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
2023-12-29 33,678.90 33,679.50 33,287.35 33,468.05 114.8M
2023-12-28 33,345.60 33,784.80 33,262.95 33,721.40 230.4M
2023-12-27 33,473.40 33,537.30 33,091.40 33,212.60 93.6M
2023-12-26 32,955.05 33,308.25 32,918.40 33,246.25 108.2M
2023-12-22 32,863.25 33,042.50 32,573.40 32,810.15 94.5M
2023-12-21 31,925.25 32,781.50 31,787.05 32,720.10 135.4M
2023-12-20 33,236.40 33,574.10 32,077.35 32,151.60 217.1M
2023-12-19 32,754.25 33,126.20 32,496.45 33,036.15 126.8M
2023-12-18 32,640.05 32,640.05 32,393.85 32,521.25 112.9M
2023-12-15 32,313.20 32,675.65 32,095.75 32,580.65 192.2M
2023-12-14 32,085.80 32,151.10 31,924.65 32,075.80 142.0M
2023-12-13 31,653.35 31,853.40 31,495.15 31,812.10 150.7M
2023-12-12 32,027.80 32,074.40 31,481.65 31,603.20 100.6M
2023-12-11 31,971.90 32,159.50 31,910.85 32,023.05 141.2M
2023-12-08 32,391.85 32,409.50 31,542.55 31,896.25 194.1M
2023-12-07 31,867.75 32,299.75 31,833.60 32,188.80 305.9M
2023-12-06 31,750.80 32,024.10 31,525.35 31,797.25 218.9M
2023-12-05 30,526.00 31,344.10 30,305.10 31,311.90 225.8M
2023-12-04 30,407.45 30,437.25 30,084.10 30,330.50 218.1M
2023-12-01 29,431.50 29,800.70 29,421.45 29,559.75 151.3M
2023-11-30 29,314.85 29,344.70 29,056.05 29,294.90 213.9M
2023-11-29 29,493.35 29,526.80 29,262.65 29,311.85 144.0M
2023-11-28 28,736.45 29,307.95 28,670.70 29,252.95 167.6M
2023-11-24 28,625.80 28,714.15 28,534.25 28,558.75 70.4M
2023-11-23 28,545.40 28,636.55 28,410.95 28,594.85 69.3M
2023-11-22 28,371.65 28,549.70 28,313.15 28,504.65 72.3M
2023-11-21 28,450.45 28,488.15 28,269.45 28,356.25 76.8M
2023-11-20 28,340.40 28,407.90 28,211.15 28,287.20 70.1M
2023-11-17 28,459.85 28,514.95 28,284.85 28,312.65 119.0M
2023-11-16 28,369.20 28,577.35 28,306.95 28,447.80 157.9M
2023-11-15 28,430.30 28,430.30 28,193.45 28,352.50 141.6M
2023-11-13 27,919.75 28,119.25 27,848.55 28,066.25 122.1M
2023-11-10 27,535.85 27,753.75 27,456.15 27,738.00 78.4M
2023-11-09 27,682.60 27,688.40 27,510.50 27,541.80 110.3M
2023-11-08 27,638.10 27,677.50 27,586.60 27,622.85 133.2M
2023-11-07 27,481.00 27,580.20 27,395.10 27,508.35 135.3M
2023-11-06 27,226.95 27,466.30 27,203.30 27,448.90 118.1M
2023-11-03 27,019.45 27,161.75 27,009.95 27,085.80 75.0M
2023-11-02 26,866.60 27,002.00 26,824.75 26,960.80 122.4M
2023-11-01 26,841.20 26,908.65 26,644.75 26,679.20 102.2M
2023-10-31 26,971.80 26,992.10 26,692.50 26,785.05 79.0M
2023-10-30 26,604.90 26,890.60 26,486.00 26,840.90 67.7M
2023-10-27 26,144.85 26,601.90 26,144.60 26,522.65 60.0M
2023-10-26 26,220.00 26,230.35 25,833.45 26,045.00 78.4M
2023-10-25 26,396.90 26,612.30 26,111.80 26,328.50 82.9M
2023-10-23 26,918.75 26,949.50 26,373.70 26,449.65 55.0M
2023-10-20 27,032.25 27,105.00 26,895.90 26,955.70 69.3M
2023-10-19 27,087.70 27,185.30 26,975.15 27,089.05 63.8M
