Nifty500 Equal Weight

NIFTY500EW
🏛️ india →
14,097.70
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
2025-09-30 14,107.20 14,145.95 14,015.95 14,097.70 0.0M
2025-09-29 14,119.40 14,189.55 14,028.65 14,072.55 0.0M
2025-09-26 14,312.70 14,323.30 14,058.15 14,074.20 0.0M
2025-09-25 14,460.50 14,504.35 14,333.90 14,342.10 0.0M
2025-09-24 14,557.00 14,568.60 14,445.30 14,447.30 0.0M
2025-09-23 14,640.55 14,647.05 14,512.60 14,551.35 0.0M
2025-09-22 14,675.10 14,727.50 14,584.40 14,609.55 0.0M
2025-09-19 14,679.80 14,694.35 14,645.75 14,679.90 0.0M
2025-09-18 14,686.40 14,687.90 14,607.05 14,656.20 0.0M
2025-09-17 14,632.95 14,663.85 14,603.25 14,639.00 0.0M
2025-09-16 14,533.75 14,593.35 14,493.05 14,585.75 0.0M
2025-09-15 14,446.55 14,509.15 14,425.80 14,495.70 0.0M
2025-09-12 14,425.75 14,448.95 14,379.75 14,420.75 0.0M
2025-09-11 14,395.65 14,430.75 14,370.90 14,381.70 0.0M
2025-09-10 14,329.40 14,400.80 14,329.40 14,370.40 0.0M
2025-09-09 14,278.00 14,291.35 14,214.25 14,268.20 0.0M
2025-09-08 14,249.00 14,305.45 14,197.65 14,242.50 0.0M
2025-09-05 14,216.10 14,276.40 14,137.40 14,202.50 0.0M
2025-09-04 14,429.40 14,429.55 14,166.75 14,181.80 0.0M
2025-09-03 14,182.70 14,275.95 14,156.55 14,267.75 0.0M
2025-09-02 14,125.50 14,212.25 14,078.15 14,148.10 0.0M
2025-09-01 13,910.35 14,082.50 13,909.95 14,075.10 0.0M
2025-08-29 13,930.95 13,989.10 13,853.05 13,873.45 0.0M
2025-08-28 14,052.10 14,053.80 13,901.90 13,925.05 0.0M
2025-08-26 14,247.60 14,265.35 14,042.20 14,064.80 0.0M
2025-08-25 14,305.50 14,337.65 14,266.50 14,276.20 0.0M
2025-08-22 14,311.15 14,334.30 14,241.95 14,257.55 0.0M
2025-08-21 14,357.15 14,391.90 14,296.60 14,304.45 0.0M
2025-08-20 14,269.10 14,322.55 14,224.20 14,310.75 0.0M
2025-08-19 14,155.00 14,258.45 14,108.25 14,253.20 0.0M
2025-08-18 14,103.35 14,167.95 14,071.90 14,123.75 0.0M
2025-08-14 14,010.65 14,041.65 13,915.45 13,934.95 0.0M
2025-08-13 13,947.40 14,005.20 13,933.80 13,982.45 0.0M
2025-08-12 13,925.45 13,966.25 13,885.75 13,900.60 0.0M
2025-08-11 13,829.90 13,924.95 13,765.35 13,909.00 0.0M
2025-08-08 14,009.00 14,018.00 13,803.80 13,829.80 0.0M
2025-08-07 13,930.10 14,011.50 13,801.30 13,992.40 0.0M
2025-08-06 14,159.00 14,174.95 13,953.85 14,001.75 0.0M
2025-08-05 14,195.65 14,242.55 14,107.20 14,145.60 0.0M
2025-08-04 14,063.85 14,187.90 14,015.00 14,177.60 0.0M
2025-08-01 14,256.80 14,276.15 14,021.65 14,040.10 0.0M
2025-07-31 14,196.50 14,347.80 14,154.55 14,246.75 0.0M
2025-07-30 14,377.65 14,433.80 14,333.15 14,366.35 0.0M
2025-07-29 14,201.20 14,360.60 14,162.75 14,347.65 0.0M
2025-07-28 14,349.40 14,437.25 14,204.70 14,221.40 0.0M
