376.30 16,529.10 321.9M
2021-08-12 16,303.65 16,375.50 16,286.90 16,364.40 280.2M
2021-08-11 16,327.30 16,338.75 16,162.55 16,282.25 277.9M
2021-08-10 16,274.80 16,359.25 16,202.25 16,280.10 288.0M
2021-08-09 16,281.35 16,320.75 16,179.05 16,258.25 240.5M
2021-08-06 16,304.40 16,336.75 16,223.30 16,238.20 320.1M
2021-08-05 16,288.95 16,349.45 16,210.30 16,294.60 418.2M
2021-08-04 16,195.25 16,290.20 16,176.15 16,258.80 427.3M
2021-08-03 15,951.55 16,146.90 15,914.35 16,130.75 341.3M
2021-08-02 15,874.90 15,892.90 15,834.65 15,885.15 244.8M
2021-07-30 15,800.60 15,862.80 15,744.85 15,763.05 400.0M
2021-07-29 15,762.70 15,817.35 15,737.80 15,778.45 401.6M
2021-07-28 15,761.55 15,767.50 15,513.45 15,709.40 318.6M
2021-07-27 15,860.50 15,881.55 15,701.00 15,746.45 311.0M
2021-07-26 15,849.30 15,893.35 15,797.00 15,824.45 267.1M
2021-07-23 15,856.80 15,899.80 15,768.40 15,856.05 294.1M
2021-07-22 15,736.60 15,834.80 15,726.40 15,824.05 265.3M
2021-07-20 15,703.95 15,728.45 15,578.55 15,632.10 274.3M
2021-07-19 15,754.50 15,836.90 15,707.50 15,752.40 242.1M
2021-07-16 15,958.35 15,962.25 15,882.60 15,923.40 276.3M
2021-07-15 15,872.15 15,952.35 15,855.00 15,924.20 284.9M
2021-07-14 15,808.70 15,877.35 15,764.20 15,853.95 239.9M
2021-07-13 15,794.00 15,820.80 15,744.60 15,812.35 246.7M
2021-07-12 15,766.80 15,789.20 15,644.75 15,692.60 216.3M
2021-07-09 15,688.25 15,730.85 15,632.75 15,689.80 243.2M
2021-07-08 15,855.40 15,885.75 15,682.90 15,727.90 307.9M
2021-07-07 15,819.60 15,893.55 15,779.70 15,879.65 329.3M
2021-07-06 15,813.75 15,914.20 15,801.00 15,818.25 391.4M
2021-07-05 15,793.40 15,845.95 15,762.05 15,834.35 207.0M
2021-07-02 15,705.85 15,738.35 15,635.95 15,722.20 254.8M
2021-07-01 15,755.05 15,755.55 15,667.05 15,680.00 224.9M
2021-06-30 15,776.90 15,839.10 15,708.75 15,721.50 262.4M
2021-06-29 15,807.50 15,835.90 15,724.05 15,748.45 360.3M
2021-06-28 15,915.35 15,915.65 15,792.15 15,814.70 255.1M
2021-06-25 15,839.35 15,870.80 15,772.30 15,860.35 314.6M
2021-06-24 15,737.30 15,821.40 15,702.70 15,790.45 316.7M
2021-06-23 15,862.80 15,862.95 15,673.95 15,686.95 287.5M
2021-06-22 15,840.50 15,895.75 15,752.10 15,772.75 322.2M
2021-06-21 15,525.85 15,765.15 15,505.65 15,746.50 351.5M
2021-06-18 15,756.50 15,761.50 15,450.90 15,683.35 640.8M
2021-06-17 15,648.30 15,769.35 15,616.75 15,691.40 357.6M
2021-06-16 15,847.50 15,880.85 15,742.60 15,767.55 340.2M
2021-06-15 15,866.95 15,901.60 15,842.40 15,869.25 323.3M
2021-06-14 15,791.40 15,823.05 15,606.50 15,811.85 392.9M
2021-06-11 15,796.45 15,835.55 15,749.80 15,799.35 363.0M
2021-06-10 15,692.10 15,751.25 15,648.50 15,737.75 298.3M
2021-06-09 15,766.30 15,800.45 15,566.90 15,635.35 457.9M
2021-06-08 15,773.90 15,778.80 15,680.00 15,740.10 378.2M
2021-06-07 15,725.10 15,773.45 15,678.10 15,751.65 394.0M
2021-06-04 15,712.50 15,733.60 15,622.35 15,670.25 414.2M
2021-06-03 15,655.55 15,705.10 15,611.00 15,690.35 410.2M
