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
2023-12-29 42,233.60 42,381.85 41,950.45 42,306.30 0.0M
2023-12-28 42,231.00 42,342.55 42,020.55 42,059.40 0.0M
2023-12-27 42,190.80 42,269.95 41,779.00 42,025.45 0.0M
2023-12-26 41,976.00 42,067.30 41,752.10 41,962.35 0.0M
2023-12-22 42,001.75 42,095.95 41,473.60 41,811.60 0.0M
2023-12-21 40,411.50 41,743.50 39,962.60 41,666.65 0.0M
2023-12-20 42,869.80 42,985.40 40,850.30 41,005.10 0.0M
2023-12-19 42,672.00 42,737.40 42,205.10 42,490.20 0.0M
2023-12-18 42,601.25 42,654.90 42,130.75 42,508.95 0.0M
2023-12-15 42,597.70 42,671.85 42,248.10 42,518.90 0.0M
2023-12-14 42,103.30 42,409.05 42,059.35 42,340.30 0.0M
2023-12-13 41,395.85 41,826.00 41,283.40 41,759.80 0.0M
2023-12-12 41,512.75 41,540.50 41,057.00 41,276.55 0.0M
2023-12-11 40,881.25 41,311.35 40,831.15 41,276.15 0.0M
2023-12-08 40,951.05 41,046.55 40,354.85 40,686.75 0.0M
2023-12-07 40,782.90 40,812.95 40,385.30 40,776.45 0.0M
2023-12-06 40,684.70 40,765.90 40,428.65 40,715.10 0.0M
2023-12-05 40,635.45 40,744.20 40,141.50 40,494.45 0.0M
2023-12-04 40,509.40 40,555.80 40,184.50 40,408.90 0.0M
2023-12-01 39,380.50 39,730.90 39,309.85 39,649.65 0.0M
2023-11-30 38,812.85 39,200.10 38,577.40 39,097.85 0.0M
2023-11-29 38,591.35 38,752.35 38,425.20 38,710.20 0.0M
2023-11-28 38,516.10 38,549.40 38,238.40 38,335.65 0.0M
2023-11-24 38,364.45 38,533.90 38,287.00 38,316.50 0.0M
2023-11-23 38,145.45 38,382.30 38,102.30 38,249.55 0.0M
2023-11-22 38,338.00 38,392.25 37,852.45 38,098.10 0.0M
2023-11-21 38,945.60 38,962.05 38,369.95 38,397.80 0.0M
2023-11-20 38,639.35 38,842.10 38,544.25 38,762.50 0.0M
2023-11-17 38,405.70 38,623.70 38,227.00 38,538.05 0.0M
2023-11-16 38,285.40 38,566.20 38,216.35 38,458.55 0.0M
2023-11-15 38,297.70 38,407.90 38,077.10 38,227.25 0.0M
2023-11-13 37,582.55 37,947.50 37,412.95 37,896.60 0.0M
2023-11-12 37,625.65 37,678.35 37,577.50 37,615.85 0.0M
2023-11-10 36,965.35 37,316.00 36,905.50 37,286.65 0.0M
2023-11-09 37,128.55 37,183.20 36,972.65 37,023.10 0.0M
2023-11-08 36,743.25 37,067.15 36,727.35 36,976.15 0.0M
2023-11-07 36,505.00 36,564.50 36,311.65 36,518.70 0.0M
2023-11-06 36,397.25 36,438.60 36,236.80 36,381.95 0.0M
2023-11-03 36,073.75 36,170.80 35,974.75 36,058.10 0.0M
2023-11-02 35,523.65 35,856.30 35,523.20 35,818.10 0.0M
2023-11-01 35,284.80 35,349.55 35,069.90 35,187.05 0.0M
2023-10-31 35,504.45 35,650.45 35,163.50 35,216.15 0.0M
2023-10-30 35,455.25 35,480.85 34,931.75 35,259.30 0.0M
2023-10-27 34,821.45 35,474.05 34,813.80 35,290.55 0.0M
2023-10-26 34,594.10 34,619.00 33,728.15 34,466.75 0.0M
2023-10-25 35,291.35 35,561.05 34,289.40 34,748.55 0.0M
2023-10-23 36,531.45 36,596.90 34,925.55 35,060.45 0.0M
2023-10-20 36,712.00 36,814.40 36,227.65 36,402.65 0.0M
