NIFTY50 Equal Weight

NIFTY50EW
🏛️ india →
31,553.90
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
2021-12-31 19,222.00 19,432.20 19,213.00 19,382.45 0.0M
2021-12-30 19,168.65 19,222.10 19,122.55 19,176.30 0.0M
2021-12-29 19,163.40 19,216.00 19,120.75 19,175.35 0.0M
2021-12-28 19,066.10 19,179.95 19,056.80 19,168.50 0.0M
2021-12-27 18,817.40 18,997.75 18,711.70 18,972.40 0.0M
2021-12-24 19,089.30 19,093.80 18,802.75 18,886.70 0.0M
2021-12-23 18,983.10 19,040.50 18,932.15 19,004.40 0.0M
2021-12-22 18,745.30 18,872.35 18,727.75 18,855.80 0.0M
2021-12-21 18,617.80 18,807.15 18,557.00 18,662.75 0.0M
2021-12-20 18,719.20 18,736.05 18,218.80 18,460.20 0.0M
2021-12-17 19,194.55 19,209.75 18,860.20 18,884.85 0.0M
2021-12-16 19,345.25 19,355.30 19,138.55 19,206.60 0.0M
2021-12-15 19,320.20 19,338.15 19,179.30 19,209.50 0.0M
2021-12-14 19,259.65 19,346.00 19,188.25 19,324.60 0.0M
2021-12-13 19,574.90 19,617.85 19,315.75 19,329.75 0.0M
2021-12-10 19,406.85 19,496.20 19,343.85 19,443.10 0.0M
2021-12-09 19,459.70 19,474.40 19,292.75 19,439.05 0.0M
2021-12-08 19,193.55 19,400.65 19,193.05 19,383.95 0.0M
2021-12-07 18,959.60 19,150.90 18,884.90 19,089.75 0.0M
2021-12-06 19,165.35 19,173.55 18,787.25 18,810.65 0.0M
2021-12-03 19,315.85 19,378.45 19,127.70 19,145.30 0.0M
2021-12-02 19,068.70 19,334.95 19,016.85 19,310.65 0.0M
2021-12-01 19,028.95 19,126.25 18,915.20 19,030.65 0.0M
2021-11-30 18,933.10 19,223.15 18,812.60 18,870.60 0.0M
2021-11-29 18,961.15 19,062.90 18,626.40 18,924.60 0.0M
2021-11-26 19,383.70 19,393.80 18,931.65 18,980.85 0.0M
2021-11-25 19,526.30 19,600.75 19,419.05 19,564.75 0.0M
2021-11-24 19,680.70 19,742.00 19,465.40 19,536.00 0.0M
2021-11-23 19,325.80 19,653.35 19,278.00 19,597.65 0.0M
2021-11-22 19,864.40 19,864.40 19,257.40 19,419.35 0.0M
2021-11-18 20,060.25 20,099.35 19,741.55 19,805.00 0.0M
2021-11-17 20,086.35 20,185.20 20,024.75 20,054.15 0.0M
2021-11-16 20,258.05 20,270.75 20,088.50 20,122.55 0.0M
2021-11-15 20,252.50 20,347.50 20,161.20 20,206.65 0.0M
2021-11-12 20,158.70 20,239.45 20,030.70 20,210.55 0.0M
2021-11-11 20,154.10 20,159.20 19,934.95 20,008.35 0.0M
2021-11-10 20,184.50 20,252.25 20,138.20 20,208.25 0.0M
2021-11-09 20,292.80 20,336.25 20,186.80 20,239.75 0.0M
2021-11-08 20,166.40 20,270.35 19,950.05 20,249.90 0.0M
2021-11-04 20,081.50 20,098.45 20,046.60 20,065.20 0.0M
2021-11-03 20,011.55 20,083.70 19,859.40 19,942.90 0.0M
2021-11-02 20,096.50 20,123.70 19,941.00 19,961.35 0.0M
2021-11-01 19,842.25 20,039.90 19,697.40 20,024.80 0.0M
2021-10-29 19,786.05 19,937.05 19,548.90 19,692.55 0.0M
2021-10-28 20,155.85 20,174.00 19,742.70 19,802.55 0.0M
2021-10-27 20,271.30 20,307.85 20,133.40 20,180.45 0.0M
2021-10-26 20,067.70 20,270.75 20,050.60 20,229.15 0.0M
2021-10-25 20,156.65 20,184.95 19,822.10 20,001.10 0.0M
