NIFTY50 Equal Weight

NIFTY50EW
🏛️ india →
31,544.25
Last Update: 2025-09-29
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 20,757.35 20,777.25 20,588.05 20,614.95 0.0M
2022-12-29 20,522.45 20,710.10 20,452.55 20,664.55 0.0M
2022-12-28 20,562.70 20,668.35 20,541.90 20,604.05 0.0M
2022-12-27 20,527.90 20,626.35 20,425.65 20,607.50 0.0M
2022-12-26 20,255.40 20,499.65 20,172.45 20,433.50 0.0M
2022-12-23 20,492.30 20,581.65 20,193.00 20,230.85 0.0M
2022-12-22 20,863.65 20,904.40 20,567.00 20,651.00 0.0M
2022-12-21 20,995.25 21,045.35 20,718.75 20,776.25 0.0M
2022-12-20 20,965.95 20,973.50 20,742.10 20,929.75 0.0M
2022-12-19 20,832.30 21,037.70 20,793.20 21,021.55 0.0M
2022-12-16 20,931.40 21,046.65 20,797.25 20,813.00 0.0M
2022-12-15 21,222.45 21,273.40 20,994.40 21,025.70 0.0M
2022-12-14 21,204.45 21,272.25 21,191.95 21,245.60 0.0M
2022-12-13 21,088.10 21,148.80 21,032.45 21,137.00 0.0M
2022-12-12 20,937.05 21,053.90 20,824.40 21,036.60 0.0M
2022-12-09 21,183.75 21,192.75 20,895.60 21,000.85 0.0M
2022-12-08 21,102.15 21,156.30 21,066.80 21,114.95 0.0M
2022-12-07 21,224.50 21,244.90 21,047.90 21,082.80 0.0M
2022-12-06 21,236.10 21,249.30 21,144.30 21,220.35 0.0M
2022-12-05 21,293.05 21,324.75 21,155.35 21,302.80 0.0M
2022-12-02 21,304.10 21,317.50 21,174.55 21,248.50 0.0M
2022-12-01 21,373.85 21,373.90 21,285.60 21,339.80 0.0M
2022-11-30 21,084.05 21,325.70 21,072.65 21,266.05 0.0M
2022-11-29 21,008.40 21,124.45 21,005.10 21,060.60 0.0M
2022-11-28 20,902.65 21,035.25 20,898.60 21,004.00 0.0M
2022-11-25 20,949.60 20,981.65 20,857.50 20,966.85 0.0M
2022-11-24 20,749.65 20,940.30 20,719.05 20,902.30 0.0M
2022-11-23 20,725.00 20,733.30 20,650.45 20,673.70 0.0M
2022-11-22 20,558.35 20,658.30 20,513.65 20,639.00 0.0M
2022-11-21 20,622.35 20,639.20 20,500.90 20,532.55 0.0M
2022-11-18 20,791.15 20,798.75 20,559.65 20,655.95 0.0M
2022-11-17 20,795.80 20,815.05 20,717.40 20,747.20 0.0M
2022-11-16 20,900.30 20,923.75 20,749.65 20,837.90 0.0M
2022-11-15 20,844.75 20,933.45 20,791.80 20,904.70 0.0M
2022-11-14 20,826.70 20,881.30 20,787.90 20,803.25 0.0M
2022-11-11 20,812.90 20,867.30 20,736.60 20,782.75 0.0M
2022-11-10 20,666.75 20,703.25 20,511.10 20,572.05 0.0M
2022-11-09 20,957.90 20,959.15 20,703.05 20,755.40 0.0M
2022-11-07 20,852.40 20,914.05 20,709.10 20,839.60 0.0M
2022-11-04 20,656.90 20,760.80 20,610.05 20,739.65 0.0M
2022-11-03 20,548.75 20,696.15 20,532.35 20,625.90 0.0M
2022-11-02 20,783.55 20,786.20 20,635.55 20,665.00 0.0M
2022-11-01 20,632.55 20,775.00 20,604.15 20,757.00 0.0M
2022-10-31 20,447.75 20,563.90 20,436.90 20,548.75 0.0M
2022-10-28 20,334.75 20,380.60 20,268.15 20,330.40 0.0M
2022-10-27 20,297.15 20,340.85 20,199.10 20,300.85 0.0M
2022-10-25 20,245.95 20,248.80 20,137.55 20,159.00 0.0M
2022-10-24 20,228.95 20,251.30 20,168.70 20,193.10 0.0M