2023-10-19 36,512.35 36,773.10 36,349.20 36,707.20 0.0M
2023-10-18 37,119.60 37,251.05 36,610.70 36,657.80 0.0M
2023-10-17 36,796.25 37,036.55 36,773.95 36,994.65 0.0M
2023-10-16 36,464.65 36,654.50 36,414.80 36,572.80 0.0M
2023-10-13 36,378.40 36,495.90 36,311.85 36,378.60 0.0M
2023-10-12 36,568.05 36,643.65 36,437.95 36,495.55 0.0M
2023-10-11 36,451.35 36,637.75 36,357.05 36,398.65 0.0M
2023-10-10 35,654.85 36,234.10 35,654.85 36,200.00 0.0M
2023-10-09 35,860.65 35,904.65 35,450.50 35,546.25 0.0M
2023-10-06 36,248.50 36,419.60 36,098.90 36,326.80 0.0M
2023-10-05 36,433.20 36,555.90 36,061.55 36,124.20 0.0M
2023-10-04 36,781.80 36,781.80 35,904.40 36,154.10 0.0M
2023-10-03 36,523.55 36,842.50 36,399.20 36,802.70 0.0M
2023-09-29 36,279.30 36,648.80 36,237.90 36,496.65 0.0M
2023-09-28 36,477.15 36,720.30 36,023.45 36,093.40 0.0M
2023-09-27 36,142.90 36,426.30 35,985.65 36,373.85 0.0M
2023-09-26 35,822.75 36,021.20 35,798.25 35,986.00 0.0M
2023-09-25 35,793.50 35,834.70 35,507.95 35,763.25 0.0M
2023-09-22 35,663.20 35,849.50 35,436.15 35,667.50 0.0M
2023-09-21 35,834.40 36,051.60 35,449.25 35,552.45 0.0M
2023-09-20 36,056.25 36,225.75 35,800.45 35,888.90 0.0M
2023-09-18 36,137.15 36,243.65 36,038.60 36,120.75 0.0M
2023-09-15 36,235.20 36,376.80 35,939.95 36,010.45 0.0M
2023-09-14 35,967.85 36,179.10 35,854.75 36,109.75 0.0M
2023-09-13 35,558.05 35,791.45 34,916.50 35,738.20 0.0M
2023-09-12 37,034.00 37,040.75 35,456.20 35,508.65 0.0M
2023-09-11 36,478.95 36,835.40 36,423.75 36,799.55 0.0M
2023-09-08 35,991.65 36,230.65 35,968.15 36,197.55 0.0M
2023-09-07 35,772.10 35,901.60 35,729.35 35,839.95 0.0M
2023-09-06 36,004.95 36,006.20 35,599.55 35,680.75 0.0M
2023-09-05 35,712.00 36,014.00 35,661.25 35,885.15 0.0M
2023-09-04 35,305.75 35,650.05 35,223.95 35,491.25 0.0M
2023-09-01 34,787.85 35,126.55 34,674.35 35,082.65 0.0M
2023-08-31 34,589.50 34,829.65 34,526.05 34,723.85 0.0M
2023-08-30 34,298.15 34,445.05 34,261.15 34,424.75 0.0M
2023-08-29 34,084.30 34,159.95 34,011.70 34,115.45 0.0M
2023-08-28 34,065.95 34,130.90 33,909.10 33,978.15 0.0M
2023-08-25 34,202.25 34,306.80 33,783.35 33,905.50 0.0M
2023-08-24 34,612.10 34,654.25 34,195.05 34,246.75 0.0M
2023-08-23 34,200.65 34,489.15 34,162.65 34,383.10 0.0M
2023-08-22 33,861.85 34,118.20 33,852.80 34,092.15 0.0M
2023-08-21 33,742.10 33,813.60 33,608.20 33,778.50 0.0M
2023-08-18 33,645.00 33,807.60 33,495.50 33,638.35 0.0M
2023-08-17 33,665.20 33,857.10 33,566.80 33,627.55 0.0M
2023-08-16 33,469.35 33,649.65 33,355.15 33,583.85 0.0M
2023-08-14 33,759.05 33,759.60 33,056.45 33,534.45 0.0M
2023-08-11 33,873.40 33,962.05 33,668.65 33,726.75 0.0M
2023-08-10 33,891.90 33,947.90 33,618.45 33,721.50 0.0M
2023-08-09 33,887.00 33,914.70 33,641.45 33,841.35 0.0M
2023-08-08 33,700.70 33,850.90 33,422.00 33,807.45 0.0M