2025-07-25 14,609.40 14,610.05 14,352.35 14,370.75 0.0M
2025-07-24 14,707.30 14,728.05 14,608.30 14,632.80 0.0M
2025-07-23 14,684.00 14,691.95 14,600.45 14,687.55 0.0M
2025-07-22 14,744.50 14,766.20 14,641.90 14,650.95 0.0M
2025-07-21 14,690.15 14,708.75 14,587.90 14,697.95 0.0M
2025-07-18 14,795.90 14,808.95 14,652.50 14,683.05 0.0M
2025-07-17 14,788.45 14,810.05 14,760.35 14,776.10 0.0M
2025-07-16 14,729.50 14,769.10 14,708.65 14,747.15 0.0M
2025-07-15 14,640.80 14,732.05 14,639.55 14,715.35 0.0M
2025-07-14 14,532.65 14,614.75 14,458.40 14,609.45 0.0M
2025-07-11 14,609.50 14,653.85 14,500.75 14,525.70 0.0M
2025-07-10 14,666.90 14,686.80 14,579.75 14,625.45 0.0M
2025-07-09 14,607.70 14,656.30 14,589.20 14,634.20 0.0M
2025-07-08 14,609.80 14,664.40 14,502.10 14,594.25 0.0M
2025-07-07 14,627.00 14,655.10 14,565.60 14,599.70 0.0M
2025-07-04 14,634.50 14,661.40 14,565.85 14,624.50 0.0M
2025-07-03 14,612.25 14,642.15 14,566.15 14,609.70 0.0M
2025-07-02 14,645.60 14,654.50 14,522.60 14,585.80 0.0M
2025-07-01 14,687.00 14,690.65 14,565.95 14,616.50 0.0M
2025-06-30 14,612.85 14,657.90 14,590.45 14,647.95 0.0M
2025-06-27 14,521.40 14,573.20 14,507.00 14,553.00 0.0M
2025-06-26 14,456.40 14,472.95 14,371.90 14,462.75 0.0M
2025-06-25 14,309.60 14,409.55 14,298.70 14,405.05 0.0M
2025-06-24 14,280.50 14,315.25 14,212.70 14,239.25 0.0M
2025-06-23 13,978.55 14,154.45 13,974.20 14,141.35 0.0M
2025-06-20 13,957.90 14,094.20 13,919.50 14,077.30 0.0M
2025-06-19 14,192.25 14,240.65 13,926.70 13,959.60 0.0M
2025-06-18 14,238.30 14,314.10 14,154.90 14,193.45 0.0M
2025-06-17 14,362.30 14,394.05 14,227.30 14,244.45 0.0M
2025-06-16 14,267.35 14,348.80 14,062.55 14,339.95 0.0M
2025-06-13 14,053.95 14,301.60 14,053.35 14,266.60 0.0M
2025-06-12 14,593.70 14,615.95 14,317.50 14,342.85 0.0M
2025-06-11 14,610.10 14,636.85 14,479.15 14,564.80 0.0M
2025-06-10 14,612.65 14,613.95 14,533.70 14,571.75 0.0M
2025-06-09 14,479.00 14,556.85 14,454.00 14,547.05 0.0M
2025-06-06 14,340.95 14,404.35 14,286.50 14,389.75 0.0M
2025-06-05 14,269.35 14,332.05 14,258.35 14,296.85 0.0M
2025-06-04 14,158.20 14,223.25 14,079.50 14,216.80 0.0M
2025-06-03 14,202.60 14,226.10 14,108.40 14,125.30 0.0M
2025-06-02 14,096.20 14,171.40 14,035.65 14,155.30 0.0M
2025-05-30 14,139.75 14,164.60 14,051.20 14,097.95 0.0M
2025-05-29 14,111.25 14,135.70 14,058.90 14,118.05 0.0M
2025-05-28 14,044.75 14,084.65 14,025.50 14,048.65 0.0M
2025-05-27 14,010.05 14,040.35 13,947.60 14,005.35 0.0M
2025-05-26 13,960.90 14,039.95 13,950.80 13,993.85 0.0M
2025-05-23 13,857.15 13,933.50 13,790.75 13,912.95 0.0M
2025-05-22 13,827.80 13,870.75 13,747.20 13,830.30 0.0M
2025-05-21 13,757.50 13,864.45 13,706.05 13,844.85 0.0M
