Nifty Energy

NIFTYENR
🏛️ india →
34,999.65
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 25,984.50 26,180.05 25,797.15 25,869.85 60.1M
2022-12-29 25,566.05 25,974.60 25,493.50 25,863.60 117.6M
2022-12-28 25,583.05 25,774.20 25,542.05 25,725.35 67.4M
2022-12-27 25,539.85 25,803.95 25,425.85 25,641.70 58.0M
2022-12-26 24,924.95 25,553.15 24,665.55 25,395.65 63.3M
2022-12-23 25,678.95 25,779.50 24,783.65 24,879.95 84.9M
2022-12-22 26,230.10 26,306.50 25,747.95 25,879.20 70.2M
2022-12-21 26,647.65 26,747.35 26,059.30 26,125.30 63.9M
2022-12-20 26,510.15 26,660.80 26,220.60 26,619.50 52.6M
2022-12-19 26,400.35 26,617.95 26,291.25 26,578.70 66.5M
2022-12-16 26,429.35 26,713.85 26,232.95 26,302.00 116.2M
2022-12-15 26,606.10 26,698.05 26,446.75 26,489.20 79.1M
2022-12-14 26,561.25 26,739.70 26,536.95 26,648.00 90.7M
2022-12-13 26,511.30 26,548.85 26,419.70 26,482.35 67.3M
2022-12-12 26,242.75 26,488.00 26,118.15 26,450.30 79.6M
2022-12-09 26,712.25 26,744.25 26,248.15 26,370.45 85.5M
2022-12-08 26,811.65 26,812.15 26,596.50 26,643.20 59.7M
2022-12-07 26,978.90 27,033.20 26,631.80 26,714.50 73.2M
2022-12-06 26,877.15 27,059.30 26,813.95 27,021.05 76.1M
2022-12-05 27,043.75 27,073.65 26,764.40 26,931.65 87.8M
2022-12-02 27,219.50 27,270.80 26,957.60 27,028.05 85.0M
2022-12-01 27,514.95 27,545.15 27,130.60 27,183.15 87.4M
2022-11-30 26,913.90 27,494.45 26,828.95 27,354.00 116.5M
2022-11-29 26,830.90 26,985.75 26,774.00 26,884.45 79.5M
2022-11-28 26,424.65 26,899.60 26,052.05 26,804.80 106.4M
2022-11-25 26,370.85 26,486.60 26,150.70 26,452.60 82.0M
2022-11-24 26,164.85 26,356.80 26,107.20 26,312.95 92.1M
2022-11-23 26,148.95 26,177.35 25,987.65 26,080.20 61.0M
2022-11-22 26,138.95 26,195.50 25,979.70 26,050.15 76.8M
2022-11-21 26,409.30 26,439.70 26,099.45 26,141.90 70.0M
2022-11-18 26,655.60 26,693.85 26,295.85 26,489.30 70.3M
2022-11-17 26,731.35 26,872.55 26,502.65 26,584.20 60.4M
2022-11-16 27,016.45 27,032.90 26,695.80 26,760.10 63.0M
2022-11-15 26,904.15 27,022.25 26,843.60 26,994.95 78.0M
2022-11-14 27,001.15 27,025.55 26,820.80 26,866.30 69.4M
2022-11-11 26,951.55 27,035.85 26,787.20 26,955.65 78.6M
2022-11-10 26,834.35 26,921.75 26,646.55 26,712.25 66.4M
2022-11-09 27,226.15 27,233.35 26,857.25 26,941.60 93.8M
2022-11-07 26,973.75 27,133.80 26,912.40 27,102.35 81.0M
2022-11-04 26,794.15 26,933.45 26,735.80 26,896.05 70.3M
2022-11-03 26,729.50 26,863.40 26,654.20 26,769.45 66.3M
2022-11-02 26,934.65 26,988.15 26,796.80 26,917.90 84.7M
2022-11-01 26,919.60 26,938.15 26,649.70 26,899.65 108.2M
2022-10-31 26,558.25 26,712.10 26,453.10 26,672.65 98.9M
2022-10-28 26,221.15 26,536.80 26,151.60 26,493.25 102.6M
2022-10-27 25,930.75 26,215.60 25,897.45 26,130.20 94.7M
2022-10-25 26,175.30 26,177.40 25,729.35 25,793.15 72.6M
2022-10-24 26,044.15 26,234.15 26,008.60 26,056.25 13.4M
2022-10-21 26,129.25 26,213.10 25,822.20 25,907.55 66.4M