2021-06-02 15,520.35 15,597.45 15,459.85 15,576.20 428.6M
2021-06-01 15,629.65 15,660.75 15,528.30 15,574.85 409.6M
2021-05-31 15,437.75 15,606.35 15,374.00 15,582.80 436.0M
2021-05-28 15,421.20 15,469.65 15,394.75 15,435.65 455.6M
2021-05-27 15,323.95 15,384.55 15,272.50 15,337.85 682.4M
2021-05-26 15,257.05 15,319.90 15,194.95 15,301.45 377.7M
2021-05-25 15,291.75 15,293.85 15,163.40 15,208.45 417.3M
2021-05-24 15,211.35 15,256.25 15,145.45 15,197.70 566.7M
2021-05-21 14,987.80 15,190.00 14,985.85 15,175.30 557.7M
2021-05-20 15,042.60 15,069.80 14,884.90 14,906.05 467.5M
2021-05-19 15,058.60 15,133.40 15,008.85 15,030.15 563.3M
2021-05-18 15,067.20 15,137.25 15,043.70 15,108.10 571.9M
2021-05-17 14,756.25 14,938.00 14,725.35 14,923.15 534.5M
2021-05-14 14,749.40 14,749.65 14,591.90 14,677.80 602.7M
2021-05-12 14,823.55 14,824.05 14,649.70 14,696.50 620.3M
2021-05-11 14,789.70 14,900.00 14,771.40 14,850.75 616.2M
2021-05-10 14,928.25 14,966.90 14,892.50 14,942.35 510.6M
2021-05-07 14,816.85 14,863.05 14,765.50 14,823.15 483.7M
2021-05-06 14,668.35 14,743.90 14,611.50 14,724.80 445.3M
2021-05-05 14,604.15 14,637.90 14,506.60 14,617.85 437.3M
2021-05-04 14,687.25 14,723.40 14,461.50 14,496.50 479.7M
2021-05-03 14,481.05 14,673.85 14,416.25 14,634.15 443.4M
2021-04-30 14,747.35 14,855.45 14,601.70 14,631.10 594.7M
2021-04-29 14,979.00 15,044.35 14,814.45 14,894.90 511.5M
2021-04-28 14,710.50 14,890.25 14,694.95 14,864.55 454.0M
2021-04-27 14,493.80 14,667.55 14,484.85 14,653.05 442.2M
2021-04-26 14,449.45 14,557.50 14,421.30 14,485.00 448.5M
2021-04-23 14,326.35 14,461.15 14,273.30 14,341.35 476.6M
2021-04-22 14,219.15 14,424.75 14,151.40 14,406.15 517.0M
2021-04-20 14,526.70 14,526.95 14,207.30 14,296.40 456.7M
2021-04-19 14,306.60 14,382.30 14,191.40 14,359.45 503.1M
2021-04-16 14,599.60 14,697.70 14,559.00 14,617.85 568.6M
2021-04-15 14,522.40 14,597.55 14,353.20 14,581.45 556.9M
2021-04-13 14,364.90 14,528.90 14,274.90 14,504.80 588.7M
2021-04-12 14,644.65 14,652.50 14,248.70 14,310.80 638.5M
2021-04-09 14,882.65 14,918.45 14,785.65 14,834.85 498.3M
2021-04-08 14,875.65 14,984.15 14,821.10 14,873.80 503.7M
2021-04-07 14,716.45 14,879.80 14,649.85 14,819.05 476.4M
2021-04-06 14,737.00 14,779.10 14,573.90 14,683.50 474.2M
2021-04-05 14,837.70 14,849.85 14,459.50 14,637.80 500.5M
2021-04-01 14,798.40 14,883.20 14,692.45 14,867.35 430.0M
2021-03-31 14,811.85 14,813.75 14,670.25 14,690.70 436.9M
2021-03-30 14,628.50 14,876.30 14,617.60 14,845.10 594.5M
2021-03-26 14,506.30 14,572.90 14,414.25 14,507.30 481.0M
2021-03-25 14,570.90 14,575.60 14,264.40 14,324.90 606.8M
2021-03-24 14,712.45 14,752.35 14,535.00 14,549.40 456.4M
2021-03-23 14,768.55 14,878.60 14,707.00 14,814.75 474.2M
2021-03-22 14,736.30 14,763.90 14,597.85 14,736.40 459.0M
2021-03-19 14,471.15 14,788.25 14,350.10 14,744.00 919.2M
2021-03-18 14,855.50 14,875.20 14,478.60 14,557.85 542.2M
2021-03-17 14,946.55 14,956.55 14,696.05 14,721.30 479.4M
