Nifty 100 Equal Weight

NIFTY100EW
🏛️ india →
32,662.00
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 20,310.95 20,567.15 20,309.70 20,535.15 0.0M
2021-12-30 20,319.20 20,341.10 20,244.95 20,268.80 0.0M
2021-12-29 20,350.25 20,398.15 20,294.70 20,333.05 0.0M
2021-12-28 20,271.35 20,364.35 20,253.80 20,348.55 0.0M
2021-12-27 20,025.95 20,185.65 19,895.60 20,167.85 0.0M
2021-12-24 20,342.65 20,348.60 20,039.05 20,082.55 0.0M
2021-12-23 20,216.30 20,293.80 20,196.55 20,272.75 0.0M
2021-12-22 19,928.20 20,101.50 19,915.35 20,079.25 0.0M
2021-12-21 19,696.40 19,970.45 19,656.45 19,829.50 0.0M
2021-12-20 19,882.05 19,891.40 19,310.30 19,546.40 0.0M
2021-12-17 20,459.40 20,468.20 20,039.45 20,066.10 0.0M
2021-12-16 20,661.35 20,676.10 20,412.45 20,473.15 0.0M
2021-12-15 20,681.40 20,701.45 20,501.70 20,526.70 0.0M
2021-12-14 20,586.95 20,702.65 20,518.50 20,682.60 0.0M
2021-12-13 20,927.30 20,947.70 20,626.75 20,646.85 0.0M
2021-12-10 20,679.55 20,773.80 20,649.25 20,756.75 0.0M
2021-12-09 20,709.35 20,726.80 20,568.70 20,701.85 0.0M
2021-12-08 20,450.15 20,659.20 20,448.50 20,642.60 0.0M
2021-12-07 20,190.25 20,400.25 20,131.75 20,343.60 0.0M
2021-12-06 20,428.05 20,432.10 20,005.25 20,033.05 0.0M
2021-12-03 20,513.60 20,589.95 20,368.65 20,392.25 0.0M
2021-12-02 20,274.30 20,514.70 20,237.85 20,489.05 0.0M
2021-12-01 20,201.45 20,313.60 20,082.55 20,231.50 0.0M
2021-11-30 20,130.10 20,447.95 20,000.95 20,080.80 0.0M
2021-11-29 20,202.25 20,275.70 19,807.80 20,127.55 0.0M
2021-11-26 20,695.55 20,709.95 20,202.40 20,256.90 0.0M
2021-11-25 20,812.80 20,917.20 20,657.65 20,884.80 0.0M
2021-11-24 20,972.00 21,019.45 20,739.30 20,807.70 0.0M
2021-11-23 20,548.10 20,936.25 20,497.70 20,898.45 0.0M
2021-11-22 21,110.10 21,118.40 20,441.75 20,639.50 0.0M
2021-11-18 21,352.35 21,393.15 20,973.20 21,041.65 0.0M
2021-11-17 21,370.35 21,486.65 21,301.15 21,334.00 0.0M
2021-11-16 21,540.15 21,557.20 21,372.30 21,413.30 0.0M
2021-11-15 21,564.55 21,612.85 21,442.40 21,499.80 0.0M
2021-11-12 21,426.35 21,506.05 21,309.85 21,487.70 0.0M
2021-11-11 21,405.05 21,420.95 21,206.30 21,272.15 0.0M
2021-11-10 21,388.40 21,486.10 21,339.50 21,428.65 0.0M
2021-11-09 21,478.60 21,518.15 21,370.00 21,455.05 0.0M
2021-11-08 21,307.35 21,452.90 21,073.55 21,429.25 0.0M
2021-11-04 21,214.20 21,239.25 21,166.60 21,184.90 0.0M
2021-11-03 21,091.75 21,158.75 20,929.50 21,063.40 0.0M
2021-11-02 21,113.30 21,153.10 21,008.30 21,033.20 0.0M
2021-11-01 20,916.30 21,081.20 20,747.50 21,061.15 0.0M
2021-10-29 20,733.65 20,957.15 20,462.00 20,756.50 0.0M
2021-10-28 21,127.20 21,131.30 20,668.20 20,727.25 0.0M
2021-10-27 21,213.25 21,289.45 21,108.90 21,151.05 0.0M
2021-10-26 20,977.25 21,195.10 20,962.65 21,157.60 0.0M
2021-10-25 21,136.85 21,157.00 20,662.80 20,920.90 0.0M