2022-10-20 25,635.75 26,143.15 25,576.90 26,080.35 98.5M
2022-10-19 25,843.45 26,123.45 25,672.25 25,721.45 59.1M
2022-10-18 25,629.65 25,881.60 25,619.75 25,779.55 75.6M
2022-10-17 25,015.80 25,532.95 24,851.75 25,449.15 73.2M
2022-10-14 25,766.60 25,768.00 24,994.30 25,066.95 74.3M
2022-10-13 25,459.20 25,515.95 25,256.25 25,319.90 68.4M
2022-10-12 25,279.00 25,521.60 25,226.85 25,455.40 95.8M
2022-10-11 25,777.55 25,777.55 25,152.60 25,209.75 86.1M
2022-10-10 25,606.65 25,802.25 25,062.85 25,621.60 69.5M
2022-10-07 25,782.10 25,920.50 25,696.80 25,884.00 79.9M
2022-10-06 25,953.20 26,060.40 25,833.15 25,865.25 83.6M
2022-10-04 25,646.45 25,762.60 25,316.10 25,717.65 81.2M
2022-10-03 25,770.55 26,023.85 24,916.30 25,192.60 122.3M
2022-09-30 24,939.15 25,893.00 24,922.05 25,581.30 154.8M
2022-09-29 25,555.70 25,760.40 24,975.10 25,070.40 134.6M
2022-09-28 25,454.25 25,545.25 25,205.90 25,281.25 120.9M
2022-09-27 25,909.35 26,059.05 25,616.65 25,682.30 114.3M
2022-09-26 26,208.80 26,251.10 25,501.05 25,684.20 230.9M
2022-09-23 27,178.75 27,277.10 26,431.15 26,500.10 135.5M
2022-09-22 27,159.10 27,298.65 26,918.10 27,223.35 96.8M
2022-09-21 27,714.90 27,849.65 27,261.95 27,310.10 91.7M
2022-09-20 27,840.00 27,975.15 27,630.75 27,724.35 91.6M
2022-09-19 27,862.25 27,935.40 27,534.95 27,586.75 88.0M
2022-09-16 28,074.45 28,178.35 27,455.75 27,728.80 189.7M
2022-09-15 28,056.40 28,257.15 27,932.85 28,172.10 106.1M
2022-09-14 27,447.85 28,080.60 27,447.55 27,954.75 115.3M
2022-09-13 28,089.20 28,143.80 27,953.35 28,047.70 78.0M
2022-09-12 27,752.25 27,983.65 27,714.80 27,946.60 81.4M
2022-09-09 27,993.35 27,993.35 27,658.15 27,692.95 72.4M
2022-09-08 27,870.75 27,975.30 27,696.05 27,783.60 91.4M
2022-09-07 27,756.35 27,827.30 27,677.45 27,718.80 105.8M
2022-09-06 27,658.90 27,924.00 27,642.30 27,885.50 158.9M
2022-09-05 27,417.40 27,595.85 27,361.55 27,531.70 87.6M
2022-09-02 27,748.55 27,877.25 27,257.85 27,358.85 97.7M
2022-09-01 27,761.40 27,877.75 27,451.80 27,565.80 104.2M
2022-08-30 27,792.95 28,210.75 27,761.25 28,104.50 109.3M
2022-08-29 27,086.60 27,782.50 27,068.40 27,557.45 76.5M
2022-08-26 27,613.35 27,780.70 27,603.35 27,724.65 98.9M
2022-08-25 27,609.75 27,867.45 27,432.35 27,514.90 82.7M
2022-08-24 27,474.05 27,730.75 27,236.30 27,561.50 111.0M
2022-08-23 27,112.75 27,596.25 26,819.15 27,492.25 99.3M
2022-08-22 27,497.70 27,642.00 27,152.35 27,234.50 112.2M
2022-08-19 27,605.70 27,874.35 27,341.40 27,468.05 115.2M
2022-08-18 27,563.20 27,706.75 27,415.35 27,630.80 115.7M
2022-08-17 27,550.80 27,746.20 27,538.45 27,609.25 110.1M
2022-08-16 27,288.00 27,489.55 27,165.70 27,462.30 0.0M
2022-08-12 26,688.85 27,197.95 26,627.10 27,163.95 133.1M
2022-08-11 26,807.25 26,861.75 26,583.35 26,661.75 97.2M
2022-08-10 26,772.05 26,825.60 26,526.95 26,664.75 108.1M
2022-08-08 26,407.60 26,762.95 26,334.40 26,728.85 93.3M