2023-10-18 27,565.45 27,585.15 27,220.70 27,246.40 68.9M
2023-10-17 27,385.30 27,530.15 27,327.05 27,510.25 71.2M
2023-10-16 27,210.80 27,357.75 27,136.05 27,258.05 68.8M
2023-10-13 27,092.10 27,262.85 27,055.60 27,201.35 66.7M
2023-10-12 27,013.65 27,266.80 27,003.20 27,176.05 85.1M
2023-10-11 26,835.30 27,052.25 26,829.10 27,002.50 72.3M
2023-10-10 26,524.35 26,787.40 26,523.75 26,751.90 77.2M
2023-10-09 26,597.70 26,605.60 26,340.60 26,472.95 68.6M
2023-10-06 26,768.80 26,805.45 26,664.30 26,731.65 48.7M
2023-10-05 26,843.45 26,859.15 26,615.55 26,688.25 82.6M
2023-10-04 26,909.55 26,911.10 26,562.20 26,738.45 88.0M
2023-10-03 27,238.00 27,252.40 26,950.20 26,973.05 87.5M
2023-09-29 27,180.80 27,478.35 27,150.25 27,321.75 97.1M
2023-09-28 27,334.65 27,374.15 26,995.35 27,062.75 155.7M
2023-09-27 27,172.55 27,255.60 27,009.90 27,231.45 72.7M
2023-09-26 27,117.50 27,274.20 27,101.60 27,134.40 72.9M
2023-09-25 27,163.25 27,202.40 26,958.00 27,105.50 65.6M
2023-09-22 27,248.95 27,317.25 27,032.40 27,102.40 81.7M
2023-09-21 27,411.30 27,484.45 27,149.40 27,226.60 92.6M
2023-09-20 27,431.35 27,577.25 27,313.90 27,440.30 160.8M
2023-09-18 27,364.05 27,592.05 27,228.40 27,536.20 96.7M
2023-09-15 27,522.65 27,553.20 27,287.45 27,338.15 138.1M
2023-09-14 27,401.20 27,471.90 27,311.10 27,420.55 87.3M
2023-09-13 27,116.00 27,358.45 26,975.65 27,275.35 84.5M
2023-09-12 27,927.85 27,938.60 26,992.05 27,025.10 160.2M
2023-09-11 27,660.20 27,734.90 27,467.20 27,716.60 127.3M
2023-09-08 27,175.35 27,527.70 27,062.85 27,438.05 198.3M
2023-09-07 26,856.45 27,128.90 26,723.00 27,062.85 171.1M
2023-09-06 26,803.25 26,860.00 26,571.05 26,819.90 89.1M
2023-09-05 26,737.80 26,793.10 26,590.40 26,743.00 97.4M
2023-09-04 26,511.25 26,708.90 26,332.90 26,633.05 111.0M
2023-09-01 25,728.20 26,356.75 25,678.05 26,332.90 139.2M
2023-08-31 25,972.70 26,014.15 25,648.35 25,722.95 235.7M
2023-08-30 26,121.00 26,129.35 25,937.70 25,959.05 73.6M
2023-08-29 26,088.15 26,111.80 25,965.00 26,056.65 146.5M
2023-08-28 26,087.05 26,199.60 25,977.70 26,015.80 136.7M
2023-08-25 26,071.90 26,265.45 25,927.50 25,981.60 344.1M
2023-08-24 26,468.60 26,568.50 26,132.45 26,171.30 119.6M
2023-08-23 26,591.75 26,592.65 26,344.45 26,370.20 76.6M
2023-08-22 26,489.30 26,648.25 26,454.15 26,522.10 91.1M
2023-08-21 26,324.95 26,483.40 26,282.60 26,462.35 144.1M
2023-08-18 26,222.75 26,439.40 26,114.05 26,302.20 76.4M
2023-08-17 26,565.65 26,571.75 26,219.20 26,266.95 61.9M
2023-08-16 26,254.60 26,571.25 26,212.55 26,541.75 58.5M
2023-08-14 26,356.45 26,406.40 26,083.70 26,375.60 69.3M
2023-08-11 26,408.90 26,458.65 26,283.20 26,367.75 76.1M
2023-08-10 26,375.20 26,506.55 26,325.25 26,418.95 90.9M
2023-08-09 26,258.95 26,352.65 26,058.95 26,328.15 103.9M
2023-08-08 26,365.20 26,434.10 26,102.10 26,174.65 87.5M