2023-08-07 33,604.45 33,677.95 33,471.65 33,592.85 0.0M
2023-08-04 33,501.30 33,659.50 33,429.35 33,494.25 0.0M
2023-08-03 33,400.50 33,561.15 33,073.25 33,343.35 0.0M
2023-08-02 33,810.90 33,832.30 33,038.25 33,402.80 0.0M
2023-08-01 34,128.00 34,133.80 33,762.35 33,841.55 0.0M
2023-07-31 33,856.35 34,065.20 33,803.20 33,995.70 0.0M
2023-07-28 33,428.85 33,762.00 33,361.45 33,727.10 0.0M
2023-07-27 33,520.20 33,624.15 33,248.10 33,330.65 0.0M
2023-07-26 33,180.80 33,418.85 33,174.15 33,371.30 0.0M
2023-07-25 33,331.00 33,338.95 33,001.50 33,070.05 0.0M
2023-07-24 33,120.85 33,374.25 33,078.05 33,136.45 0.0M
2023-07-21 33,079.60 33,175.45 32,952.15 33,010.40 0.0M
2023-07-20 33,158.70 33,179.10 32,954.30 33,092.10 0.0M
2023-07-19 32,742.10 33,097.50 32,725.20 33,071.10 0.0M
2023-07-18 32,795.80 32,840.80 32,413.60 32,642.10 0.0M
2023-07-17 32,730.65 32,784.35 32,558.20 32,671.10 0.0M
2023-07-14 32,404.75 32,602.50 32,292.60 32,567.45 0.0M
2023-07-13 32,712.30 32,817.80 32,127.80 32,220.25 0.0M
2023-07-12 32,462.45 32,619.30 32,437.80 32,584.15 0.0M
2023-07-11 31,960.70 32,389.55 31,947.25 32,352.40 0.0M
2023-07-10 32,237.70 32,249.30 31,791.10 31,854.30 0.0M
2023-07-07 32,268.10 32,305.10 31,927.20 32,123.30 0.0M
2023-07-06 32,078.15 32,281.20 32,024.65 32,245.85 0.0M
2023-07-05 31,684.95 32,024.35 31,615.75 32,009.20 0.0M
2023-07-04 31,805.35 31,821.85 31,455.40 31,625.55 0.0M
2023-07-03 31,461.40 31,666.90 31,455.45 31,640.20 0.0M
2023-06-30 31,039.90 31,320.55 30,964.50 31,290.15 0.0M
2023-06-28 30,792.65 31,008.85 30,738.45 30,947.20 0.0M
2023-06-27 30,558.80 30,684.35 30,557.45 30,630.60 0.0M
2023-06-26 30,334.10 30,481.35 30,203.70 30,434.60 0.0M
2023-06-23 30,681.85 30,695.45 30,243.10 30,284.30 0.0M
2023-06-22 31,118.35 31,143.45 30,580.95 30,659.10 0.0M
2023-06-21 31,096.75 31,254.30 30,962.85 31,065.50 0.0M
2023-06-20 30,895.35 31,035.10 30,790.70 30,988.10 0.0M
2023-06-19 31,082.95 31,208.90 30,877.20 30,922.05 0.0M
2023-06-16 30,602.35 31,004.55 30,583.30 30,951.25 0.0M
2023-06-15 30,446.65 30,571.70 30,385.30 30,463.55 0.0M
2023-06-14 30,480.90 30,522.00 30,349.70 30,385.95 0.0M
2023-06-13 30,236.10 30,393.80 30,198.15 30,366.70 0.0M
2023-06-12 30,113.15 30,176.15 29,998.70 30,138.05 0.0M
2023-06-09 30,008.20 30,079.80 29,914.35 29,987.65 0.0M
2023-06-08 30,131.20 30,162.25 29,833.95 29,905.30 0.0M
2023-06-07 29,963.00 30,089.55 29,920.65 30,060.10 0.0M
2023-06-06 29,768.30 29,876.00 29,647.05 29,852.75 0.0M
2023-06-05 29,751.70 29,823.45 29,697.20 29,716.15 0.0M
2023-06-02 29,500.45 29,651.35 29,492.45 29,600.70 0.0M
2023-06-01 29,277.65 29,458.20 29,222.00 29,360.15 0.0M
2023-05-31 29,109.35 29,365.80 28,986.65 29,305.70 0.0M
2023-05-30 29,081.55 29,227.95 29,019.80 29,106.85 0.0M