2025-05-20 13,998.95 14,018.45 13,720.55 13,737.70 0.0M
2025-05-19 13,910.05 13,998.35 13,828.95 13,920.20 0.0M
2025-05-16 13,734.15 13,861.95 13,671.50 13,854.25 0.0M
2025-05-15 13,590.80 13,682.60 13,544.05 13,675.90 0.0M
2025-05-14 13,421.55 13,544.95 13,376.60 13,536.35 0.0M
2025-05-13 13,314.10 13,393.50 13,272.15 13,358.25 0.0M
2025-05-12 13,163.55 13,300.10 13,150.25 13,296.75 0.0M
2025-05-09 12,534.80 12,812.05 12,534.60 12,786.55 0.0M
2025-05-08 13,041.20 13,123.05 12,769.10 12,836.65 0.0M
2025-05-07 12,680.05 13,010.00 12,679.60 12,998.55 0.0M
2025-05-06 13,164.45 13,195.00 12,839.85 12,863.90 0.0M
2025-05-05 13,024.85 13,145.75 12,979.15 13,135.00 0.0M
2025-05-02 12,984.80 13,092.55 12,913.95 12,963.40 0.0M
2025-04-30 13,141.45 13,168.85 12,940.00 12,992.10 0.0M
2025-04-29 13,179.70 13,269.15 13,127.70 13,146.50 0.0M
2025-04-28 12,986.75 13,153.10 12,947.65 13,128.95 0.0M
2025-04-25 13,384.85 13,396.95 12,894.65 13,028.50 0.0M
2025-04-24 13,380.15 13,425.60 13,348.60 13,362.05 0.0M
2025-04-23 13,377.90 13,416.20 13,174.10 13,375.80 0.0M
2025-04-22 13,257.75 13,346.70 13,163.15 13,297.55 0.0M
2025-04-21 13,034.30 13,220.10 12,975.55 13,207.65 0.0M
2025-04-17 12,882.30 12,984.70 12,820.90 12,967.55 0.0M
2025-04-16 12,793.45 12,899.50 12,766.25 12,890.40 0.0M
2025-04-15 12,600.90 12,783.50 12,545.85 12,774.20 0.0M
2025-04-11 12,370.90 12,408.75 12,256.30 12,396.10 0.0M
2025-04-09 12,170.75 12,174.20 12,006.70 12,103.15 0.0M
2025-04-08 12,210.05 12,286.65 12,038.85 12,205.20 0.0M
2025-04-07 11,381.60 12,023.25 11,381.50 11,956.35 0.0M
2025-04-04 12,791.75 12,803.75 12,347.55 12,427.40 0.0M
2025-04-03 12,645.90 12,822.85 12,644.00 12,817.50 0.0M
2025-04-02 12,642.85 12,755.40 12,489.15 12,748.00 0.0M
2025-04-01 12,640.35 12,751.80 12,569.50 12,619.75 0.0M
2025-03-28 12,771.85 12,865.95 12,645.30 12,677.10 0.0M
2025-03-27 12,600.35 12,751.20 12,548.15 12,733.20 0.0M
2025-03-26 12,800.05 12,842.95 12,627.25 12,641.55 0.0M
2025-03-25 13,030.20 13,040.70 12,728.95 12,780.30 0.0M
2025-03-24 12,871.00 12,982.70 12,829.55 12,938.20 0.0M
2025-03-21 12,579.20 12,794.30 12,551.80 12,784.80 0.0M
2025-03-20 12,551.85 12,621.40 12,445.95 12,559.85 0.0M
2025-03-19 12,291.85 12,496.35 12,284.35 12,473.20 0.0M
2025-03-18 12,038.80 12,246.40 12,016.65 12,239.95 0.0M
2025-03-17 11,959.45 12,053.80 11,933.70 11,974.05 0.0M
2025-03-13 12,049.70 12,065.15 11,922.30 11,935.55 0.0M
2025-03-12 12,088.05 12,125.00 11,912.00 12,003.35 0.0M
2025-03-11 11,956.30 12,077.20 11,873.45 12,050.10 0.0M
2025-03-10 12,283.65 12,359.80 12,043.25 12,078.00 0.0M
2025-03-07 12,233.05 12,357.20 12,196.40 12,273.60 0.0M
