NIFTY50 Equal Weight

NIFTY50EW
🏛️ india →
31,854.55
Last Update: 2025-10-01
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
2025-10-01 31,572.50 31,908.30 31,545.40 31,854.55 0.0M
2025-09-30 31,591.05 31,705.90 31,502.85 31,553.90 0.0M
2025-09-29 31,653.40 31,749.85 31,510.15 31,544.25 0.0M
2025-09-26 31,854.20 31,919.15 31,532.75 31,553.15 0.0M
2025-09-25 32,165.65 32,210.40 31,916.95 31,933.35 0.0M
2025-09-24 32,283.70 32,328.50 32,164.85 32,186.50 0.0M
2025-09-23 32,402.20 32,445.20 32,221.00 32,320.30 0.0M
2025-09-22 32,378.90 32,506.70 32,291.00 32,358.25 0.0M
2025-09-19 32,537.15 32,548.60 32,403.15 32,459.00 0.0M
2025-09-18 32,489.80 32,515.10 32,377.10 32,491.70 0.0M
2025-09-17 32,365.25 32,419.65 32,326.15 32,402.90 0.0M
2025-09-16 32,108.00 32,318.15 32,086.65 32,282.80 0.0M
2025-09-15 32,150.40 32,202.60 32,038.35 32,066.55 0.0M
2025-09-12 32,112.35 32,201.30 32,086.80 32,161.65 0.0M
2025-09-11 32,018.05 32,096.05 31,997.05 32,043.20 0.0M
2025-09-10 31,984.65 32,075.50 31,941.80 32,018.90 0.0M
2025-09-09 31,814.55 31,890.40 31,775.00 31,862.10 0.0M
2025-09-08 31,748.55 31,883.65 31,707.35 31,736.00 0.0M
2025-09-05 31,747.85 31,798.95 31,562.50 31,681.25 0.0M
2025-09-04 32,122.55 32,122.55 31,625.45 31,661.60 0.0M
2025-09-03 31,545.55 31,723.20 31,472.85 31,705.05 0.0M
2025-09-02 31,514.85 31,675.95 31,401.60 31,495.55 0.0M
2025-09-01 31,117.00 31,485.30 31,117.00 31,474.90 0.0M
2025-08-29 31,122.70 31,242.60 31,034.85 31,096.10 0.0M
2025-08-28 31,374.00 31,383.00 31,104.25 31,133.45 0.0M
2025-08-26 31,585.00 31,609.05 31,315.80 31,345.00 0.0M
2025-08-25 31,642.55 31,728.55 31,577.35 31,660.95 0.0M
2025-08-22 31,776.50 31,789.35 31,510.15 31,526.80 0.0M
2025-08-21 31,880.45 31,885.15 31,766.95 31,796.25 0.0M
2025-08-20 31,701.55 31,866.45 31,640.45 31,817.30 0.0M
2025-08-19 31,612.30 31,737.65 31,496.65 31,716.20 0.0M
2025-08-18 31,523.35 31,739.20 31,496.95 31,580.60 0.0M
2025-08-14 31,147.60 31,202.30 31,051.00 31,100.20 0.0M
2025-08-13 30,966.00 31,181.85 30,966.00 31,127.80 0.0M
2025-08-12 30,893.55 31,061.15 30,843.75 30,863.10 0.0M
2025-08-11 30,637.95 30,931.60 30,592.50 30,906.85 0.0M
2025-08-08 30,845.65 30,923.30 30,583.30 30,613.45 0.0M
2025-08-07 30,670.35 30,931.55 30,518.70 30,882.75 0.0M
2025-08-06 31,022.05 31,034.10 30,801.85 30,837.25 0.0M
2025-08-05 31,042.75 31,062.95 30,881.30 30,997.50 0.0M
2025-08-04 30,710.65 31,017.15 30,647.95 30,998.80 0.0M
2025-08-01 30,959.25 30,988.40 30,615.05 30,660.35 0.0M
2025-07-31 30,813.95 31,235.95 30,809.60 30,995.90 0.0M
2025-07-30 31,144.25 31,172.15 31,025.20 31,088.95 0.0M
2025-07-29 30,865.65 31,138.30 30,843.85 31,104.55 0.0M