2021-10-22 21,352.95 21,389.20 20,969.95 21,067.40 0.0M
2021-10-21 21,511.60 21,512.15 21,097.30 21,280.40 0.0M
2021-10-20 21,638.50 21,649.00 21,232.15 21,350.25 0.0M
2021-10-19 22,087.20 22,089.50 21,571.90 21,637.00 0.0M
2021-10-18 22,055.30 22,055.30 21,903.75 21,923.00 0.0M
2021-10-14 21,768.50 21,864.30 21,730.55 21,800.55 0.0M
2021-10-13 21,562.65 21,693.20 21,518.35 21,632.40 0.0M
2021-10-12 21,351.35 21,443.75 21,248.90 21,424.05 0.0M
2021-10-11 21,252.85 21,405.25 21,227.95 21,313.95 0.0M
2021-10-08 21,307.85 21,319.05 21,151.90 21,189.90 0.0M
2021-10-07 21,158.85 21,256.85 21,135.15 21,187.00 0.0M
2021-10-06 21,277.05 21,350.00 20,926.15 20,964.20 0.0M
2021-10-05 21,071.80 21,206.35 21,037.50 21,192.40 0.0M
2021-10-04 20,926.70 21,092.65 20,907.90 21,077.40 0.0M
2021-10-01 20,740.50 20,857.15 20,629.70 20,828.15 0.0M
2021-09-30 20,892.15 20,928.20 20,759.85 20,791.50 0.0M
2021-09-29 20,756.95 20,942.85 20,718.70 20,854.55 0.0M
2021-09-28 21,012.70 21,043.60 20,728.15 20,850.65 0.0M
2021-09-27 21,077.05 21,080.40 20,871.45 20,958.35 0.0M
2021-09-24 21,168.55 21,198.15 20,939.40 20,988.85 0.0M
2021-09-23 20,979.20 21,111.85 20,960.30 21,095.95 0.0M
2021-09-22 20,772.95 20,890.05 20,766.10 20,847.95 0.0M
2021-09-21 20,536.50 20,759.90 20,412.30 20,740.45 0.0M
2021-09-20 20,727.45 20,862.70 20,484.15 20,532.20 0.0M
2021-09-17 21,083.80 21,137.50 20,818.70 20,891.55 0.0M
2021-09-16 20,974.45 21,040.45 20,923.35 21,024.00 0.0M
2021-09-15 20,797.00 20,908.35 20,775.95 20,896.80 0.0M
2021-09-14 20,745.25 20,793.30 20,707.30 20,743.55 0.0M
2021-09-13 20,607.35 20,676.20 20,523.60 20,664.90 0.0M
2021-09-09 20,490.65 20,599.05 20,479.80 20,588.35 0.0M
2021-09-08 20,517.30 20,560.60 20,394.90 20,523.95 0.0M
2021-09-07 20,596.95 20,620.45 20,427.35 20,495.05 0.0M
2021-09-06 20,650.45 20,650.55 20,528.00 20,548.95 0.0M
2021-09-03 20,492.20 20,564.35 20,425.40 20,549.60 0.0M
2021-09-02 20,289.75 20,441.90 20,258.70 20,425.95 0.0M
2021-09-01 20,261.80 20,291.75 20,150.80 20,247.65 0.0M
2021-08-31 19,955.80 20,204.75 19,908.50 20,180.80 0.0M
2021-08-30 19,725.80 19,939.90 19,721.60 19,923.55 0.0M
2021-08-27 19,508.55 19,650.40 19,440.70 19,639.40 0.0M
2021-08-26 19,469.45 19,513.85 19,391.80 19,452.20 0.0M
2021-08-25 19,482.80 19,511.60 19,414.30 19,446.70 0.0M
2021-08-24 19,326.40 19,435.35 19,257.30 19,419.55 0.0M
2021-08-23 19,443.05 19,452.15 19,115.50 19,227.25 0.0M
2021-08-20 19,354.85 19,475.30 19,221.00 19,282.85 0.0M
2021-08-18 19,544.85 19,615.05 19,507.10 19,547.20 0.0M
2021-08-17 19,432.20 19,509.40 19,334.85 19,491.50 0.0M
2021-08-16 19,446.05 19,471.85 19,381.75 19,426.60 0.0M
2021-08-13 19,387.35 19,463.75 19,361.85 19,438.45 0.0M
2021-08-12 19,306.55 19,376.90 19,252.00 19,364.30 0.0M
2021-08-11 19,305.30 19,344.05 19,026.10 19,274.80 0.0M