2022-08-05 26,842.10 26,902.55 26,272.90 26,418.65 248.2M
2022-08-04 27,115.60 27,173.25 26,512.05 26,803.75 116.8M
2022-08-03 27,121.60 27,283.60 26,780.10 27,052.25 104.1M
2022-08-02 26,770.25 27,088.10 26,683.85 27,038.50 113.1M
2022-08-01 26,101.30 26,825.10 26,045.15 26,746.45 116.1M
2022-07-29 25,715.30 26,052.60 25,658.50 26,018.40 97.5M
2022-07-28 25,422.10 25,595.65 25,302.50 25,555.55 92.4M
2022-07-27 25,255.90 25,328.65 25,170.00 25,278.65 90.3M
2022-07-26 25,403.90 25,476.60 25,225.05 25,273.35 73.8M
2022-07-25 25,549.40 25,559.20 25,234.80 25,360.85 83.9M
2022-07-22 25,839.45 25,870.50 25,550.55 25,621.65 64.9M
2022-07-21 25,595.10 25,775.00 25,546.50 25,719.60 77.6M
2022-07-20 25,954.75 25,970.30 25,513.50 25,608.20 130.2M
2022-07-19 25,161.70 25,489.20 25,161.70 25,372.70 87.8M
2022-07-18 25,174.85 25,334.50 25,128.10 25,279.15 78.1M
2022-07-15 25,200.35 25,256.05 24,834.95 24,964.50 99.9M
2022-07-14 24,938.30 25,094.80 24,520.25 24,975.35 106.1M
2022-07-13 25,209.10 25,306.40 24,610.75 24,727.20 101.0M
2022-07-12 24,885.15 25,363.50 24,877.95 25,098.45 107.2M
2022-07-11 24,313.30 25,069.15 24,300.65 25,005.50 112.7M
2022-07-08 24,378.35 24,385.30 24,132.50 24,347.65 119.3M
2022-07-07 24,257.00 24,304.90 24,026.45 24,109.15 118.9M
2022-07-06 24,162.60 24,267.25 23,825.55 24,079.20 148.9M
2022-07-05 24,238.70 24,457.55 24,132.25 24,229.00 122.8M
2022-07-04 24,030.10 24,281.55 23,973.35 24,078.20 173.4M
2022-07-01 25,009.55 25,228.00 23,901.75 24,122.85 235.9M
2022-06-30 24,993.60 25,309.30 24,975.40 25,108.50 152.5M
2022-06-29 24,270.05 25,039.00 24,243.55 24,972.65 298.6M
2022-06-28 24,165.30 24,517.90 24,144.70 24,477.95 119.4M
2022-06-27 24,356.95 24,374.45 24,173.45 24,238.15 98.8M
2022-06-24 23,904.40 24,062.65 23,810.60 24,021.30 99.2M
2022-06-23 23,862.15 24,003.25 23,458.50 23,692.55 107.9M
2022-06-22 24,164.10 24,166.75 23,689.70 23,792.05 105.6M
2022-06-21 23,884.85 24,455.55 23,708.60 24,355.95 148.2M
2022-06-20 24,170.90 24,230.20 23,376.85 23,701.30 132.2M
2022-06-17 24,234.80 24,560.50 24,062.00 24,155.15 133.4M
2022-06-16 25,125.55 25,231.65 24,220.40 24,370.00 109.8M
2022-06-15 25,287.75 25,352.20 24,835.35 24,877.00 80.5M
2022-06-14 25,215.90 25,481.00 25,132.45 25,177.70 93.4M
2022-06-13 25,359.95 25,524.60 25,138.40 25,317.40 91.4M
2022-06-10 26,036.70 26,227.30 25,684.05 25,808.50 72.8M
2022-06-09 25,928.85 26,329.55 25,897.10 26,287.70 107.7M
2022-06-08 26,140.65 26,284.50 25,863.10 25,976.25 113.3M
2022-06-07 25,831.95 26,198.25 25,734.35 26,101.90 134.0M
2022-06-06 25,964.40 26,045.00 25,717.85 25,830.35 95.3M
2022-06-03 26,153.15 26,288.80 25,835.85 25,882.40 88.8M
2022-06-02 25,383.55 26,012.60 25,312.30 25,968.65 104.7M
2022-06-01 25,520.90 25,691.40 25,317.60 25,456.45 100.5M
2022-05-31 25,839.70 26,009.15 25,491.60 25,641.10 325.5M
2022-05-30 25,753.50 25,994.65 25,671.15 25,921.10 108.7M