2022-10-21 20,097.15 20,135.10 19,951.90 20,033.25 0.0M
2022-10-20 19,822.90 20,061.10 19,772.10 20,037.30 0.0M
2022-10-19 20,023.10 20,043.05 19,878.95 19,916.50 0.0M
2022-10-18 19,882.40 19,975.75 19,877.75 19,956.85 0.0M
2022-10-17 19,633.50 19,776.70 19,552.30 19,755.20 0.0M
2022-10-14 19,899.75 19,906.35 19,659.05 19,673.35 0.0M
2022-10-13 19,681.40 19,731.30 19,525.00 19,591.55 0.0M
2022-10-12 19,567.60 19,720.80 19,498.40 19,697.45 0.0M
2022-10-11 19,893.95 19,893.95 19,470.15 19,507.15 0.0M
2022-10-10 19,701.55 19,868.45 19,636.55 19,844.40 0.0M
2022-10-07 19,941.50 19,986.65 19,837.80 19,940.25 0.0M
2022-10-06 20,022.15 20,082.10 19,935.70 19,966.10 0.0M
2022-10-04 19,775.90 19,907.15 19,740.20 19,891.25 0.0M
2022-10-03 19,746.80 19,750.80 19,432.10 19,474.00 0.0M
2022-09-30 19,463.30 19,806.50 19,363.80 19,707.05 0.0M
2022-09-29 19,607.50 19,658.80 19,424.40 19,458.15 0.0M
2022-09-28 19,444.80 19,642.70 19,389.55 19,455.40 0.0M
2022-09-27 19,681.85 19,761.45 19,457.40 19,576.65 0.0M
2022-09-26 19,835.35 19,849.25 19,470.95 19,567.40 0.0M
2022-09-23 20,313.65 20,376.60 19,943.80 19,984.70 0.0M
2022-09-22 20,275.25 20,417.20 20,186.70 20,333.00 0.0M
2022-09-21 20,534.50 20,615.25 20,334.25 20,374.55 0.0M
2022-09-20 20,415.60 20,638.85 20,395.10 20,554.75 0.0M
2022-09-19 20,194.75 20,322.15 20,021.40 20,263.85 0.0M
2022-09-16 20,544.20 20,557.30 20,121.95 20,171.50 0.0M
2022-09-15 20,795.55 20,827.15 20,561.25 20,584.75 0.0M
2022-09-14 20,435.20 20,810.75 20,433.75 20,726.50 0.0M
2022-09-13 20,710.75 20,770.20 20,701.75 20,746.05 0.0M
2022-09-12 20,548.55 20,634.15 20,541.55 20,599.65 0.0M
2022-09-09 20,570.80 20,610.35 20,439.25 20,473.90 0.0M
2022-09-08 20,414.90 20,453.05 20,324.00 20,436.00 0.0M
2022-09-07 20,089.20 20,292.35 20,054.40 20,274.90 0.0M
2022-09-06 20,273.55 20,333.55 20,138.50 20,226.20 0.0M
2022-09-05 20,135.65 20,242.60 20,122.45 20,227.45 0.0M
2022-09-02 20,260.55 20,296.60 20,103.45 20,123.00 0.0M
2022-09-01 20,072.50 20,327.60 20,072.50 20,179.00 0.0M
2022-08-30 19,994.75 20,354.60 19,983.55 20,337.55 0.0M
2022-08-29 19,647.50 19,923.50 19,639.85 19,877.40 0.0M
2022-08-26 20,103.90 20,179.10 20,046.70 20,087.20 0.0M
2022-08-25 20,119.50 20,184.85 19,941.35 19,980.95 0.0M
2022-08-24 19,972.00 20,062.80 19,895.60 20,038.60 0.0M
2022-08-23 19,694.70 20,039.95 19,675.80 19,994.60 0.0M
2022-08-22 20,087.65 20,097.80 19,791.50 19,823.80 0.0M
2022-08-19 20,449.85 20,473.40 20,134.10 20,173.15 0.0M
2022-08-18 20,388.50 20,437.45 20,309.75 20,422.05 0.0M
2022-08-17 20,312.85 20,444.15 20,303.15 20,421.20 0.0M
2022-08-16 20,179.60 20,275.00 20,124.80 20,266.75 0.0M
2022-08-12 20,043.65 20,121.00 19,992.95 20,080.35 0.0M
2022-08-11 20,159.95 20,162.20 20,008.90 20,039.35 0.0M
2022-08-10 19,984.20 19,995.35 19,841.90 19,983.75 0.0M