2021-10-22 20,363.15 20,392.80 20,024.60 20,119.90 0.0M
2021-10-21 20,496.05 20,496.20 20,118.00 20,281.70 0.0M
2021-10-20 20,555.15 20,595.35 20,237.40 20,337.25 0.0M
2021-10-19 20,920.45 20,920.90 20,489.75 20,555.50 0.0M
2021-10-18 20,913.20 20,913.60 20,774.85 20,792.10 0.0M
2021-10-14 20,662.65 20,708.05 20,587.50 20,675.40 0.0M
2021-10-13 20,397.35 20,565.10 20,339.50 20,506.10 0.0M
2021-10-12 20,189.25 20,274.10 20,092.45 20,256.75 0.0M
2021-10-11 20,047.10 20,255.75 20,021.65 20,177.20 0.0M
2021-10-08 20,110.15 20,128.90 19,973.25 20,004.05 0.0M
2021-10-07 19,957.85 20,052.05 19,915.70 19,981.00 0.0M
2021-10-06 20,092.05 20,134.95 19,734.40 19,771.00 0.0M
2021-10-05 19,857.10 20,030.25 19,831.55 20,021.00 0.0M
2021-10-04 19,775.90 19,900.05 19,746.80 19,878.45 0.0M
2021-10-01 19,646.60 19,731.35 19,547.20 19,699.45 0.0M
2021-09-30 19,868.10 19,887.10 19,685.90 19,717.65 0.0M
2021-09-29 19,649.40 19,907.85 19,614.75 19,846.30 0.0M
2021-09-28 19,848.70 19,888.15 19,590.85 19,729.15 0.0M
2021-09-27 19,879.40 19,882.35 19,728.80 19,781.00 0.0M
2021-09-24 19,894.30 19,930.30 19,727.35 19,787.30 0.0M
2021-09-23 19,723.50 19,854.00 19,702.10 19,833.30 0.0M
2021-09-22 19,559.75 19,641.30 19,536.70 19,589.40 0.0M
2021-09-21 19,351.40 19,548.20 19,276.60 19,532.25 0.0M
2021-09-20 19,468.65 19,618.75 19,270.60 19,319.95 0.0M
2021-09-17 19,780.85 19,844.45 19,553.40 19,626.65 0.0M
2021-09-16 19,677.65 19,711.60 19,627.95 19,696.65 0.0M
2021-09-15 19,460.90 19,634.65 19,455.05 19,620.55 0.0M
2021-09-14 19,428.60 19,462.50 19,396.50 19,427.50 0.0M
2021-09-13 19,302.35 19,367.20 19,223.25 19,355.35 0.0M
2021-09-09 19,196.85 19,296.95 19,187.60 19,285.75 0.0M
2021-09-08 19,277.85 19,290.75 19,144.25 19,248.35 0.0M
2021-09-07 19,347.35 19,371.70 19,220.45 19,266.70 0.0M
2021-09-06 19,357.35 19,360.90 19,271.55 19,312.35 0.0M
2021-09-03 19,202.10 19,285.80 19,158.40 19,271.35 0.0M
2021-09-02 19,046.50 19,181.95 19,015.10 19,166.80 0.0M
2021-09-01 19,105.00 19,117.85 18,979.40 19,008.40 0.0M
2021-08-31 18,802.30 19,059.50 18,757.40 19,038.20 0.0M
2021-08-30 18,588.30 18,797.05 18,580.40 18,774.80 0.0M
2021-08-27 18,397.45 18,518.60 18,333.25 18,506.25 0.0M
2021-08-26 18,399.35 18,428.50 18,313.95 18,371.35 0.0M
2021-08-25 18,456.65 18,508.50 18,380.90 18,405.30 0.0M
2021-08-24 18,295.20 18,428.75 18,243.65 18,409.40 0.0M
2021-08-23 18,374.30 18,374.30 18,088.50 18,205.95 0.0M
2021-08-20 18,222.75 18,347.65 18,164.30 18,223.40 0.0M
2021-08-18 18,521.10 18,539.75 18,420.45 18,443.20 0.0M
2021-08-17 18,413.30 18,475.05 18,306.40 18,459.45 0.0M
2021-08-16 18,403.50 18,440.15 18,354.65 18,409.20 0.0M
2021-08-13 18,317.50 18,422.30 18,303.20 18,404.80 0.0M
2021-08-12 18,246.35 18,322.40 18,229.45 18,311.10 0.0M
2021-08-11 18,217.10 18,267.70 18,039.10 18,213.25 0.0M
