Nifty Alpha 50

NIFTYALI
🏛️ india →
48,722.95
Last Update: 2025-09-30
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
2022-12-30 29,847.60 29,930.95 29,597.05 29,685.50 0.0M
2022-12-29 29,418.85 29,769.45 29,174.35 29,637.70 0.0M
2022-12-28 29,139.15 29,583.30 29,080.55 29,498.80 0.0M
2022-12-27 29,092.35 29,298.75 28,806.00 29,133.25 0.0M
2022-12-26 27,816.30 28,909.30 27,503.05 28,823.35 0.0M
2022-12-23 28,895.70 28,971.15 27,763.45 27,860.05 0.0M
2022-12-22 29,765.25 29,921.85 28,980.75 29,241.55 0.0M
2022-12-21 30,616.25 30,720.90 29,555.50 29,634.05 0.0M
2022-12-20 30,572.80 30,625.80 30,260.75 30,486.50 0.0M
2022-12-19 30,469.40 30,618.60 30,303.45 30,590.50 0.0M
2022-12-16 30,622.00 30,725.75 30,190.30 30,390.10 0.0M
2022-12-15 30,974.75 31,074.75 30,631.70 30,710.60 0.0M
2022-12-14 31,043.85 31,124.70 30,934.05 30,982.45 0.0M
2022-12-13 30,951.95 31,020.35 30,871.10 30,944.50 0.0M
2022-12-12 30,748.30 30,873.25 30,556.80 30,851.80 0.0M
2022-12-09 30,914.70 31,041.55 30,444.50 30,706.70 0.0M
2022-12-08 30,767.10 30,835.85 30,703.85 30,786.85 0.0M
2022-12-07 30,842.95 30,893.55 30,565.40 30,650.65 0.0M
2022-12-06 30,786.25 30,925.00 30,702.60 30,776.70 0.0M
2022-12-05 30,939.20 30,939.50 30,612.00 30,811.40 0.0M
2022-12-02 30,767.00 30,858.05 30,670.35 30,833.05 0.0M
2022-12-01 30,857.70 30,905.20 30,677.45 30,746.95 0.0M
2022-11-30 30,440.30 30,823.20 30,385.20 30,688.10 0.0M
2022-11-29 30,566.40 30,639.50 30,324.05 30,378.00 0.0M
2022-11-28 30,448.65 30,721.80 30,411.80 30,549.65 0.0M
2022-11-25 30,472.80 30,552.50 30,366.50 30,465.90 0.0M
2022-11-24 30,417.20 30,447.20 30,246.45 30,378.75 0.0M
2022-11-23 30,288.40 30,430.60 30,254.10 30,336.40 0.0M
2022-11-22 30,096.90 30,203.55 30,046.80 30,176.05 0.0M
2022-11-21 30,100.50 30,121.65 29,915.50 30,064.95 0.0M
2022-11-18 30,482.10 30,550.55 29,968.30 30,164.95 0.0M
2022-11-17 30,435.65 30,528.90 30,334.50 30,385.35 0.0M
2022-11-16 30,699.00 30,755.00 30,319.90 30,462.15 0.0M
2022-11-15 30,690.65 30,735.70 30,547.15 30,645.55 0.0M
2022-11-14 30,816.50 30,847.85 30,556.95 30,619.55 0.0M
2022-11-11 31,053.20 31,163.00 30,632.60 30,693.90 0.0M
2022-11-10 31,037.05 31,037.05 30,606.50 30,716.75 0.0M
2022-11-09 31,271.40 31,341.30 31,030.20 31,105.80 0.0M
2022-11-07 31,051.30 31,178.40 30,865.20 31,112.60 0.0M
2022-11-04 30,881.10 30,936.05 30,669.70 30,855.60 0.0M
2022-11-03 30,567.25 30,901.25 30,548.50 30,795.75 0.0M
2022-11-02 30,866.50 30,927.85 30,684.95 30,722.80 0.0M
2022-11-01 30,624.00 30,894.05 30,592.25 30,842.60 0.0M
2022-10-31 30,414.85 30,554.65 30,331.20 30,520.50 0.0M
2022-10-28 30,588.75 30,598.45 30,119.60 30,251.70 0.0M
2022-10-27 30,521.30 30,610.75 30,325.90 30,517.95 0.0M
2022-10-25 30,349.00 30,394.05 30,146.65 30,347.50 0.0M
2022-10-24 30,417.10 30,457.20 30,229.15 30,270.65 0.0M