2025-03-06 12,173.20 12,255.65 12,130.50 12,231.20 0.0M
2025-03-05 11,763.65 12,076.30 11,763.65 12,069.10 0.0M
2025-03-04 11,561.25 11,806.00 11,487.10 11,775.90 0.0M
2025-03-03 11,741.80 11,793.75 11,428.95 11,681.20 0.0M
2025-02-28 11,912.60 11,931.45 11,632.55 11,714.45 0.0M
2025-02-27 12,183.05 12,211.70 11,979.15 12,016.70 0.0M
2025-02-25 12,223.45 12,292.00 12,149.50 12,168.80 0.0M
2025-02-24 12,266.25 12,311.50 12,139.35 12,228.60 0.0M
2025-02-21 12,438.00 12,588.15 12,320.15 12,369.50 0.0M
2025-02-20 12,266.20 12,464.65 12,233.05 12,451.65 0.0M
2025-02-19 12,042.15 12,322.25 11,989.70 12,305.60 0.0M
2025-02-18 12,206.30 12,221.10 11,995.20 12,107.25 0.0M
2025-02-17 12,125.30 12,237.45 11,945.40 12,202.35 0.0M
2025-02-14 12,571.15 12,590.95 12,101.45 12,211.20 0.0M
2025-02-13 12,566.30 12,701.60 12,519.45 12,541.80 0.0M
2025-02-12 12,612.80 12,622.25 12,233.25 12,559.85 0.0M
2025-02-11 12,991.00 13,003.95 12,574.25 12,632.95 0.0M
2025-02-10 13,246.25 13,275.20 12,953.65 13,012.30 0.0M
2025-02-07 13,303.30 13,325.00 13,141.65 13,254.30 0.0M
2025-02-06 13,379.05 13,389.05 13,256.10 13,299.50 0.0M
2025-02-05 13,273.15 13,382.55 13,271.15 13,340.75 0.0M
2025-02-04 13,163.45 13,231.30 13,103.30 13,222.70 0.0M
2025-02-03 13,141.00 13,190.30 13,005.30 13,077.20 0.0M
2025-02-01 13,291.85 13,378.25 13,100.40 13,257.75 0.0M
2025-01-31 13,048.20 13,260.05 13,025.05 13,247.25 0.0M
2025-01-30 13,049.90 13,163.35 12,992.00 13,029.20 0.0M
2025-01-29 12,708.25 13,017.25 12,707.50 13,009.65 0.0M
2025-01-28 12,836.05 12,864.20 12,479.25 12,698.30 0.0M
2025-01-27 13,078.10 13,086.50 12,748.15 12,806.35 0.0M
2025-01-24 13,445.05 13,481.85 13,165.65 13,191.25 0.0M
2025-01-23 13,300.05 13,499.55 13,265.95 13,434.50 0.0M
2025-01-22 13,499.90 13,509.05 13,148.20 13,318.95 0.0M
2025-01-21 13,740.45 13,778.15 13,470.80 13,481.80 0.0M
2025-01-20 13,672.60 13,729.85 13,573.00 13,712.20 0.0M
2025-01-17 13,590.85 13,643.85 13,520.55 13,614.15 0.0M
2025-01-16 13,548.55 13,634.60 13,546.70 13,590.30 0.0M
2025-01-15 13,463.30 13,511.00 13,341.40 13,427.45 0.0M
2025-01-14 13,189.10 13,426.20 13,188.40 13,398.95 0.0M
2025-01-13 13,493.10 13,549.25 13,079.95 13,136.10 0.0M
2025-01-10 13,923.40 13,934.35 13,599.10 13,650.45 0.0M
2025-01-09 14,072.45 14,102.85 13,925.60 13,943.50 0.0M
2025-01-08 14,216.35 14,222.90 13,970.55 14,066.10 0.0M
2025-01-07 14,090.40 14,229.25 14,087.55 14,197.10 0.0M
2025-01-06 14,479.20 14,481.45 14,011.25 14,048.55 0.0M
2025-01-03 14,473.40 14,538.00 14,424.10 14,439.05 0.0M
2025-01-02 14,345.85 14,453.20 14,319.85 14,446.20 0.0M
2025-01-01 14,215.80 14,325.55 14,197.60 14,318.20 0.0M