2021-08-10 18,272.95 18,300.05 18,079.25 18,173.90 0.0M
2021-08-09 18,335.45 18,358.25 18,164.70 18,240.30 0.0M
2021-08-06 18,301.20 18,339.10 18,246.85 18,261.85 0.0M
2021-08-05 18,280.80 18,306.20 18,147.85 18,273.25 0.0M
2021-08-04 18,310.85 18,365.25 18,214.55 18,251.10 0.0M
2021-08-03 18,065.15 18,279.35 18,026.65 18,258.95 0.0M
2021-08-02 17,981.90 18,017.60 17,932.60 18,005.50 0.0M
2021-07-30 17,864.70 17,976.30 17,799.75 17,858.85 0.0M
2021-07-29 17,784.00 17,875.55 17,747.20 17,825.10 0.0M
2021-07-28 17,800.45 17,801.70 17,514.35 17,728.80 0.0M
2021-07-27 17,899.95 17,934.60 17,690.95 17,752.15 0.0M
2021-07-26 17,848.20 17,903.85 17,801.85 17,848.05 0.0M
2021-07-23 17,857.00 17,895.15 17,774.00 17,846.70 0.0M
2021-07-22 17,713.75 17,839.40 17,706.15 17,824.55 0.0M
2021-07-20 17,756.60 17,775.95 17,552.45 17,607.65 0.0M
2021-07-19 17,769.90 17,874.55 17,706.35 17,772.85 0.0M
2021-07-16 17,942.35 17,946.35 17,866.40 17,905.75 0.0M
2021-07-15 17,867.15 17,928.90 17,827.00 17,900.20 0.0M
2021-07-14 17,801.35 17,873.20 17,772.75 17,849.00 0.0M
2021-07-13 17,803.30 17,817.80 17,761.90 17,806.40 0.0M
2021-07-12 17,761.00 17,795.90 17,655.25 17,708.45 0.0M
2021-07-09 17,611.00 17,691.30 17,565.00 17,673.95 0.0M
2021-07-08 17,765.80 17,815.35 17,593.35 17,641.90 0.0M
2021-07-07 17,706.75 17,821.80 17,664.90 17,800.40 0.0M
2021-07-06 17,767.15 17,857.45 17,706.75 17,726.85 0.0M
2021-07-05 17,755.40 17,782.30 17,723.60 17,769.55 0.0M
2021-07-02 17,714.00 17,716.15 17,606.95 17,672.40 0.0M
2021-07-01 17,699.25 17,714.35 17,642.45 17,660.00 0.0M
2021-06-30 17,769.05 17,804.30 17,646.95 17,666.05 0.0M
2021-06-29 17,812.45 17,859.55 17,688.25 17,724.15 0.0M
2021-06-28 17,886.65 17,887.30 17,791.00 17,816.70 0.0M
2021-06-25 17,775.15 17,836.40 17,762.60 17,822.55 0.0M
2021-06-24 17,693.90 17,746.35 17,652.25 17,728.00 0.0M
2021-06-23 17,813.25 17,814.55 17,639.15 17,655.95 0.0M
2021-06-22 17,721.75 17,802.40 17,701.80 17,725.25 0.0M
2021-06-21 17,400.20 17,657.95 17,361.25 17,636.55 0.0M
2021-06-18 17,713.70 17,719.25 17,295.90 17,565.90 0.0M
2021-06-17 17,681.25 17,799.50 17,605.60 17,658.40 0.0M
2021-06-16 17,915.60 17,957.35 17,765.50 17,801.20 0.0M
2021-06-15 17,957.65 17,994.00 17,914.10 17,929.85 0.0M
2021-06-14 17,882.40 17,921.05 17,612.50 17,908.15 0.0M
2021-06-11 17,920.70 17,952.65 17,811.35 17,916.15 0.0M
2021-06-10 17,802.65 17,867.10 17,773.45 17,846.75 0.0M
2021-06-09 17,888.30 17,947.05 17,653.15 17,733.35 0.0M
2021-06-08 17,857.00 17,862.45 17,704.65 17,847.65 0.0M
2021-06-07 17,754.20 17,850.55 17,745.35 17,817.10 0.0M
2021-06-04 17,670.10 17,711.80 17,630.35 17,693.80 0.0M
2021-06-03 17,595.95 17,659.30 17,564.05 17,643.75 0.0M
2021-06-02 17,398.65 17,543.95 17,396.35 17,522.60 0.0M
2021-06-01 17,491.80 17,517.60 17,376.40 17,448.65 0.0M