2023-05-29 29,049.60 29,115.75 28,946.55 29,033.90 0.0M
2023-05-26 28,634.85 28,868.85 28,613.10 28,844.55 0.0M
2023-05-25 28,391.80 28,596.15 28,376.00 28,560.05 0.0M
2023-05-24 28,327.65 28,535.55 28,278.40 28,392.70 0.0M
2023-05-23 28,408.50 28,461.85 28,324.90 28,343.70 0.0M
2023-05-22 28,217.30 28,362.90 28,044.50 28,340.50 0.0M
2023-05-19 28,325.20 28,329.45 27,911.10 28,206.60 0.0M
2023-05-18 28,605.70 28,686.30 28,199.85 28,257.00 0.0M
2023-05-17 28,381.75 28,600.40 28,312.25 28,454.75 0.0M
2023-05-16 28,324.85 28,556.80 28,308.00 28,336.30 0.0M
2023-05-15 28,170.30 28,310.05 28,036.50 28,206.50 0.0M
2023-05-12 28,191.75 28,196.80 28,025.65 28,132.10 0.0M
2023-05-11 28,193.85 28,251.65 28,115.75 28,157.85 0.0M
2023-05-10 28,122.65 28,158.85 27,871.40 28,093.00 0.0M
2023-05-09 28,377.05 28,415.70 28,043.40 28,117.70 0.0M
2023-05-08 28,228.65 28,325.95 28,110.30 28,259.80 0.0M
2023-05-05 28,325.15 28,426.75 28,147.85 28,180.70 0.0M
2023-05-04 28,088.50 28,326.25 28,064.05 28,300.80 0.0M
2023-05-03 27,781.40 28,040.30 27,727.25 28,008.90 0.0M
2023-05-02 27,816.30 28,012.80 27,798.60 27,841.50 0.0M
2023-04-28 27,435.95 27,677.55 27,427.35 27,659.40 0.0M
2023-04-27 27,154.05 27,332.10 27,150.20 27,311.10 0.0M
2023-04-26 26,927.80 27,158.55 26,856.90 27,143.70 0.0M
2023-04-25 26,913.40 27,013.05 26,880.55 26,919.75 0.0M
2023-04-24 26,635.05 26,871.50 26,581.85 26,853.95 0.0M
2023-04-21 26,770.65 26,792.85 26,474.10 26,603.80 0.0M
2023-04-20 26,919.30 26,974.60 26,708.15 26,743.30 0.0M
2023-04-19 26,939.30 27,061.60 26,855.50 26,888.75 0.0M
2023-04-18 26,891.85 27,013.85 26,841.10 26,937.40 0.0M
2023-04-17 26,478.25 26,850.05 26,433.55 26,827.40 0.0M
2023-04-13 26,415.45 26,512.55 26,342.75 26,480.20 0.0M
2023-04-12 26,377.25 26,414.80 26,318.60 26,383.20 0.0M
2023-04-11 26,268.85 26,373.55 26,207.80 26,326.10 0.0M
2023-04-10 26,161.50 26,213.40 26,084.45 26,146.75 0.0M
2023-04-06 25,972.90 26,169.00 25,875.55 26,108.85 0.0M
2023-04-05 26,022.15 26,045.30 25,912.95 25,979.95 0.0M
2023-04-03 26,105.30 26,117.60 25,902.90 25,987.65 0.0M
2023-03-31 25,910.65 26,044.30 25,904.05 25,993.55 0.0M
2023-03-29 25,092.70 25,853.85 25,092.70 25,805.20 0.0M
2023-03-28 25,282.30 25,332.00 25,022.40 25,170.55 0.0M
2023-03-27 25,587.15 25,615.25 25,239.20 25,280.15 0.0M
2023-03-24 25,889.25 25,978.50 25,485.65 25,550.20 0.0M
2023-03-23 25,827.15 26,016.85 25,763.05 25,832.45 0.0M
2023-03-22 25,849.10 26,005.10 25,837.60 25,946.75 0.0M
2023-03-21 25,570.30 25,761.40 25,481.90 25,725.45 0.0M
2023-03-20 25,674.05 25,841.20 25,279.35 25,421.75 0.0M
2023-03-17 25,929.75 26,038.65 25,704.35 25,863.00 0.0M
2023-03-16 25,778.40 25,783.30 25,300.10 25,657.75 0.0M
2023-03-15 25,876.25 26,070.80 25,756.90 25,821.30 0.0M
2023-03-14 26,134.65 26,134.65 25,578.40 25,746.25 0.0M