2025-07-28 31,076.35 31,223.30 30,881.95 30,927.15 0.0M
2025-07-25 31,352.20 31,360.70 31,068.15 31,128.45 0.0M
2025-07-24 31,648.20 31,675.60 31,388.15 31,447.65 0.0M
2025-07-23 31,536.45 31,632.35 31,487.55 31,616.95 0.0M
2025-07-22 31,645.30 31,662.05 31,435.40 31,464.40 0.0M
2025-07-21 31,443.95 31,569.05 31,264.40 31,540.25 0.0M
2025-07-18 31,622.85 31,645.25 31,357.90 31,445.10 0.0M
2025-07-17 31,672.90 31,707.30 31,569.95 31,584.90 0.0M
2025-07-16 31,640.85 31,707.75 31,536.25 31,648.70 0.0M
2025-07-15 31,535.15 31,691.00 31,463.30 31,655.40 0.0M
2025-07-14 31,541.35 31,549.80 31,384.10 31,483.70 0.0M
2025-07-11 31,679.15 31,774.05 31,496.85 31,533.90 0.0M
2025-07-10 31,924.75 31,952.15 31,741.85 31,761.00 0.0M
2025-07-09 31,944.65 31,995.45 31,840.10 31,898.40 0.0M
2025-07-08 31,907.90 31,972.15 31,817.10 31,944.80 0.0M
2025-07-07 31,927.35 31,971.30 31,849.85 31,920.30 0.0M
2025-07-04 31,957.10 31,988.95 31,807.50 31,936.75 0.0M
2025-07-03 32,061.15 32,164.35 31,930.45 31,954.30 0.0M
2025-07-02 32,083.90 32,122.20 31,917.20 32,008.60 0.0M
2025-07-01 32,120.40 32,156.65 32,000.35 32,062.90 0.0M
2025-06-30 32,192.40 32,203.05 31,980.90 32,053.75 0.0M
2025-06-27 32,073.85 32,169.05 32,003.60 32,126.80 0.0M
2025-06-26 31,710.45 32,022.15 31,688.15 32,009.75 0.0M
2025-06-25 31,584.05 31,702.35 31,575.15 31,667.10 0.0M
2025-06-24 31,596.80 31,755.05 31,424.15 31,451.90 0.0M
2025-06-23 31,203.90 31,434.25 31,068.20 31,325.15 0.0M
2025-06-20 31,051.85 31,432.40 31,033.75 31,398.50 0.0M
2025-06-19 31,089.75 31,160.30 30,962.60 31,044.45 0.0M
2025-06-18 31,091.25 31,301.75 31,014.85 31,091.65 0.0M
2025-06-17 31,335.55 31,349.35 31,094.90 31,127.25 0.0M
2025-06-16 31,021.60 31,347.35 30,938.05 31,320.85 0.0M
2025-06-13 30,663.00 31,062.25 30,663.00 31,022.20 0.0M
2025-06-12 31,602.60 31,632.70 31,130.20 31,190.85 0.0M
2025-06-11 31,565.35 31,670.70 31,491.60 31,550.95 0.0M
2025-06-10 31,580.85 31,594.85 31,448.95 31,526.35 0.0M
2025-06-09 31,403.55 31,454.70 31,326.10 31,444.25 0.0M
2025-06-06 30,903.75 31,239.70 30,786.20 31,231.95 0.0M
2025-06-05 30,830.40 31,042.35 30,720.40 30,860.00 0.0M
2025-06-04 30,662.90 30,760.25 30,628.50 30,727.70 0.0M
2025-06-03 30,959.70 31,037.65 30,604.65 30,648.40 0.0M
2025-06-02 30,845.35 30,931.45 30,722.25 30,879.00 0.0M
2025-05-30 31,068.85 31,177.10 30,885.50 30,907.30 0.0M
2025-05-29 31,091.15 31,165.40 30,939.85 31,108.40 0.0M
2025-05-28 31,201.40 31,210.55 30,972.55 30,993.40 0.0M
2025-05-27 31,265.20 31,363.25 30,984.60 31,139.75 0.0M
2025-05-26 31,180.15 31,361.35 31,167.20 31,280.15 0.0M
2025-05-23 30,823.10 31,163.90 30,798.85 31,102.25 0.0M
2025-05-22 30,939.30 30,941.00 30,566.65 30,765.35 0.0M