2021-03-16 14,996.10 15,051.60 14,890.65 14,910.45 437.7M
2021-03-15 15,048.40 15,048.40 14,745.85 14,929.50 467.5M
2021-03-12 15,321.15 15,336.30 14,953.60 15,030.95 493.2M
2021-03-10 15,202.15 15,218.45 15,100.85 15,174.80 404.6M
2021-03-09 15,049.90 15,126.85 14,925.45 15,098.40 675.3M
2021-03-08 15,002.45 15,111.15 14,919.90 14,956.20 580.3M
2021-03-05 14,977.95 15,092.35 14,862.10 14,938.10 640.7M
2021-03-04 15,026.75 15,202.35 14,980.20 15,080.75 534.9M
2021-03-03 15,064.40 15,273.15 14,995.80 15,245.60 544.2M
2021-03-02 14,865.30 14,959.10 14,760.80 14,919.10 621.7M
2021-03-01 14,702.50 14,806.80 14,638.55 14,761.55 507.3M
2021-02-26 14,888.60 14,919.45 14,467.75 14,529.15 1,103.6M
2021-02-25 15,079.85 15,176.50 15,065.35 15,097.35 803.9M
2021-02-24 14,729.15 15,008.80 14,723.05 14,982.00 403.8M
2021-02-23 14,782.25 14,854.50 14,651.85 14,707.80 744.1M
2021-02-22 14,999.05 15,010.10 14,635.05 14,675.70 609.9M
2021-02-19 15,074.80 15,144.05 14,898.20 14,981.75 712.2M
2021-02-18 15,238.70 15,250.75 15,078.05 15,118.95 770.6M
2021-02-17 15,279.90 15,314.30 15,170.75 15,208.90 504.8M
2021-02-16 15,371.45 15,431.75 15,242.20 15,313.45 648.5M
2021-02-15 15,270.30 15,340.15 15,243.40 15,314.70 456.0M
2021-02-12 15,186.20 15,243.50 15,081.00 15,163.30 571.8M
2021-02-11 15,073.25 15,188.50 15,065.40 15,173.30 500.1M
2021-02-10 15,119.05 15,168.25 14,977.20 15,106.50 624.8M
2021-02-09 15,164.15 15,257.10 15,064.30 15,109.30 713.3M
2021-02-08 15,064.30 15,159.90 15,041.05 15,115.80 671.2M
2021-02-05 14,952.60 15,014.65 14,864.75 14,924.25 935.6M
2021-02-04 14,789.05 14,913.70 14,714.75 14,895.65 884.7M
2021-02-03 14,754.90 14,868.85 14,574.15 14,789.95 869.5M
2021-02-02 14,481.10 14,731.70 14,469.15 14,647.85 915.0M
2021-02-01 13,758.60 14,336.35 13,661.75 14,281.20 870.5M
2021-01-29 13,946.60 13,966.85 13,596.75 13,634.60 753.2M
2021-01-28 13,810.40 13,898.25 13,713.25 13,817.55 637.9M
2021-01-27 14,237.95 14,237.95 13,929.30 13,967.50 660.7M
2021-01-25 14,477.80 14,491.10 14,218.60 14,238.90 618.6M
2021-01-22 14,583.40 14,619.90 14,357.75 14,371.90 776.8M
2021-01-21 14,730.95 14,753.55 14,517.25 14,590.35 704.6M
2021-01-20 14,538.30 14,666.45 14,517.55 14,644.70 623.1M
2021-01-19 14,371.65 14,546.05 14,350.85 14,521.15 546.1M
2021-01-18 14,453.30 14,459.15 14,222.80 14,281.30 762.0M
2021-01-15 14,594.35 14,617.45 14,357.85 14,433.70 789.6M
2021-01-14 14,550.05 14,617.80 14,471.50 14,595.60 620.2M
2021-01-13 14,639.80 14,653.35 14,435.70 14,564.85 874.0M
2021-01-12 14,473.80 14,590.65 14,432.85 14,563.45 929.6M
2021-01-11 14,474.05 14,498.20 14,383.10 14,484.75 672.9M
2021-01-08 14,258.40 14,367.30 14,221.65 14,347.25 613.5M
2021-01-07 14,253.75 14,256.25 14,123.10 14,137.35 559.2M
2021-01-06 14,240.95 14,244.15 14,039.90 14,146.25 632.3M
2021-01-05 14,075.15 14,215.60 14,048.15 14,199.50 492.5M
2021-01-04 14,104.35 14,147.95 13,953.75 14,132.90 495.0M
2021-01-01 13,996.10 14,049.85 13,991.35 14,018.50 258.1M