2023-08-07 26,385.70 26,386.40 26,176.95 26,266.30 63.6M
2023-08-04 26,376.10 26,392.30 26,174.25 26,252.05 69.3M
2023-08-03 26,313.40 26,420.40 26,091.65 26,221.85 93.0M
2023-08-02 26,802.95 26,807.35 26,185.15 26,352.35 125.1M
2023-08-01 26,858.85 26,892.25 26,701.40 26,783.45 171.3M
2023-07-31 26,601.00 26,883.60 26,525.10 26,853.65 148.6M
2023-07-28 26,170.55 26,527.65 26,032.80 26,433.70 172.3M
2023-07-27 26,388.85 26,407.75 26,029.75 26,097.70 83.8M
2023-07-26 26,203.70 26,428.50 26,140.70 26,293.75 86.2M
2023-07-25 25,830.45 26,108.50 25,774.80 26,078.75 83.8M
2023-07-24 25,699.70 25,841.90 25,623.75 25,749.90 70.7M
2023-07-21 25,955.80 25,985.40 25,777.60 25,843.10 79.6M
2023-07-20 25,853.85 26,017.70 25,809.50 26,003.00 64.8M
2023-07-19 25,745.40 25,945.10 25,697.85 25,820.70 112.1M
2023-07-18 25,620.40 25,789.85 25,524.95 25,612.75 64.2M
2023-07-17 25,408.00 25,586.65 25,351.05 25,521.40 68.3M
2023-07-14 25,400.80 25,432.40 25,164.25 25,332.50 128.9M
2023-07-13 25,810.60 25,811.30 25,294.85 25,334.40 96.1M
2023-07-12 25,785.95 25,937.00 25,671.45 25,700.65 77.0M
2023-07-11 25,616.00 25,748.25 25,559.70 25,720.15 70.4M
2023-07-10 25,561.80 25,619.85 25,417.45 25,496.90 85.4M
2023-07-07 25,552.30 25,720.10 25,293.65 25,331.40 101.4M
2023-07-06 25,121.65 25,592.90 25,070.40 25,575.25 126.4M
2023-07-05 25,026.30 25,099.30 24,909.35 25,034.80 56.8M
2023-07-04 25,096.55 25,098.55 24,785.80 24,940.20 53.4M
2023-07-03 24,773.50 25,058.90 24,712.60 25,020.90 86.8M
2023-06-30 24,743.10 24,796.70 24,557.35 24,696.50 117.8M
2023-06-28 24,373.75 24,600.65 24,216.35 24,554.45 194.4M
2023-06-27 24,298.00 24,366.50 24,238.25 24,284.85 55.3M
2023-06-26 24,299.30 24,342.45 24,172.70 24,226.65 55.1M
2023-06-23 24,585.15 24,595.50 24,301.20 24,332.20 77.9M
2023-06-22 24,839.85 24,868.55 24,582.85 24,607.90 56.8M
2023-06-21 24,664.20 24,879.35 24,634.65 24,865.45 68.2M
2023-06-20 24,550.65 24,712.70 24,450.05 24,659.00 53.1M
2023-06-19 24,788.85 24,799.20 24,499.35 24,539.10 46.9M
2023-06-16 24,680.20 24,794.85 24,655.25 24,733.15 79.7M
2023-06-15 24,647.30 24,688.40 24,557.10 24,633.35 61.4M
2023-06-14 24,421.80 24,666.20 24,406.90 24,638.60 79.9M
2023-06-13 24,356.05 24,420.35 24,301.65 24,399.20 65.0M
2023-06-12 24,192.00 24,299.30 24,091.80 24,269.05 64.8M
2023-06-09 24,338.35 24,341.00 24,139.80 24,169.50 61.9M
2023-06-08 24,195.05 24,415.60 24,159.40 24,215.00 117.3M
2023-06-07 23,961.50 24,167.20 23,915.75 24,125.15 87.0M
2023-06-06 23,968.70 23,984.35 23,745.25 23,867.30 57.3M
2023-06-05 23,902.40 23,927.15 23,845.00 23,901.70 100.1M
2023-06-02 23,916.05 23,927.70 23,746.10 23,785.70 87.9M
2023-06-01 23,880.95 23,915.60 23,755.85 23,825.30 103.0M
2023-05-31 24,154.45 24,181.45 23,734.15 23,875.55 262.3M
2023-05-30 24,319.70 24,384.45 24,189.50 24,218.15 71.7M