2022-08-08 19,859.90 19,963.80 19,806.10 19,939.35 0.0M
2022-08-05 19,879.45 19,939.20 19,793.85 19,848.70 0.0M
2022-08-04 19,905.85 19,941.85 19,602.55 19,838.40 0.0M
2022-08-03 19,832.10 19,881.70 19,653.65 19,818.40 0.0M
2022-08-02 19,778.10 19,864.90 19,667.20 19,831.60 0.0M
2022-08-01 19,694.80 19,821.25 19,605.95 19,806.80 0.0M
2022-07-29 19,447.95 19,600.75 19,430.00 19,585.55 0.0M
2022-07-28 19,120.45 19,309.70 19,074.65 19,279.30 0.0M
2022-07-27 18,790.50 19,009.00 18,741.00 18,994.70 0.0M
2022-07-26 18,961.25 18,965.50 18,781.45 18,797.50 0.0M
2022-07-25 18,985.05 19,024.40 18,879.55 18,947.00 0.0M
2022-07-22 18,971.05 19,031.25 18,909.95 19,008.40 0.0M
2022-07-21 18,768.90 18,939.10 18,728.30 18,910.50 0.0M
2022-07-20 18,820.75 18,826.95 18,713.90 18,745.95 0.0M
2022-07-19 18,474.75 18,633.65 18,473.05 18,612.10 0.0M
2022-07-18 18,429.50 18,560.10 18,415.40 18,550.10 0.0M
2022-07-15 18,221.75 18,309.95 18,163.60 18,293.05 0.0M
2022-07-14 18,262.00 18,302.85 18,048.20 18,159.40 0.0M
2022-07-13 18,280.25 18,308.10 18,164.95 18,193.45 0.0M
2022-07-12 18,283.20 18,327.90 18,167.75 18,206.20 0.0M
2022-07-11 18,276.45 18,413.20 18,237.45 18,384.55 0.0M
2022-07-08 18,408.55 18,409.55 18,275.05 18,347.85 0.0M
2022-07-07 18,211.60 18,278.95 18,145.85 18,264.30 0.0M
2022-07-06 17,835.25 18,088.35 17,805.95 18,058.60 0.0M
2022-07-05 17,912.15 18,042.25 17,791.10 17,824.20 0.0M
2022-07-04 17,735.00 17,851.10 17,626.45 17,838.05 0.0M
2022-07-01 17,586.85 17,810.75 17,504.40 17,771.40 0.0M
2022-06-30 17,769.30 17,842.25 17,609.80 17,668.95 0.0M
2022-06-29 17,717.40 17,830.45 17,690.65 17,785.65 0.0M
2022-06-28 17,756.90 17,907.25 17,678.55 17,872.15 0.0M
2022-06-27 17,874.45 17,911.70 17,804.50 17,821.25 0.0M
2022-06-24 17,595.25 17,688.40 17,566.40 17,651.70 0.0M
2022-06-23 17,282.70 17,503.65 17,251.40 17,480.60 0.0M
2022-06-22 17,415.70 17,424.40 17,178.25 17,228.30 0.0M
2022-06-21 17,260.25 17,541.50 17,250.05 17,493.15 0.0M
2022-06-20 17,160.05 17,193.65 16,987.35 17,149.50 0.0M
2022-06-17 17,263.70 17,352.90 17,095.50 17,144.25 0.0M
2022-06-16 17,937.40 17,945.85 17,331.35 17,358.25 0.0M
2022-06-15 17,826.95 17,878.05 17,743.05 17,784.25 0.0M
2022-06-14 17,731.45 17,950.25 17,698.20 17,781.90 0.0M
2022-06-13 17,942.90 17,964.40 17,738.00 17,808.70 0.0M
2022-06-10 18,211.90 18,278.20 18,203.40 18,245.80 0.0M
2022-06-09 18,230.35 18,418.10 18,176.70 18,403.60 0.0M
2022-06-08 18,392.50 18,463.20 18,221.45 18,317.45 0.0M
2022-06-07 18,378.05 18,397.50 18,252.05 18,343.55 0.0M
2022-06-06 18,457.10 18,525.35 18,350.20 18,484.45 0.0M
2022-06-03 18,840.00 18,860.95 18,491.00 18,505.00 0.0M
2022-06-02 18,617.40 18,719.25 18,528.55 18,703.70 0.0M
2022-06-01 18,806.85 18,883.55 18,587.30 18,668.85 0.0M
2022-05-31 18,709.90 18,882.35 18,674.10 18,789.90 0.0M