2025-05-21 30,902.75 31,190.20 30,822.45 31,022.35 0.0M
2025-05-20 31,337.60 31,338.85 30,821.30 30,845.60 0.0M
2025-05-19 31,306.05 31,397.20 31,192.25 31,218.25 0.0M
2025-05-16 31,299.65 31,346.00 31,154.65 31,285.65 0.0M
2025-05-15 30,752.90 31,338.65 30,522.55 31,282.25 0.0M
2025-05-14 30,592.50 30,800.35 30,496.25 30,722.40 0.0M
2025-05-13 30,807.40 30,925.40 30,488.90 30,536.95 0.0M
2025-05-12 30,304.75 30,858.75 30,247.85 30,837.75 0.0M
2025-05-09 29,473.35 29,853.50 29,473.35 29,757.65 0.0M
2025-05-08 30,229.70 30,262.35 29,800.35 29,964.80 0.0M
2025-05-07 29,888.10 30,277.75 29,882.10 30,238.75 0.0M
2025-05-06 30,417.20 30,431.90 30,111.90 30,172.60 0.0M
2025-05-05 30,213.15 30,412.00 30,194.05 30,360.05 0.0M
2025-05-02 30,144.35 30,528.50 29,974.15 30,128.15 0.0M
2025-04-30 30,236.75 30,295.00 30,074.45 30,209.55 0.0M
2025-04-29 30,400.30 30,472.70 30,201.50 30,271.90 0.0M
2025-04-28 29,978.55 30,345.25 29,968.30 30,314.80 0.0M
2025-04-25 30,497.00 30,591.00 29,789.25 30,040.65 0.0M
2025-04-24 30,421.85 30,527.80 30,346.65 30,424.10 0.0M
2025-04-23 30,341.75 30,446.20 30,067.40 30,434.95 0.0M
2025-04-22 30,214.65 30,238.50 30,046.95 30,124.00 0.0M
2025-04-21 29,870.35 30,242.90 29,728.50 30,173.85 0.0M
2025-04-17 29,323.65 29,825.25 29,128.90 29,789.65 0.0M
2025-04-16 29,177.25 29,425.80 29,108.00 29,411.05 0.0M
2025-04-15 29,171.80 29,256.15 28,958.05 29,222.45 0.0M
2025-04-11 28,494.30 28,675.80 28,423.55 28,584.15 0.0M
2025-04-09 28,079.60 28,120.95 27,898.70 27,997.50 0.0M
2025-04-08 28,043.50 28,315.65 27,794.35 28,175.10 0.0M
2025-04-07 26,913.25 27,729.00 26,907.05 27,618.80 0.0M
2025-04-04 29,067.75 29,090.05 28,474.50 28,550.75 0.0M
2025-04-03 29,008.50 29,252.25 29,001.05 29,185.55 0.0M
2025-04-02 29,065.25 29,242.30 28,928.05 29,215.55 0.0M
2025-04-01 29,063.25 29,402.20 28,947.75 29,006.75 0.0M
2025-03-28 29,385.55 29,490.30 29,116.70 29,215.85 0.0M
2025-03-27 29,121.15 29,452.55 29,088.70 29,379.50 0.0M
2025-03-26 29,457.40 29,513.80 29,180.30 29,210.65 0.0M
2025-03-25 29,587.95 29,661.90 29,320.85 29,414.60 0.0M
2025-03-24 29,329.20 29,547.30 29,235.50 29,466.45 0.0M
2025-03-21 28,984.65 29,244.30 28,910.45 29,151.45 0.0M
2025-03-20 28,777.80 28,955.10 28,640.25 28,920.55 0.0M
2025-03-19 28,526.20 28,644.95 28,416.40 28,596.30 0.0M
2025-03-18 28,200.40 28,455.40 28,109.70 28,433.25 0.0M
2025-03-17 27,806.00 28,129.70 27,806.00 28,027.90 0.0M
2025-03-13 28,079.05 28,100.00 27,817.75 27,841.60 0.0M
2025-03-12 28,087.95 28,146.60 27,787.15 27,989.25 0.0M
2025-03-11 27,889.30 28,087.80 27,826.90 28,054.50 0.0M
2025-03-10 28,256.20 28,461.90 28,061.55 28,105.40 0.0M