2022-05-27 26,032.60 26,047.85 25,362.10 25,511.85 117.7M
2022-05-26 25,914.45 25,973.35 25,120.85 25,760.45 123.2M
2022-05-25 26,044.00 26,105.80 25,587.95 25,778.00 95.1M
2022-05-24 26,143.30 26,288.75 25,696.80 25,824.20 95.0M
2022-05-23 26,619.55 26,767.60 26,006.25 26,052.00 99.2M
2022-05-20 26,285.80 26,517.95 26,110.70 26,433.50 91.5M
2022-05-19 25,754.35 25,938.60 25,669.60 25,839.75 90.0M
2022-05-18 26,540.25 26,686.95 26,261.30 26,314.90 137.9M
2022-05-17 25,885.50 26,523.45 25,730.90 26,455.85 116.3M
2022-05-16 25,482.25 25,825.15 25,218.20 25,657.40 79.6M
2022-05-13 26,048.70 26,239.10 25,155.45 25,347.65 116.2M
2022-05-12 26,427.40 26,581.95 25,590.85 25,719.15 127.2M
2022-05-11 26,596.05 27,229.45 26,102.90 26,464.70 110.0M
2022-05-10 27,425.35 27,700.35 26,482.05 26,581.35 133.8M
2022-05-09 27,968.85 28,097.20 27,480.05 27,570.25 161.5M
2022-05-06 27,901.60 28,442.35 27,783.80 28,339.00 110.4M
2022-05-05 28,538.35 28,655.90 28,114.25 28,284.90 126.0M
2022-05-04 28,634.35 28,743.30 28,016.00 28,201.40 124.7M
2022-05-02 28,342.70 28,612.25 28,271.75 28,573.65 93.0M
2022-04-29 29,302.70 29,304.05 28,424.40 28,594.15 112.7M
2022-04-28 28,939.30 29,168.30 28,651.85 29,046.10 115.5M
2022-04-27 28,840.70 28,987.05 28,471.15 28,527.60 111.3M
2022-04-26 28,468.45 29,015.15 28,353.80 28,902.60 97.3M
2022-04-25 28,562.30 28,651.75 28,015.60 28,155.10 105.3M
2022-04-22 28,891.35 29,172.30 28,814.15 28,877.65 95.5M
2022-04-21 28,965.10 29,086.20 28,774.00 29,026.00 134.9M
2022-04-20 28,737.20 28,957.50 28,537.90 28,690.70 137.7M
2022-04-19 28,710.75 29,080.75 28,046.40 28,440.85 190.5M
2022-04-18 28,109.30 28,524.85 27,850.25 28,423.20 248.5M
2022-04-13 28,388.05 28,543.35 28,056.25 28,193.70 116.4M
2022-04-12 28,384.65 28,706.35 27,910.60 28,059.05 135.9M
2022-04-11 27,672.80 28,440.20 27,624.50 28,235.25 119.2M
2022-04-08 27,229.15 27,594.75 27,150.70 27,512.70 132.2M
2022-04-07 27,403.85 27,813.35 26,926.70 27,005.15 264.4M
2022-04-06 27,035.65 27,571.65 27,023.80 27,472.05 342.2M
2022-04-05 26,966.60 27,237.30 26,871.30 27,150.65 183.8M
2022-04-04 26,493.10 26,895.90 26,432.05 26,841.00 114.1M
2022-04-01 25,921.10 26,540.85 25,893.90 26,454.50 155.7M
2022-03-31 25,822.05 25,955.00 25,718.35 25,822.00 130.2M
2022-03-30 25,959.55 26,236.35 25,689.05 25,856.20 313.6M
2022-03-29 26,128.90 26,128.90 25,852.75 25,889.95 77.8M
2022-03-28 25,965.40 26,023.20 25,716.15 25,989.30 96.8M
2022-03-25 25,849.80 25,917.90 25,710.25 25,833.55 81.9M
2022-03-24 25,485.70 25,815.90 25,478.95 25,789.10 103.4M
2022-03-23 25,431.85 25,689.95 25,431.85 25,569.75 105.7M
2022-03-22 25,014.65 25,408.00 24,991.15 25,359.50 126.9M
2022-03-21 25,274.35 25,355.75 24,893.50 24,936.65 99.2M
2022-03-17 25,020.20 25,383.80 24,884.90 25,304.80 188.4M
2022-03-16 24,598.55 24,810.90 24,520.55 24,783.80 88.5M