2022-05-30 18,580.95 18,767.70 18,561.85 18,745.95 0.0M
2022-05-27 18,411.25 18,452.60 18,292.15 18,434.30 0.0M
2022-05-26 18,168.70 18,291.50 17,884.85 18,253.15 0.0M
2022-05-25 18,328.45 18,356.15 18,070.45 18,093.35 0.0M
2022-05-24 18,449.05 18,464.30 18,208.10 18,247.85 0.0M
2022-05-23 18,543.05 18,640.55 18,381.25 18,407.00 0.0M
2022-05-20 18,336.05 18,527.95 18,291.25 18,509.70 0.0M
2022-05-19 18,151.30 18,236.10 18,010.70 18,044.05 0.0M
2022-05-18 18,556.50 18,662.65 18,469.60 18,503.25 0.0M
2022-05-17 18,136.35 18,531.85 18,129.95 18,514.35 0.0M
2022-05-16 18,056.90 18,174.70 17,912.85 18,051.90 0.0M
2022-05-13 18,162.65 18,292.25 17,917.60 17,959.50 0.0M
2022-05-12 18,221.85 18,244.50 17,861.30 17,942.35 0.0M
2022-05-11 18,453.75 18,557.40 18,143.10 18,358.20 0.0M
2022-05-10 18,531.95 18,673.20 18,390.35 18,440.15 0.0M
2022-05-09 18,502.30 18,669.35 18,383.95 18,559.85 0.0M
2022-05-06 18,668.50 18,739.40 18,584.30 18,668.10 0.0M
2022-05-05 19,181.65 19,282.95 18,926.05 18,951.40 0.0M
2022-05-04 19,447.35 19,528.00 18,927.50 19,000.50 0.0M
2022-05-02 19,316.25 19,443.65 19,259.80 19,426.40 0.0M
2022-04-29 19,751.30 19,786.75 19,428.95 19,477.15 0.0M
2022-04-28 19,635.60 19,744.80 19,474.50 19,680.40 0.0M
2022-04-27 19,515.95 19,552.05 19,338.90 19,444.70 0.0M
2022-04-26 19,521.45 19,671.70 19,506.10 19,654.90 0.0M
2022-04-25 19,443.25 19,473.40 19,262.35 19,326.45 0.0M
2022-04-22 19,765.15 19,811.25 19,642.85 19,670.80 0.0M
2022-04-21 19,731.95 19,929.25 19,715.05 19,912.00 0.0M
2022-04-20 19,538.30 19,702.30 19,473.55 19,651.85 0.0M
2022-04-19 19,840.55 19,896.75 19,298.05 19,443.50 0.0M
2022-04-18 19,672.80 19,750.30 19,569.70 19,724.00 0.0M
2022-04-13 19,899.85 19,998.10 19,792.25 19,826.10 0.0M
2022-04-12 19,957.00 19,960.30 19,727.20 19,838.05 0.0M
2022-04-11 20,072.70 20,121.70 20,004.60 20,038.45 0.0M
2022-04-08 19,958.20 20,130.60 19,853.25 20,087.85 0.0M
2022-04-07 19,934.00 20,032.65 19,834.40 19,872.35 0.0M
2022-04-06 19,979.05 20,072.40 19,942.10 19,990.65 0.0M
2022-04-05 20,064.10 20,144.90 19,989.85 20,045.25 0.0M
2022-04-04 19,758.00 20,010.30 19,696.85 19,994.20 0.0M
2022-04-01 19,436.25 19,715.65 19,426.50 19,683.25 0.0M
2022-03-31 19,507.55 19,540.20 19,411.90 19,445.60 0.0M
2022-03-30 19,503.85 19,537.35 19,417.30 19,471.85 0.0M
2022-03-29 19,392.85 19,424.95 19,318.25 19,391.55 0.0M
2022-03-28 19,274.90 19,328.45 19,083.65 19,312.60 0.0M
2022-03-25 19,404.85 19,407.25 19,162.80 19,241.75 0.0M
2022-03-24 19,217.65 19,407.10 19,212.45 19,335.95 0.0M
2022-03-23 19,464.05 19,488.45 19,253.60 19,312.30 0.0M
2022-03-22 19,215.20 19,363.40 19,022.85 19,347.65 0.0M
2022-03-21 19,480.15 19,495.50 19,163.15 19,181.65 0.0M
2022-03-17 19,249.65 19,427.65 19,240.45 19,399.85 0.0M
2022-03-16 18,931.70 19,070.40 18,888.45 19,052.95 0.0M