2022-10-21 30,349.95 30,418.65 29,901.20 30,069.40 0.0M
2022-10-20 30,049.95 30,257.20 29,820.80 30,196.30 0.0M
2022-10-19 30,303.50 30,386.75 30,082.55 30,159.05 0.0M
2022-10-18 29,997.75 30,229.50 29,922.10 30,179.95 0.0M
2022-10-17 29,526.55 29,813.85 29,209.40 29,749.60 0.0M
2022-10-14 30,144.85 30,182.50 29,544.30 29,597.40 0.0M
2022-10-13 29,757.05 29,854.30 29,361.15 29,573.65 0.0M
2022-10-12 29,676.45 29,795.50 29,352.55 29,720.20 0.0M
2022-10-11 30,199.60 30,199.90 29,497.65 29,560.00 0.0M
2022-10-10 29,940.65 30,158.20 29,692.30 30,037.85 0.0M
2022-10-07 30,299.25 30,350.30 30,011.35 30,288.70 0.0M
2022-10-06 30,047.60 30,329.05 30,014.15 30,255.05 0.0M
2022-10-04 29,543.25 29,829.00 29,309.45 29,800.65 0.0M
2022-10-03 29,583.90 29,789.60 28,761.50 28,983.70 0.0M
2022-09-30 29,021.65 29,631.20 28,714.70 29,586.20 0.0M
2022-09-29 29,354.20 29,507.05 28,943.90 29,071.60 0.0M
2022-09-28 29,000.30 29,407.40 28,870.25 28,962.45 0.0M
2022-09-27 29,537.10 29,717.60 29,038.05 29,202.80 0.0M
2022-09-26 30,185.65 30,185.65 29,188.50 29,352.30 0.0M
2022-09-23 31,177.90 31,271.50 30,456.50 30,499.20 0.0M
2022-09-22 30,568.40 31,139.05 30,552.50 31,079.05 0.0M
2022-09-21 30,967.05 31,081.60 30,521.10 30,620.90 0.0M
2022-09-20 30,927.15 31,127.40 30,889.90 30,926.15 0.0M
2022-09-19 30,921.50 30,987.10 30,478.30 30,633.45 0.0M
2022-09-16 31,626.50 31,690.75 30,639.95 30,886.20 0.0M
2022-09-15 31,721.20 31,866.55 31,506.05 31,626.10 0.0M
2022-09-14 31,007.35 31,553.20 30,966.00 31,486.25 0.0M
2022-09-13 31,734.10 31,795.95 31,484.50 31,540.55 0.0M
2022-09-12 31,392.30 31,639.95 31,363.85 31,596.90 0.0M
2022-09-09 31,429.10 31,452.45 31,124.20 31,208.55 0.0M
2022-09-08 31,357.55 31,422.35 31,028.35 31,194.55 0.0M
2022-09-07 30,864.45 31,092.05 30,790.55 31,040.90 0.0M
2022-09-06 31,156.05 31,283.75 30,766.15 30,947.20 0.0M
2022-09-05 30,879.05 31,201.80 30,811.70 30,939.90 0.0M
2022-09-02 30,748.05 31,212.55 30,585.90 30,708.45 0.0M
2022-09-01 29,862.85 30,521.20 29,836.05 30,479.50 0.0M
2022-08-30 29,283.30 29,978.90 29,278.85 29,957.60 0.0M
2022-08-29 28,367.05 29,062.05 28,366.00 28,982.50 0.0M
2022-08-26 29,432.75 29,577.95 29,303.70 29,343.55 0.0M
2022-08-25 29,548.65 29,614.45 29,191.40 29,244.60 0.0M
2022-08-24 29,150.05 29,395.35 29,089.85 29,372.50 0.0M
2022-08-23 28,704.35 29,226.80 28,683.15 29,135.45 0.0M
2022-08-22 29,468.95 29,476.55 28,893.35 28,965.90 0.0M
2022-08-19 30,063.25 30,144.25 29,465.25 29,549.00 0.0M
2022-08-18 29,900.85 30,045.70 29,803.70 29,983.25 0.0M
2022-08-17 29,855.20 29,969.65 29,802.25 29,856.35 0.0M
2022-08-16 29,560.90 29,739.95 29,545.85 29,710.90 0.0M
2022-08-12 29,214.85 29,498.95 29,183.10 29,433.65 0.0M
2022-08-11 29,145.95 29,254.10 29,099.60 29,183.05 0.0M
2022-08-10 28,944.10 29,056.65 28,788.45 28,901.05 0.0M