2023-03-13 26,489.65 26,687.60 26,067.05 26,105.85 0.0M
2023-03-10 26,487.60 26,575.50 26,238.85 26,526.95 0.0M
2023-03-09 26,917.80 26,947.75 26,610.25 26,661.80 0.0M
2023-03-08 26,511.95 26,798.35 26,420.35 26,772.10 0.0M
2023-03-06 26,480.55 26,727.45 26,455.50 26,530.50 0.0M
2023-03-03 26,102.85 26,323.65 26,091.85 26,250.80 0.0M
2023-03-02 25,940.30 25,991.35 25,817.40 25,872.45 0.0M
2023-03-01 25,362.10 25,887.95 25,361.15 25,856.25 0.0M
2023-02-28 24,984.05 25,330.05 24,923.70 25,277.20 0.0M
2023-02-27 25,164.35 25,176.30 24,831.35 24,982.70 0.0M
2023-02-24 25,479.15 25,598.10 25,181.25 25,231.05 0.0M
2023-02-23 25,433.05 25,533.10 25,184.60 25,413.85 0.0M
2023-02-22 25,876.10 25,888.45 25,410.15 25,452.65 0.0M
2023-02-21 26,112.35 26,227.05 25,921.85 25,953.90 0.0M
2023-02-20 26,102.15 26,186.95 25,893.75 26,049.60 0.0M
2023-02-17 26,164.05 26,348.35 26,057.55 26,091.50 0.0M
2023-02-16 25,964.90 26,273.60 25,964.90 26,213.80 0.0M
2023-02-15 25,776.85 25,900.95 25,724.70 25,874.65 0.0M
2023-02-14 25,896.60 25,981.80 25,729.60 25,895.10 0.0M
2023-02-13 26,270.10 26,311.25 25,904.55 25,952.25 0.0M
2023-02-10 26,174.35 26,408.85 26,134.25 26,307.10 0.0M
2023-02-09 26,493.95 26,494.85 26,256.50 26,336.05 0.0M
2023-02-08 26,325.00 26,578.60 26,317.40 26,531.15 0.0M
2023-02-07 26,261.55 26,504.20 26,205.50 26,271.15 0.0M
2023-02-06 26,114.70 26,344.15 26,042.60 26,309.55 0.0M
2023-02-03 26,200.90 26,251.45 25,558.60 26,202.50 0.0M
2023-02-02 26,265.55 26,569.90 26,006.30 26,266.70 0.0M
2023-02-01 27,556.95 27,615.40 26,020.80 26,516.90 0.0M
2023-01-31 26,782.80 27,447.65 26,606.55 27,358.05 0.0M
2023-01-30 26,923.30 27,332.65 26,479.85 26,825.00 0.0M
2023-01-27 28,342.30 28,360.80 26,894.25 27,228.55 0.0M
2023-01-25 28,979.60 28,993.75 28,417.35 28,484.90 0.0M
2023-01-24 29,146.60 29,204.70 28,953.20 29,020.75 0.0M
2023-01-23 29,222.25 29,259.30 28,923.05 29,035.65 0.0M
2023-01-20 29,225.15 29,263.50 29,069.00 29,114.10 0.0M
2023-01-19 29,158.50 29,224.90 29,046.50 29,182.55 0.0M
2023-01-18 29,492.20 29,504.45 29,201.15 29,280.90 0.0M
2023-01-17 29,294.10 29,483.30 29,144.75 29,430.50 0.0M
2023-01-16 29,240.55 29,394.00 29,146.10 29,240.10 0.0M
2023-01-13 29,102.95 29,199.75 28,930.75 29,166.10 0.0M
2023-01-12 29,103.20 29,167.95 28,909.65 29,030.35 0.0M
2023-01-11 29,245.50 29,271.15 28,937.30 29,012.70 0.0M
2023-01-10 29,471.25 29,471.50 28,888.80 29,143.35 0.0M
2023-01-09 29,383.90 29,557.50 29,269.75 29,444.55 0.0M
2023-01-06 29,448.45 29,487.85 29,045.90 29,170.85 0.0M
2023-01-05 29,394.60 29,470.35 29,037.70 29,395.70 0.0M
2023-01-04 29,716.90 29,772.35 29,237.50 29,292.90 0.0M
2023-01-03 29,759.85 29,818.35 29,534.40 29,649.25 0.0M
2023-01-02 29,775.75 29,878.15 29,557.10 29,670.15 0.0M