2022-03-15 24,886.60 24,918.90 24,205.00 24,347.95 122.0M
2022-03-14 24,960.45 25,040.80 24,716.30 24,889.80 93.0M
2022-03-11 24,760.80 25,043.05 24,722.70 25,004.30 107.6M
2022-03-10 24,755.20 24,913.30 24,578.80 24,816.65 175.1M
2022-03-09 24,513.70 24,636.60 24,339.90 24,459.10 154.1M
2022-03-08 24,190.85 24,580.15 23,804.30 24,229.00 222.1M
2022-03-07 24,156.40 24,336.60 23,961.00 24,207.60 253.5M
2022-03-04 24,871.50 24,977.00 24,443.75 24,491.35 129.6M
2022-03-03 24,826.15 25,027.60 24,788.05 24,968.25 156.2M
2022-03-02 24,061.05 24,636.45 23,975.70 24,520.65 165.7M
2022-02-28 23,403.80 24,255.55 23,342.80 24,212.10 159.2M
2022-02-25 23,254.65 23,644.95 23,245.25 23,590.60 129.3M
2022-02-24 23,513.75 23,679.10 22,831.10 22,928.10 163.1M
2022-02-23 24,306.60 24,477.30 24,116.25 24,164.75 83.1M
2022-02-22 23,696.25 24,242.70 23,644.30 24,166.35 116.0M
2022-02-21 24,470.75 24,489.80 24,119.20 24,174.40 78.8M
2022-02-18 24,755.50 24,937.10 24,495.40 24,540.70 66.3M
2022-02-17 24,568.15 24,870.85 24,501.50 24,757.95 94.1M
2022-02-16 24,417.10 24,621.70 24,311.45 24,392.95 106.8M
2022-02-15 23,980.70 24,401.55 23,608.25 24,363.80 120.9M
2022-02-14 24,211.20 24,333.60 23,819.65 23,899.80 129.6M
2022-02-11 24,591.20 24,703.40 24,455.30 24,549.70 111.4M
2022-02-10 24,599.15 24,738.35 24,528.25 24,685.55 147.6M
2022-02-09 24,579.90 24,638.20 24,451.55 24,514.35 96.0M
2022-02-08 24,920.25 24,982.35 24,340.25 24,500.90 148.4M
2022-02-07 24,817.35 25,003.60 24,665.15 24,825.00 87.6M
2022-02-04 24,774.90 24,868.40 24,621.45 24,699.15 105.6M
2022-02-03 24,944.95 25,032.60 24,678.90 24,728.95 88.4M
2022-02-02 25,069.10 25,138.75 24,918.75 24,998.95 83.8M
2022-02-01 25,180.35 25,261.10 24,622.50 24,888.45 165.4M
2022-01-31 24,993.25 25,210.65 24,901.15 24,983.95 123.2M
2022-01-28 24,873.10 25,079.10 24,618.90 24,677.00 145.8M
2022-01-27 24,512.20 24,744.80 24,367.65 24,557.00 138.4M
2022-01-25 24,062.95 24,800.55 23,857.90 24,716.40 118.8M
2022-01-24 25,098.95 25,285.85 24,231.00 24,425.25 135.6M
2022-01-21 25,113.60 25,289.05 24,774.50 25,055.85 108.9M
2022-01-20 25,241.95 25,339.65 25,049.80 25,270.10 106.0M
2022-01-19 25,136.20 25,330.10 24,997.60 25,293.95 145.5M
2022-01-18 25,266.60 25,418.90 24,987.85 25,054.95 89.2M
2022-01-17 24,891.35 25,236.50 24,875.85 25,184.50 101.7M
2022-01-14 24,754.45 24,902.50 24,652.25 24,867.85 101.1M
2022-01-13 24,629.90 24,847.10 24,505.55 24,817.55 114.2M
2022-01-12 24,211.00 24,565.30 24,118.90 24,515.80 98.2M
2022-01-11 23,777.50 24,051.45 23,706.00 24,003.30 82.3M
2022-01-10 23,647.25 23,749.80 23,517.80 23,712.35 75.5M
2022-01-07 23,477.10 23,641.75 23,379.00 23,577.70 110.6M
2022-01-06 23,419.00 23,421.25 23,148.00 23,370.60 80.0M
2022-01-05 23,333.35 23,548.25 23,274.95 23,518.00 92.5M
2022-01-04 22,962.80 23,417.25 22,924.65 23,370.35 117.6M
2022-01-03 22,657.85 22,892.75 22,630.30 22,849.25 54.5M