2021-08-10 19,398.40 19,422.90 19,157.70 19,280.60 0.0M
2021-08-09 19,484.15 19,490.50 19,277.55 19,353.75 0.0M
2021-08-06 19,445.50 19,484.45 19,390.10 19,404.50 0.0M
2021-08-05 19,457.85 19,459.70 19,272.25 19,410.60 0.0M
2021-08-04 19,577.55 19,613.70 19,397.00 19,423.05 0.0M
2021-08-03 19,381.55 19,530.20 19,346.75 19,512.25 0.0M
2021-08-02 19,263.70 19,323.50 19,210.20 19,312.10 0.0M
2021-07-30 19,127.55 19,247.85 19,069.50 19,140.55 0.0M
2021-07-29 19,085.25 19,115.60 19,034.85 19,073.80 0.0M
2021-07-28 19,071.30 19,071.30 18,782.25 19,012.70 0.0M
2021-07-27 19,189.90 19,229.20 18,967.20 19,018.60 0.0M
2021-07-26 19,145.55 19,180.60 19,075.15 19,135.25 0.0M
2021-07-23 19,157.95 19,185.20 19,037.65 19,125.10 0.0M
2021-07-22 18,988.40 19,134.15 18,977.60 19,119.05 0.0M
2021-07-20 19,007.05 19,016.40 18,767.25 18,847.70 0.0M
2021-07-19 19,029.40 19,131.80 18,932.05 19,007.75 0.0M
2021-07-16 19,126.30 19,159.55 19,088.85 19,146.85 0.0M
2021-07-15 19,064.40 19,099.40 19,044.45 19,082.20 0.0M
2021-07-14 19,010.50 19,037.35 18,962.90 19,025.20 0.0M
2021-07-13 19,033.65 19,034.35 18,965.35 18,996.15 0.0M
2021-07-12 19,003.05 19,032.45 18,903.75 18,943.50 0.0M
2021-07-09 18,868.85 18,929.70 18,825.50 18,913.05 0.0M
2021-07-08 18,982.20 19,047.75 18,827.75 18,879.55 0.0M
2021-07-07 18,894.75 19,009.05 18,846.10 18,983.70 0.0M
2021-07-06 18,932.00 19,035.60 18,889.75 18,906.40 0.0M
2021-07-05 18,916.55 18,952.55 18,881.60 18,939.45 0.0M
2021-07-02 18,873.85 18,876.35 18,777.60 18,828.40 0.0M
2021-07-01 18,847.50 18,877.80 18,805.20 18,831.10 0.0M
2021-06-30 18,926.35 18,956.65 18,793.35 18,814.55 0.0M
2021-06-29 18,959.05 19,030.80 18,842.25 18,877.45 0.0M
2021-06-28 18,977.50 18,998.90 18,922.80 18,952.80 0.0M
2021-06-25 18,857.80 18,928.95 18,834.25 18,910.95 0.0M
2021-06-24 18,848.50 18,850.75 18,762.25 18,807.05 0.0M
2021-06-23 19,025.85 19,029.45 18,793.50 18,813.15 0.0M
2021-06-22 18,939.20 19,027.40 18,905.30 18,929.95 0.0M
2021-06-21 18,521.65 18,857.60 18,479.60 18,837.60 0.0M
2021-06-18 18,856.25 18,866.30 18,377.45 18,718.05 0.0M
2021-06-17 18,833.50 18,985.35 18,776.15 18,831.75 0.0M
2021-06-16 19,112.15 19,160.00 18,944.95 18,981.95 0.0M
2021-06-15 19,159.55 19,189.60 19,118.80 19,134.30 0.0M
2021-06-14 19,092.45 19,127.00 18,761.30 19,109.00 0.0M
2021-06-11 19,162.55 19,189.30 19,025.30 19,149.70 0.0M
2021-06-10 18,995.15 19,097.80 18,969.45 19,086.80 0.0M
2021-06-09 19,099.20 19,176.30 18,801.55 18,905.60 0.0M
2021-06-08 19,047.75 19,068.25 18,898.15 19,052.20 0.0M
2021-06-07 19,000.10 19,050.25 18,966.00 19,000.05 0.0M
2021-06-04 18,894.30 18,939.60 18,846.90 18,926.50 0.0M
2021-06-03 18,791.50 18,870.15 18,763.55 18,850.15 0.0M
2021-06-02 18,483.20 18,727.20 18,481.50 18,705.00 0.0M
2021-06-01 18,575.20 18,590.55 18,411.40 18,502.90 0.0M