2021-05-31 17,344.40 17,475.45 17,278.75 17,448.60 0.0M
2021-05-28 17,410.95 17,438.35 17,301.35 17,324.80 0.0M
2021-05-27 17,291.30 17,352.65 17,233.90 17,309.95 0.0M
2021-05-26 17,232.80 17,282.60 17,178.20 17,249.35 0.0M
2021-05-25 17,218.45 17,266.95 17,155.70 17,194.75 0.0M
2021-05-24 17,126.30 17,147.25 17,037.85 17,096.80 0.0M
2021-05-21 16,988.50 17,107.70 16,972.40 17,083.15 0.0M
2021-05-20 17,057.80 17,073.20 16,864.85 16,892.80 0.0M
2021-05-19 17,043.90 17,150.40 17,016.80 17,059.65 0.0M
2021-05-18 17,028.25 17,112.60 17,011.60 17,094.40 0.0M
2021-05-17 16,738.60 16,892.35 16,671.65 16,873.80 0.0M
2021-05-14 16,841.75 16,841.75 16,555.05 16,666.90 0.0M
2021-05-12 16,932.05 16,969.25 16,678.40 16,748.90 0.0M
2021-05-11 16,768.05 16,966.95 16,728.05 16,928.15 0.0M
2021-05-10 16,836.10 16,942.75 16,816.80 16,931.35 0.0M
2021-05-07 16,664.85 16,731.95 16,587.25 16,694.45 0.0M
2021-05-06 16,480.00 16,571.50 16,433.90 16,550.50 0.0M
2021-05-05 16,405.75 16,438.95 16,309.55 16,416.15 0.0M
2021-05-04 16,502.60 16,528.55 16,236.80 16,280.75 0.0M
2021-05-03 16,213.55 16,432.90 16,162.55 16,396.55 0.0M
2021-04-30 16,337.10 16,521.55 16,290.55 16,331.40 0.0M
2021-04-29 16,502.10 16,553.20 16,354.20 16,456.00 0.0M
2021-04-28 16,286.35 16,417.55 16,264.65 16,375.60 0.0M
2021-04-27 16,078.85 16,219.05 16,071.45 16,205.00 0.0M
2021-04-26 16,019.95 16,074.25 16,006.90 16,048.95 0.0M
2021-04-23 15,912.15 16,050.05 15,823.40 15,914.40 0.0M
2021-04-22 15,845.30 16,010.80 15,772.15 15,977.00 0.0M
2021-04-20 16,119.35 16,146.85 15,809.10 15,926.10 0.0M
2021-04-19 15,892.45 15,958.55 15,755.95 15,925.50 0.0M
2021-04-16 16,121.90 16,324.20 16,098.25 16,240.70 0.0M
2021-04-15 16,109.20 16,178.25 15,894.90 16,092.95 0.0M
2021-04-13 15,898.40 16,082.40 15,807.10 16,052.45 0.0M
2021-04-12 16,206.85 16,218.75 15,739.85 15,812.35 0.0M
2021-04-09 16,452.50 16,489.35 16,361.95 16,432.25 0.0M
2021-04-08 16,383.50 16,567.10 16,372.20 16,445.45 0.0M
2021-04-07 16,207.45 16,367.95 16,156.60 16,317.40 0.0M
2021-04-06 16,135.30 16,232.75 15,999.80 16,170.95 0.0M
2021-04-05 16,219.90 16,226.75 15,829.45 16,046.40 0.0M
2021-04-01 16,107.55 16,278.35 16,053.95 16,258.90 0.0M
2021-03-31 16,025.70 16,085.90 15,961.40 15,999.30 0.0M
2021-03-30 15,851.20 16,064.50 15,835.25 16,040.75 0.0M
2021-03-26 15,666.40 15,782.20 15,611.70 15,715.40 0.0M
2021-03-25 15,781.20 15,788.20 15,415.20 15,487.80 0.0M
2021-03-24 15,972.85 16,033.80 15,748.45 15,772.25 0.0M
2021-03-23 16,071.75 16,151.40 16,009.20 16,084.60 0.0M
2021-03-22 16,011.45 16,073.55 15,912.95 16,037.10 0.0M
2021-03-19 15,703.45 16,037.80 15,474.40 16,000.55 0.0M
2021-03-18 16,064.65 16,107.25 15,687.40 15,794.65 0.0M
2021-03-17 16,243.65 16,243.65 15,883.85 15,915.85 0.0M
2021-03-16 16,316.85 16,338.95 16,193.00 16,228.00 0.0M