2023-05-29 24,258.40 24,314.00 24,150.60 24,261.30 102.8M
2023-05-26 24,164.05 24,270.45 24,098.30 24,238.90 58.6M
2023-05-25 24,113.55 24,144.40 23,899.55 24,071.70 60.1M
2023-05-24 24,117.95 24,220.35 24,043.95 24,085.25 67.0M
2023-05-23 24,046.20 24,124.80 24,009.35 24,028.45 72.6M
2023-05-22 23,782.65 24,019.80 23,775.90 23,898.20 53.9M
2023-05-19 23,653.15 23,754.85 23,458.35 23,723.35 56.6M
2023-05-18 24,011.55 24,014.05 23,663.35 23,692.15 62.7M
2023-05-17 24,118.00 24,118.00 23,835.90 23,901.15 68.3M
2023-05-16 24,128.40 24,193.45 23,994.90 24,027.80 107.4M
2023-05-15 24,092.40 24,132.80 23,932.80 24,040.20 51.8M
2023-05-12 24,254.00 24,263.90 23,963.85 24,040.20 60.8M
2023-05-11 24,284.40 24,458.35 24,253.25 24,316.50 54.0M
2023-05-10 24,156.35 24,281.80 24,088.75 24,268.95 52.7M
2023-05-09 24,107.60 24,254.15 24,028.95 24,099.10 56.1M
2023-05-08 23,896.35 24,166.30 23,863.50 24,129.65 55.4M
2023-05-05 24,036.80 24,091.15 23,901.50 23,946.75 48.9M
2023-05-04 23,910.55 24,072.25 23,855.40 24,042.40 64.5M
2023-05-03 24,049.00 24,067.65 23,877.50 23,901.15 58.2M
2023-05-02 23,876.30 24,104.05 23,862.45 24,046.95 66.8M
2023-04-28 23,528.40 23,764.20 23,376.35 23,734.55 81.1M
2023-04-27 23,401.95 23,470.35 23,323.40 23,443.65 57.3M
2023-04-26 23,397.85 23,419.25 23,230.45 23,365.80 49.3M
2023-04-25 23,206.75 23,431.60 23,195.65 23,385.75 47.6M
2023-04-24 23,248.55 23,279.95 23,133.00 23,207.40 43.9M
2023-04-21 23,227.45 23,250.15 23,095.60 23,185.45 33.2M
2023-04-20 23,182.50 23,225.15 23,116.05 23,185.25 50.3M
2023-04-19 23,160.20 23,236.30 23,076.55 23,159.40 68.1M
2023-04-18 23,426.80 23,431.95 23,124.60 23,211.85 61.1M
2023-04-17 23,494.60 23,494.60 23,272.05 23,363.75 74.5M
2023-04-13 23,266.85 23,350.70 23,117.75 23,215.65 59.7M
2023-04-12 23,396.70 23,435.40 23,181.40 23,233.10 60.4M
2023-04-11 23,181.50 23,321.30 23,162.85 23,297.20 46.1M
2023-04-10 22,930.00 23,122.15 22,904.60 23,060.05 59.9M
2023-04-06 22,763.15 22,887.40 22,683.05 22,816.05 54.3M
2023-04-05 22,907.35 22,942.55 22,622.40 22,707.90 73.5M
2023-04-03 22,937.65 22,952.90 22,734.30 22,805.90 86.7M
2023-03-31 22,552.65 22,948.85 22,550.35 22,814.45 85.7M
2023-03-29 22,260.60 22,494.80 22,205.45 22,373.05 121.2M
2023-03-28 22,452.55 22,473.45 22,300.00 22,388.85 62.1M
2023-03-27 22,718.05 22,811.50 22,466.50 22,514.55 89.3M
2023-03-24 22,905.10 22,947.75 22,580.45 22,613.40 83.7M
2023-03-23 22,841.85 22,918.55 22,739.45 22,821.75 64.9M
2023-03-22 22,930.25 22,940.35 22,785.95 22,835.75 0.0M
2023-03-21 22,715.25 22,826.50 22,589.15 22,792.90 89.6M
2023-03-20 22,529.90 22,655.45 22,405.55 22,585.70 96.4M
2023-03-17 22,850.20 22,870.75 22,598.45 22,659.00 172.9M
2023-03-16 22,480.50 22,735.60 22,295.30 22,621.35 136.3M
2023-03-15 22,505.85 22,550.00 22,351.70 22,393.70 75.0M
2023-03-14 22,564.90 22,678.35 22,319.45 22,403.30 85.3M