2021-05-31 18,412.80 18,547.20 18,348.75 18,518.05 0.0M
2021-05-28 18,450.25 18,478.25 18,349.80 18,375.75 0.0M
2021-05-27 18,326.35 18,386.25 18,248.45 18,354.05 0.0M
2021-05-26 18,296.95 18,322.95 18,218.95 18,264.40 0.0M
2021-05-25 18,354.70 18,369.65 18,206.45 18,248.40 0.0M
2021-05-24 18,206.25 18,264.90 18,155.45 18,227.95 0.0M
2021-05-21 18,133.15 18,176.60 18,100.90 18,149.00 0.0M
2021-05-20 18,117.55 18,142.95 17,964.70 18,013.55 0.0M
2021-05-19 18,048.65 18,163.05 18,031.85 18,105.00 0.0M
2021-05-18 18,020.30 18,084.65 18,000.95 18,067.55 0.0M
2021-05-17 17,723.70 17,872.65 17,645.00 17,856.50 0.0M
2021-05-14 17,918.55 17,918.55 17,546.95 17,644.30 0.0M
2021-05-12 17,954.95 17,976.95 17,750.65 17,824.45 0.0M
2021-05-11 17,738.20 17,924.20 17,673.00 17,896.90 0.0M
2021-05-10 17,759.75 17,884.85 17,751.90 17,870.30 0.0M
2021-05-07 17,636.40 17,673.35 17,567.85 17,639.50 0.0M
2021-05-06 17,485.75 17,543.25 17,404.75 17,521.85 0.0M
2021-05-05 17,329.45 17,432.40 17,253.20 17,408.95 0.0M
2021-05-04 17,403.40 17,423.10 17,159.20 17,200.60 0.0M
2021-05-03 17,062.50 17,307.35 17,016.00 17,288.30 0.0M
2021-04-30 17,175.20 17,365.50 17,138.35 17,189.45 0.0M
2021-04-29 17,369.50 17,416.80 17,207.30 17,278.95 0.0M
2021-04-28 17,200.65 17,289.80 17,176.15 17,247.50 0.0M
2021-04-27 17,006.85 17,126.65 16,996.80 17,106.15 0.0M
2021-04-26 16,971.90 17,008.60 16,924.50 16,960.25 0.0M
2021-04-23 16,828.65 16,968.65 16,753.60 16,855.40 0.0M
2021-04-22 16,767.45 16,908.80 16,697.70 16,876.20 0.0M
2021-04-20 16,978.55 17,041.15 16,705.80 16,827.05 0.0M
2021-04-19 16,742.60 16,813.00 16,570.20 16,783.20 0.0M
2021-04-16 16,967.95 17,176.50 16,946.10 17,100.05 0.0M
2021-04-15 16,898.55 16,970.50 16,699.65 16,925.75 0.0M
2021-04-13 16,716.90 16,897.65 16,633.35 16,867.15 0.0M
2021-04-12 17,126.85 17,133.40 16,587.40 16,650.35 0.0M
2021-04-09 17,366.25 17,433.75 17,313.45 17,376.90 0.0M
2021-04-08 17,289.95 17,456.25 17,284.90 17,359.25 0.0M
2021-04-07 17,103.35 17,253.30 17,068.00 17,225.45 0.0M
2021-04-06 17,012.35 17,119.35 16,894.85 17,067.60 0.0M
2021-04-05 17,129.35 17,129.40 16,710.25 16,931.35 0.0M
2021-04-01 16,985.75 17,161.20 16,920.90 17,138.05 0.0M
2021-03-31 16,879.10 16,961.65 16,814.35 16,880.60 0.0M
2021-03-30 16,805.80 16,945.20 16,794.30 16,868.70 0.0M
2021-03-26 16,606.30 16,719.60 16,558.40 16,664.95 0.0M
2021-03-25 16,786.75 16,792.60 16,370.85 16,437.25 0.0M
2021-03-24 16,969.10 17,060.80 16,734.75 16,762.10 0.0M
2021-03-23 17,004.00 17,118.65 16,986.60 17,061.80 0.0M
2021-03-22 16,901.75 16,984.90 16,830.55 16,950.45 0.0M
2021-03-19 16,572.80 16,895.70 16,297.75 16,866.75 0.0M
2021-03-18 16,970.20 17,018.85 16,553.45 16,675.35 0.0M
2021-03-17 17,179.00 17,180.65 16,799.75 16,831.30 0.0M
2021-03-16 17,203.40 17,241.65 17,114.80 17,169.90 0.0M