2021-03-15 16,344.45 16,344.45 16,006.15 16,241.55 0.0M
2021-03-12 16,547.65 16,589.05 16,206.55 16,290.90 0.0M
2021-03-10 16,452.05 16,465.45 16,331.10 16,428.90 0.0M
2021-03-09 16,434.10 16,467.95 16,175.45 16,326.50 0.0M
2021-03-08 16,368.45 16,447.45 16,293.95 16,323.90 0.0M
2021-03-05 16,378.50 16,477.75 16,174.85 16,261.65 0.0M
2021-03-04 16,338.30 16,572.75 16,313.10 16,451.00 0.0M
2021-03-03 16,447.70 16,579.35 16,405.50 16,557.30 0.0M
2021-03-02 16,172.35 16,340.75 16,093.25 16,300.25 0.0M
2021-03-01 15,945.30 16,094.25 15,889.50 16,065.30 0.0M
2021-02-26 16,132.45 16,232.90 15,676.25 15,754.50 0.0M
2021-02-25 16,226.05 16,417.60 16,214.90 16,363.75 0.0M
2021-02-24 15,994.55 16,126.55 15,922.95 16,108.40 0.0M
2021-02-23 15,864.10 16,002.45 15,748.20 15,937.55 0.0M
2021-02-22 16,073.00 16,097.30 15,720.70 15,770.95 0.0M
2021-02-19 16,230.35 16,255.00 15,916.15 16,050.05 0.0M
2021-02-18 16,271.45 16,335.90 16,204.90 16,249.85 0.0M
2021-02-17 16,223.10 16,288.85 16,145.65 16,203.90 0.0M
2021-02-16 16,280.40 16,372.40 16,200.35 16,266.75 0.0M
2021-02-15 16,229.00 16,249.65 16,166.70 16,215.05 0.0M
2021-02-12 16,253.45 16,257.40 16,052.45 16,128.80 0.0M
2021-02-11 16,115.40 16,232.20 16,106.45 16,220.30 0.0M
2021-02-10 16,194.55 16,249.50 16,022.55 16,167.70 0.0M
2021-02-09 16,231.45 16,318.45 16,084.10 16,141.90 0.0M
2021-02-08 16,036.55 16,195.40 16,015.35 16,181.30 0.0M
2021-02-05 16,022.55 16,043.55 15,822.25 15,915.35 0.0M
2021-02-04 15,786.10 15,926.80 15,740.95 15,907.85 0.0M
2021-02-03 15,662.60 15,883.75 15,545.65 15,774.90 0.0M
2021-02-02 15,366.15 15,593.80 15,341.10 15,558.90 0.0M
2021-02-01 14,674.35 15,207.00 14,508.55 15,151.65 0.0M
2021-01-29 14,928.55 14,973.25 14,519.40 14,567.75 0.0M
2021-01-28 14,724.30 14,861.15 14,701.80 14,802.80 0.0M
2021-01-27 15,125.60 15,125.60 14,850.55 14,889.65 0.0M
2021-01-25 15,356.75 15,404.85 15,051.25 15,129.25 0.0M
2021-01-22 15,418.00 15,515.70 15,168.65 15,207.05 0.0M
2021-01-21 15,591.05 15,629.30 15,313.50 15,392.75 0.0M
2021-01-20 15,388.30 15,525.10 15,371.70 15,498.10 0.0M
2021-01-19 15,204.05 15,380.15 15,202.85 15,363.35 0.0M
2021-01-18 15,375.35 15,384.90 15,033.25 15,108.15 0.0M
2021-01-15 15,579.25 15,616.65 15,288.90 15,376.15 0.0M
2021-01-14 15,537.00 15,573.25 15,420.10 15,552.60 0.0M
2021-01-13 15,543.90 15,600.60 15,347.60 15,519.35 0.0M
2021-01-12 15,380.10 15,505.05 15,326.70 15,453.05 0.0M
2021-01-11 15,343.60 15,396.85 15,212.10 15,379.25 0.0M
2021-01-08 15,113.55 15,271.85 15,093.25 15,256.10 0.0M
2021-01-07 15,044.35 15,068.45 14,978.20 14,997.75 0.0M
2021-01-06 14,939.35 14,990.90 14,779.80 14,937.90 0.0M
2021-01-05 14,804.00 14,911.75 14,732.05 14,890.85 0.0M
2021-01-04 14,773.05 14,886.85 14,679.15 14,870.85 0.0M
2021-01-01 14,632.80 14,700.65 14,626.90 14,675.60 0.0M