2023-03-13 22,836.65 22,918.90 22,513.20 22,561.65 80.6M
2023-03-10 22,570.45 22,718.05 22,509.45 22,696.75 72.7M
2023-03-09 22,988.30 22,989.25 22,654.60 22,682.15 75.7M
2023-03-08 22,717.60 22,898.60 22,646.80 22,887.75 90.6M
2023-03-06 22,446.10 22,785.35 22,436.10 22,698.50 102.8M
2023-03-03 22,098.90 22,339.20 22,066.90 22,268.75 80.6M
2023-03-02 21,894.55 21,961.35 21,831.90 21,900.05 106.1M
2023-03-01 21,768.95 21,899.35 21,725.65 21,874.60 58.8M
2023-02-28 21,801.30 21,844.65 21,631.10 21,682.25 125.8M
2023-02-27 21,890.05 21,937.20 21,724.65 21,900.60 98.3M
2023-02-24 21,774.90 21,979.85 21,770.20 21,946.65 94.6M
2023-02-23 21,880.95 21,975.50 21,750.85 21,801.80 100.7M
2023-02-22 22,204.85 22,226.20 21,862.10 21,916.45 73.4M
2023-02-21 22,296.15 22,425.75 22,220.70 22,339.00 76.8M
2023-02-20 22,461.55 22,506.80 22,217.45 22,249.05 56.5M
2023-02-17 22,367.95 22,544.70 22,324.10 22,469.20 84.0M
2023-02-16 22,448.65 22,631.40 22,380.70 22,427.65 90.1M
2023-02-15 22,140.20 22,380.75 22,132.05 22,349.15 65.1M
2023-02-14 22,203.70 22,295.70 22,106.05 22,273.85 50.1M
2023-02-13 22,248.05 22,322.15 22,160.20 22,258.95 47.7M
2023-02-10 22,365.40 22,391.45 22,242.10 22,325.85 53.8M
2023-02-09 22,506.80 22,559.70 22,329.05 22,499.75 53.6M
2023-02-08 22,440.60 22,607.75 22,414.10 22,559.80 72.7M
2023-02-07 22,391.70 22,646.75 22,314.10 22,386.50 74.4M
2023-02-06 22,328.70 22,501.15 22,304.10 22,478.05 72.1M
2023-02-03 22,707.80 22,707.80 22,350.35 22,638.40 83.7M
2023-02-02 22,994.05 23,123.60 22,785.25 22,874.00 91.9M
2023-02-01 24,060.45 24,064.15 23,001.80 23,402.75 119.9M
2023-01-31 23,497.95 23,770.85 23,305.05 23,713.50 157.8M
2023-01-30 23,711.45 24,181.50 23,144.85 23,434.70 143.4M
2023-01-27 25,262.00 25,336.20 23,948.85 24,169.95 95.0M
2023-01-25 25,864.20 25,908.30 25,374.10 25,450.30 62.8M
2023-01-24 26,230.00 26,230.00 25,896.40 25,962.25 53.4M
2023-01-23 26,232.30 26,294.75 26,077.10 26,137.45 83.7M
2023-01-20 26,189.10 26,252.50 26,087.55 26,135.05 75.2M
2023-01-19 26,216.15 26,230.55 26,013.15 26,163.00 65.2M
2023-01-18 26,307.55 26,340.65 26,174.65 26,272.55 58.6M
2023-01-17 26,116.60 26,369.35 26,080.50 26,331.10 76.3M
2023-01-16 25,943.05 26,055.60 25,788.40 26,026.90 59.5M
2023-01-13 25,668.75 25,883.20 25,578.90 25,862.55 55.5M
2023-01-12 25,941.55 25,941.55 25,584.75 25,699.60 79.5M
2023-01-11 26,115.40 26,152.90 25,830.95 25,876.60 102.4M
2023-01-10 26,223.30 26,227.35 25,831.25 26,092.90 75.7M
2023-01-09 25,886.15 26,208.85 25,876.55 26,163.95 107.7M
2023-01-06 25,766.00 25,857.70 25,641.95 25,728.85 88.8M
2023-01-05 25,702.55 25,772.85 25,453.45 25,717.85 99.6M
2023-01-04 26,018.80 26,029.00 25,571.95 25,605.55 76.9M
2023-01-03 26,018.95 26,070.95 25,878.95 26,005.30 59.0M
2023-01-02 25,948.20 26,127.50 25,879.55 26,031.00 61.5M