2021-03-15 17,264.00 17,266.25 16,906.15 17,128.85 0.0M
2021-03-12 17,465.10 17,489.35 17,140.40 17,203.50 0.0M
2021-03-10 17,366.35 17,383.25 17,243.60 17,338.20 0.0M
2021-03-09 17,427.30 17,467.10 17,122.85 17,245.80 0.0M
2021-03-08 17,392.30 17,462.60 17,290.60 17,319.95 0.0M
2021-03-05 17,479.25 17,556.65 17,196.60 17,282.35 0.0M
2021-03-04 17,392.25 17,647.80 17,354.65 17,547.00 0.0M
2021-03-03 17,444.40 17,589.00 17,415.30 17,570.30 0.0M
2021-03-02 17,151.90 17,334.80 17,095.65 17,302.20 0.0M
2021-03-01 16,931.50 17,061.55 16,871.65 17,035.60 0.0M
2021-02-26 17,063.40 17,210.90 16,683.85 16,762.80 0.0M
2021-02-25 17,196.90 17,325.70 17,189.85 17,288.25 0.0M
2021-02-24 17,002.95 17,088.30 16,916.15 17,074.10 0.0M
2021-02-23 16,877.70 16,976.30 16,747.85 16,914.70 0.0M
2021-02-22 17,120.10 17,165.90 16,729.70 16,789.75 0.0M
2021-02-19 17,319.75 17,355.60 16,928.30 17,090.70 0.0M
2021-02-18 17,256.40 17,373.75 17,215.80 17,291.80 0.0M
2021-02-17 17,166.45 17,249.95 17,106.50 17,175.90 0.0M
2021-02-16 17,179.40 17,255.20 17,084.90 17,181.25 0.0M
2021-02-15 17,081.05 17,150.05 17,041.75 17,111.25 0.0M
2021-02-12 17,030.25 17,049.40 16,893.20 16,979.45 0.0M
2021-02-11 16,870.60 16,994.25 16,859.60 16,982.05 0.0M
2021-02-10 16,913.55 16,964.15 16,749.20 16,904.75 0.0M
2021-02-09 16,964.45 17,029.15 16,807.05 16,864.05 0.0M
2021-02-08 16,788.75 16,915.20 16,777.50 16,902.30 0.0M
2021-02-05 16,843.40 16,879.60 16,621.60 16,669.15 0.0M
2021-02-04 16,550.35 16,738.70 16,492.70 16,721.25 0.0M
2021-02-03 16,440.25 16,611.00 16,312.60 16,513.10 0.0M
2021-02-02 16,169.45 16,368.45 16,113.00 16,343.95 0.0M
2021-02-01 15,554.60 16,022.10 15,377.80 15,977.15 0.0M
2021-01-29 15,834.15 15,847.70 15,388.80 15,434.80 0.0M
2021-01-28 15,623.45 15,773.25 15,574.45 15,701.20 0.0M
2021-01-27 16,011.75 16,011.75 15,731.80 15,785.75 0.0M
2021-01-25 16,256.25 16,293.60 15,858.40 16,011.60 0.0M
2021-01-22 16,325.25 16,405.85 16,062.75 16,107.60 0.0M
2021-01-21 16,549.20 16,567.95 16,207.15 16,290.65 0.0M
2021-01-20 16,361.55 16,468.80 16,347.90 16,442.45 0.0M
2021-01-19 16,125.35 16,343.55 16,123.80 16,325.65 0.0M
2021-01-18 16,323.50 16,331.65 15,929.20 16,030.10 0.0M
2021-01-15 16,584.65 16,623.75 16,231.75 16,328.15 0.0M
2021-01-14 16,535.30 16,567.45 16,413.85 16,548.60 0.0M
2021-01-13 16,589.30 16,629.50 16,305.10 16,497.25 0.0M
2021-01-12 16,429.35 16,542.75 16,382.30 16,493.25 0.0M
2021-01-11 16,430.20 16,439.95 16,260.25 16,427.45 0.0M
2021-01-08 16,221.25 16,356.25 16,209.55 16,339.75 0.0M
2021-01-07 16,138.35 16,166.90 16,071.90 16,103.50 0.0M
2021-01-06 16,026.60 16,080.65 15,833.25 16,006.05 0.0M
2021-01-05 15,804.60 15,995.25 15,730.95 15,967.90 0.0M
2021-01-04 15,739.50 15,877.55 15,649.75 15,858.25 0.0M
2021-01-01 15,559.10 15,649.95 15,550.20 15,631.10 0.0M