2025-03-07 28,305.80 28,429.00 28,236.45 28,291.40 0.0M
2025-03-06 28,190.70 28,350.95 27,931.40 28,321.10 0.0M
2025-03-05 27,530.20 28,048.20 27,524.10 28,008.70 0.0M
2025-03-04 27,391.25 27,615.55 27,327.60 27,558.90 0.0M
2025-03-03 27,615.10 27,733.40 27,393.05 27,628.80 0.0M
2025-02-28 28,109.65 28,109.95 27,512.65 27,541.90 0.0M
2025-02-27 28,272.35 28,334.80 28,139.15 28,222.50 0.0M
2025-02-25 28,297.50 28,390.15 28,215.40 28,252.95 0.0M
2025-02-24 28,317.30 28,449.95 28,279.70 28,322.20 0.0M
2025-02-21 28,681.60 28,771.85 28,454.65 28,574.30 0.0M
2025-02-20 28,499.80 28,749.05 28,490.60 28,727.45 0.0M
2025-02-19 28,466.55 28,752.60 28,417.75 28,611.15 0.0M
2025-02-18 28,637.20 28,688.00 28,405.95 28,617.80 0.0M
2025-02-17 28,387.45 28,650.65 28,191.05 28,630.80 0.0M
2025-02-14 28,855.95 28,899.30 28,287.90 28,490.85 0.0M
2025-02-13 28,766.55 29,048.75 28,683.00 28,779.85 0.0M
2025-02-12 28,737.15 28,903.75 28,342.40 28,745.25 0.0M
2025-02-11 29,194.15 29,203.35 28,613.70 28,723.30 0.0M
2025-02-10 29,490.30 29,514.70 29,115.80 29,201.80 0.0M
2025-02-07 29,494.60 29,604.70 29,260.90 29,482.20 0.0M
2025-02-06 29,679.55 29,693.25 29,401.85 29,427.00 0.0M
2025-02-05 29,677.40 29,714.05 29,566.25 29,591.10 0.0M
2025-02-04 29,433.60 29,633.35 29,269.80 29,617.60 0.0M
2025-02-03 29,243.55 29,290.00 29,041.15 29,256.65 0.0M
2025-02-01 29,470.45 29,592.60 29,179.20 29,407.35 0.0M
2025-01-31 29,052.80 29,487.60 29,017.55 29,429.95 0.0M
2025-01-30 28,921.50 29,164.30 28,841.05 28,984.55 0.0M
2025-01-29 28,610.50 28,922.65 28,537.50 28,892.40 0.0M
2025-01-28 28,604.65 28,772.80 28,327.45 28,532.80 0.0M
2025-01-27 28,741.20 28,797.65 28,431.75 28,493.75 0.0M
2025-01-24 29,074.30 29,277.85 28,847.30 28,909.10 0.0M
2025-01-23 28,874.95 29,177.50 28,820.40 29,094.45 0.0M
2025-01-22 28,956.70 28,979.70 28,717.10 28,934.15 0.0M
2025-01-21 29,288.95 29,361.20 28,837.70 28,863.95 0.0M
2025-01-20 29,169.40 29,245.90 28,945.45 29,209.15 0.0M
2025-01-17 28,998.05 29,156.35 28,855.70 29,039.85 0.0M
2025-01-16 29,122.40 29,154.60 28,986.40 29,018.55 0.0M
2025-01-15 28,973.20 29,008.60 28,780.40 28,861.35 0.0M
2025-01-14 28,722.35 28,964.35 28,709.90 28,849.00 0.0M
2025-01-13 28,917.65 29,047.30 28,547.95 28,613.90 0.0M
2025-01-10 29,405.45 29,479.10 29,074.15 29,181.50 0.0M
2025-01-09 29,594.50 29,604.25 29,386.70 29,413.00 0.0M
2025-01-08 29,690.25 29,694.45 29,357.85 29,589.10 0.0M
2025-01-07 29,574.05 29,764.05 29,560.15 29,634.00 0.0M
2025-01-06 30,088.65 30,097.70 29,393.75 29,498.30 0.0M
2025-01-03 30,133.35 30,173.75 29,983.70 30,020.60 0.0M
2025-01-02 29,531.85 30,146.80 29,471.20 30,112.95 0.0M
2025-01-01 29,340.00 29,539.85 29,234.25 29,460.00 0.0M