2022-08-08 29,035.95 29,191.40 28,926.60 29,160.40 0.0M
2022-08-05 28,990.35 29,147.90 28,865.10 28,954.10 0.0M
2022-08-04 28,970.10 29,129.50 28,343.20 28,837.50 0.0M
2022-08-03 29,015.95 29,071.60 28,677.85 28,856.40 0.0M
2022-08-02 28,940.15 29,072.60 28,784.25 28,994.50 0.0M
2022-08-01 28,438.95 28,997.85 28,254.10 28,925.40 0.0M
2022-07-29 28,031.20 28,353.15 28,010.40 28,286.15 0.0M
2022-07-28 27,890.05 27,965.40 27,677.35 27,819.75 0.0M
2022-07-27 27,623.30 27,723.55 27,511.10 27,656.30 0.0M
2022-07-26 28,056.50 28,064.20 27,613.10 27,640.20 0.0M
2022-07-25 28,065.70 28,136.85 27,909.80 28,007.15 0.0M
2022-07-22 28,307.75 28,381.30 27,996.50 28,073.95 0.0M
2022-07-21 28,004.25 28,193.70 27,876.35 28,148.15 0.0M
2022-07-20 28,047.70 28,164.05 27,853.10 27,917.90 0.0M
2022-07-19 27,375.45 27,756.00 27,316.65 27,713.40 0.0M
2022-07-18 27,068.20 27,436.85 27,068.20 27,410.05 0.0M
2022-07-15 26,794.25 26,920.10 26,605.30 26,856.20 0.0M
2022-07-14 27,018.40 27,047.10 26,409.90 26,678.95 0.0M
2022-07-13 27,197.40 27,318.05 26,853.60 26,900.55 0.0M
2022-07-12 26,957.35 27,266.85 26,893.10 27,070.80 0.0M
2022-07-11 26,747.50 27,131.15 26,658.45 27,085.70 0.0M
2022-07-08 26,976.05 26,992.50 26,643.55 26,813.55 0.0M
2022-07-07 26,628.60 26,797.85 26,459.45 26,759.10 0.0M
2022-07-06 26,150.70 26,342.65 25,871.40 26,297.60 0.0M
2022-07-05 26,274.75 26,519.80 25,991.25 26,068.20 0.0M
2022-07-04 26,064.65 26,235.95 25,972.55 26,137.40 0.0M
2022-07-01 26,095.20 26,284.95 25,770.50 25,991.55 0.0M
2022-06-30 26,607.45 26,788.15 26,145.30 26,214.10 0.0M
2022-06-29 26,220.30 26,690.30 26,147.80 26,511.20 0.0M
2022-06-28 26,472.80 26,675.75 26,199.65 26,623.50 0.0M
2022-06-27 26,678.00 26,924.95 26,588.65 26,637.35 0.0M
2022-06-24 26,123.40 26,278.35 25,910.60 26,226.10 0.0M
2022-06-23 25,750.25 26,033.05 25,512.00 25,914.35 0.0M
2022-06-22 26,103.30 26,115.05 25,574.85 25,691.55 0.0M
2022-06-21 25,356.55 26,312.05 25,251.80 26,232.85 0.0M
2022-06-20 26,265.75 26,359.25 24,890.05 25,193.00 0.0M
2022-06-17 26,534.65 26,814.75 26,168.50 26,275.75 0.0M
2022-06-16 28,257.05 28,340.55 26,710.40 26,842.35 0.0M
2022-06-15 28,057.05 28,235.35 27,747.05 27,773.30 0.0M
2022-06-14 28,021.55 28,490.75 27,797.25 27,831.90 0.0M
2022-06-13 28,621.90 28,723.65 28,096.90 28,152.10 0.0M
2022-06-10 29,059.35 29,393.40 29,016.00 29,334.25 0.0M
2022-06-09 29,027.10 29,451.20 28,946.65 29,409.35 0.0M
2022-06-08 29,605.00 29,634.50 29,097.35 29,235.80 0.0M
2022-06-07 29,193.40 29,412.00 29,037.95 29,366.65 0.0M
2022-06-06 29,546.30 29,570.70 28,974.00 29,456.05 0.0M
2022-06-03 30,273.10 30,361.45 29,575.30 29,623.40 0.0M
2022-06-02 29,791.50 30,061.85 29,694.65 30,006.05 0.0M
2022-06-01 30,215.05 30,340.85 29,730.15 29,897.45 0.0M
2022-05-31 30,156.20 30,356.05 29,803.50 30,173.50 0.0M