2022-03-15 18,888.20 18,950.80 18,593.10 18,709.35 0.0M
2022-03-14 18,752.45 18,903.35 18,640.65 18,884.80 0.0M
2022-03-11 18,640.70 18,790.55 18,569.75 18,769.30 0.0M
2022-03-10 18,754.40 18,796.15 18,526.50 18,681.60 0.0M
2022-03-09 18,271.35 18,473.80 18,140.40 18,397.00 0.0M
2022-03-08 17,955.30 18,180.25 17,771.00 18,161.35 0.0M
2022-03-07 17,992.80 18,058.20 17,805.60 18,013.55 0.0M
2022-03-04 18,505.75 18,561.85 18,232.20 18,319.15 0.0M
2022-03-03 18,948.50 18,992.85 18,581.20 18,641.75 0.0M
2022-03-02 18,733.95 18,852.85 18,632.70 18,762.00 0.0M
2022-02-28 18,534.05 18,903.40 18,372.35 18,880.20 0.0M
2022-02-25 18,459.80 18,744.95 18,431.75 18,684.35 0.0M
2022-02-24 18,576.40 18,742.85 18,117.90 18,161.45 0.0M
2022-02-23 19,232.50 19,289.90 19,067.55 19,103.60 0.0M
2022-02-22 18,868.45 19,158.15 18,862.30 19,132.65 0.0M
2022-02-21 19,321.65 19,430.75 19,166.50 19,262.80 0.0M
2022-02-18 19,399.30 19,528.80 19,366.75 19,427.40 0.0M
2022-02-17 19,596.70 19,657.95 19,432.40 19,474.80 0.0M
2022-02-16 19,546.00 19,661.75 19,427.40 19,496.80 0.0M
2022-02-15 19,037.75 19,521.00 18,911.00 19,494.50 0.0M
2022-02-14 19,258.40 19,280.15 18,914.65 18,959.10 0.0M
2022-02-11 19,642.05 19,662.05 19,493.10 19,577.55 0.0M
2022-02-10 19,748.70 19,831.20 19,623.50 19,803.10 0.0M
2022-02-09 19,546.60 19,693.35 19,510.45 19,679.90 0.0M
2022-02-08 19,480.50 19,522.35 19,227.65 19,453.30 0.0M
2022-02-07 19,661.10 19,739.65 19,304.60 19,409.45 0.0M
2022-02-04 19,792.60 19,846.00 19,645.45 19,689.70 0.0M
2022-02-03 19,923.95 19,939.50 19,689.10 19,748.90 0.0M
2022-02-02 19,838.00 19,950.70 19,828.45 19,937.60 0.0M
2022-02-01 19,665.25 19,765.00 19,367.85 19,739.55 0.0M
2022-01-31 19,486.90 19,570.60 19,434.90 19,496.85 0.0M
2022-01-28 19,331.40 19,589.20 19,223.65 19,251.60 0.0M
2022-01-27 19,185.55 19,305.30 18,970.80 19,222.30 0.0M
2022-01-25 18,979.75 19,401.55 18,820.25 19,368.65 0.0M
2022-01-24 19,589.40 19,600.70 18,941.65 19,120.30 0.0M
2022-01-21 19,740.30 19,784.15 19,481.35 19,629.60 0.0M
2022-01-20 20,035.25 20,083.20 19,762.55 19,871.55 0.0M
2022-01-19 20,133.55 20,159.90 19,909.75 20,009.60 0.0M
2022-01-18 20,473.65 20,487.25 20,089.00 20,123.30 0.0M
2022-01-17 20,309.25 20,456.00 20,292.55 20,434.75 0.0M
2022-01-14 20,290.20 20,345.90 20,214.00 20,311.55 0.0M
2022-01-13 20,275.30 20,366.80 20,224.90 20,353.25 0.0M
2022-01-12 20,225.20 20,255.80 20,159.60 20,242.45 0.0M
2022-01-11 20,090.00 20,137.60 20,037.55 20,098.45 0.0M
2022-01-10 20,014.45 20,110.05 19,970.85 20,094.85 0.0M
2022-01-07 19,884.90 19,973.30 19,805.05 19,923.70 0.0M
2022-01-06 19,815.80 19,838.65 19,706.75 19,821.55 0.0M
2022-01-05 19,766.20 19,945.35 19,729.00 19,934.35 0.0M
2022-01-04 19,707.45 19,791.05 19,611.25 19,768.60 0.0M
2022-01-03 19,427.85 19,653.25 19,425.90 19,635.95 0.0M