2022-05-30 29,431.00 30,095.90 29,423.85 30,064.95 0.0M
2022-05-27 29,116.75 29,244.80 28,845.55 29,145.30 0.0M
2022-05-26 28,621.55 28,837.45 27,666.70 28,684.95 0.0M
2022-05-25 29,744.55 29,783.90 28,395.65 28,449.90 0.0M
2022-05-24 30,005.65 30,095.55 29,431.70 29,507.65 0.0M
2022-05-23 30,059.15 30,195.15 29,706.50 29,743.80 0.0M
2022-05-20 30,086.55 30,277.05 29,754.15 29,946.80 0.0M
2022-05-19 29,737.20 29,912.00 29,492.15 29,591.65 0.0M
2022-05-18 30,865.35 31,238.75 30,664.80 30,699.20 0.0M
2022-05-17 29,697.55 30,630.10 29,590.15 30,569.10 0.0M
2022-05-16 29,314.25 29,449.75 28,882.55 29,340.10 0.0M
2022-05-13 29,127.65 29,639.20 28,774.50 28,931.75 0.0M
2022-05-12 29,099.95 29,201.20 28,404.45 28,655.65 0.0M
2022-05-11 30,542.80 30,846.60 29,040.15 29,484.20 0.0M
2022-05-10 30,978.30 31,586.40 30,259.20 30,359.50 0.0M
2022-05-09 31,443.60 31,513.30 30,983.15 31,135.35 0.0M
2022-05-06 31,632.05 31,975.15 31,406.50 31,866.40 0.0M
2022-05-05 32,756.40 32,833.30 32,328.95 32,428.95 0.0M
2022-05-04 33,717.80 33,736.85 32,394.55 32,528.00 0.0M
2022-05-02 33,956.40 33,981.40 33,429.30 33,491.75 0.0M
2022-04-29 34,882.80 34,950.90 34,257.15 34,333.15 0.0M
2022-04-28 34,746.55 34,792.15 34,081.45 34,510.50 0.0M
2022-04-27 34,424.50 34,626.25 34,022.55 34,368.75 0.0M
2022-04-26 34,501.90 34,836.05 34,403.10 34,687.60 0.0M
2022-04-25 34,777.35 34,782.40 34,259.05 34,318.15 0.0M
2022-04-22 35,532.60 35,854.10 35,255.95 35,315.40 0.0M
2022-04-21 35,470.55 35,900.45 35,388.60 35,782.80 0.0M
2022-04-20 35,299.50 35,537.10 34,874.10 35,083.90 0.0M
2022-04-19 35,721.15 36,040.80 34,692.10 34,994.50 0.0M
2022-04-18 36,008.70 36,023.25 35,448.20 35,680.90 0.0M
2022-04-13 37,039.95 37,211.95 36,294.10 36,352.15 0.0M
2022-04-12 37,293.75 37,471.60 36,210.40 36,605.30 0.0M
2022-04-11 37,351.55 37,525.75 37,221.50 37,422.20 0.0M
2022-04-08 37,155.95 37,511.35 37,025.00 37,268.35 0.0M
2022-04-07 37,834.70 37,907.80 36,891.80 37,060.00 0.0M
2022-04-06 37,233.40 37,618.00 37,093.50 37,451.80 0.0M
2022-04-05 36,983.60 37,160.25 36,687.35 37,078.25 0.0M
2022-04-04 36,463.10 36,637.55 36,310.30 36,593.55 0.0M
2022-04-01 35,848.25 36,070.10 35,614.70 35,995.20 0.0M
2022-03-31 35,507.60 35,634.60 35,385.15 35,463.05 0.0M
2022-03-30 34,975.60 35,308.75 34,875.45 35,108.45 0.0M
2022-03-29 34,855.45 34,948.55 34,604.65 34,690.35 0.0M
2022-03-28 34,803.05 34,862.40 34,361.55 34,637.40 0.0M
2022-03-25 34,906.70 34,975.35 34,569.45 34,715.10 0.0M
2022-03-24 34,338.30 34,745.05 34,282.45 34,713.20 0.0M
2022-03-23 34,482.70 34,600.90 34,353.65 34,409.85 0.0M
2022-03-22 34,193.10 34,278.30 33,911.15 34,237.60 0.0M
2022-03-21 34,250.25 34,346.20 34,022.30 34,083.90 0.0M
2022-03-17 33,935.55 34,121.20 33,774.10 34,007.15 0.0M
2022-03-16 33,423.65 33,581.55 33,290.20 33,510.25 0.0M
2022-03-15 33,636.20 33,678.70 32,771.95 32,981.70 0.0M
2022-03-14 33,193.20 33,464.60 33,068.45 33,420.15 0.0M
2022-03-11 32,933.40 33,242.10 32,782.20 33,122.25 0.0M
2022-03-10 33,030.80 33,083.05 32,659.80 32,955.20 0.0M
2022-03-09 32,092.35 32,431.60 31,931.05 32,280.80 0.0M
2022-03-08 31,395.05 31,900.05 31,195.15 31,715.15 0.0M
2022-03-07 31,331.90 31,616.65 30,966.30 31,363.05 0.0M
2022-03-04 32,306.70 32,466.20 31,898.05 31,958.75 0.0M
2022-03-03 32,708.30 32,816.30 32,373.45 32,456.90 0.0M
2022-03-02 31,688.60 32,315.55 31,592.20 32,108.20 0.0M
2022-02-28 31,137.35 31,925.45 30,795.75 31,885.30 0.0M
2022-02-25 30,696.15 31,505.55 30,669.35 31,421.65 0.0M
2022-02-24 30,683.80 31,031.45 29,820.70 29,935.85 0.0M
2022-02-23 31,868.50 32,164.10 31,848.40 31,898.10 0.0M
2022-02-22 30,789.50 31,629.05 30,753.55 31,569.90 0.0M
2022-02-21 32,165.20 32,266.55 31,550.75 31,783.00 0.0M
2022-02-18 32,462.80 32,754.15 32,271.55 32,318.45 0.0M
2022-02-17 32,984.75 33,077.70 32,621.10 32,685.70 0.0M
2022-02-16 33,077.65 33,181.20 32,639.30 32,776.40 0.0M
2022-02-15 31,896.15 32,815.75 31,343.25 32,782.95 0.0M
2022-02-14 32,301.05 32,632.65 31,777.50 31,848.05 0.0M
2022-02-11 33,699.60 33,757.10 33,225.25 33,311.90 0.0M
2022-02-10 33,752.45 34,046.30 33,532.75 34,005.90 0.0M
2022-02-09 33,408.35 33,693.50 33,347.70 33,618.25 0.0M
2022-02-08 33,797.80 33,932.75 32,934.80 33,225.35 0.0M
2022-02-07 34,115.85 34,213.00 33,507.85 33,683.00 0.0M
2022-02-04 34,172.50 34,338.40 33,915.85 34,081.15 0.0M
2022-02-03 34,481.90 34,487.25 34,077.90 34,139.35 0.0M
2022-02-02 34,264.30 34,523.95 34,254.65 34,465.60 0.0M
2022-02-01 34,082.05 34,200.00 33,571.85 34,023.10 0.0M
2022-01-31 33,851.70 33,923.00 33,647.45 33,759.45 0.0M
2022-01-28 33,198.15 33,987.15 33,198.15 33,330.45 0.0M
2022-01-27 33,409.25 33,409.25 32,732.95 32,965.80 0.0M
2022-01-25 32,856.80 33,810.25 32,177.15 33,609.75 0.0M
2022-01-24 34,932.15 34,958.90 32,922.95 33,319.90 0.0M
2022-01-21 35,540.15 35,632.70 34,659.85 34,964.90 0.0M
2022-01-20 35,526.90 35,714.85 35,407.95 35,675.05 0.0M
2022-01-19 35,333.70 35,523.70 34,784.30 35,470.05 0.0M
2022-01-18 36,282.20 36,322.25 35,333.35 35,416.25 0.0M
2022-01-17 36,090.75 36,299.55 35,941.45 36,180.65 0.0M
2022-01-14 35,906.90 36,039.10 35,695.90 35,989.85 0.0M
2022-01-13 35,711.75 36,005.00 35,581.20 35,966.10 0.0M
2022-01-12 35,530.80 35,588.15 35,278.15 35,551.15 0.0M
2022-01-11 35,501.10 35,601.70 35,239.75 35,302.55 0.0M
2022-01-10 35,330.90 35,525.65 35,230.25 35,391.15 0.0M
2022-01-07 35,171.15 35,447.10 34,917.35 35,148.60 0.0M
2022-01-06 34,630.20 35,015.15 34,475.60 34,947.25 0.0M
2022-01-05 34,957.00 35,052.65 34,757.60 34,912.50 0.0M
2022-01-04 35,119.90 35,182.90 34,772.40 35,021.30 0.0M
2022-01-03 34,691.60 35,003.60 34,687.95 34,945.85 0.0M