Nifty High Beta 50

NIFTYHBI
🏛️ india →
3,694.60
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
2021-12-31 2,067.57 2,067.57 2,067.57 2,067.57 0.0M
2021-12-30 2,033.87 2,033.87 2,033.87 2,033.87 0.0M
2021-12-29 2,045.06 2,045.06 2,045.06 2,045.06 0.0M
2021-12-28 2,050.14 2,050.14 2,050.14 2,050.14 0.0M
2021-12-27 2,030.84 2,030.84 2,030.84 2,030.84 0.0M
2021-12-24 2,036.23 2,036.23 2,036.23 2,036.23 0.0M
2021-12-23 2,068.53 2,068.53 2,068.53 2,068.53 0.0M
2021-12-22 2,045.69 2,045.69 2,045.69 2,045.69 0.0M
2021-12-21 2,011.44 2,011.44 2,011.44 2,011.44 0.0M
2021-12-20 1,988.46 1,988.46 1,988.46 1,988.46 0.0M
2021-12-17 2,075.97 2,075.97 2,075.97 2,075.97 0.0M
2021-12-16 2,148.78 2,148.78 2,148.78 2,148.78 0.0M
2021-12-15 2,162.35 2,162.35 2,162.35 2,162.35 0.0M
2021-12-14 2,188.30 2,188.30 2,188.30 2,188.30 0.0M
2021-12-13 2,198.12 2,198.12 2,198.12 2,198.12 0.0M
2021-12-10 2,213.52 2,213.52 2,213.52 2,213.52 0.0M
2021-12-09 2,197.41 2,197.41 2,197.41 2,197.41 0.0M
2021-12-08 2,180.28 2,180.28 2,180.28 2,180.28 0.0M
2021-12-06 2,096.76 2,096.76 2,096.76 2,096.76 0.0M
2021-12-03 2,127.54 2,127.54 2,127.54 2,127.54 0.0M
2021-12-02 2,122.67 2,122.67 2,122.67 2,122.67 0.0M
2021-12-01 2,595.86 2,595.86 2,595.86 2,595.86 0.0M
2021-11-30 2,043.53 2,043.53 2,043.53 2,043.53 0.0M
2021-11-29 2,055.59 2,055.59 2,055.59 2,055.59 0.0M
2021-11-26 2,091.34 2,091.34 2,091.34 2,091.34 0.0M
2021-11-25 2,196.72 2,196.72 2,196.72 2,196.72 0.0M
2021-11-24 2,191.49 2,191.49 2,191.49 2,191.49 0.0M
2021-11-23 2,191.20 2,191.20 2,191.20 2,191.20 0.0M
2021-11-22 2,151.89 2,151.89 2,151.89 2,151.89 0.0M
2021-11-18 2,208.98 2,208.98 2,208.98 2,208.98 0.0M
2021-11-17 2,251.62 2,251.62 2,251.62 2,251.62 0.0M
2021-11-16 2,263.78 2,263.78 2,263.78 2,263.78 0.0M
2021-11-15 2,279.16 2,279.16 2,279.16 2,279.16 0.0M
2021-11-12 2,298.14 2,298.14 2,298.14 2,298.14 0.0M
2021-11-11 2,283.03 2,283.03 2,283.03 2,283.03 0.0M
2021-11-10 2,311.69 2,311.69 2,311.69 2,311.69 0.0M
2021-11-09 2,330.42 2,330.42 2,330.42 2,330.42 0.0M
2021-11-08 2,313.18 2,313.18 2,313.18 2,313.18 0.0M
2021-11-03 2,263.27 2,263.27 2,263.27 2,263.27 0.0M
2021-11-02 2,270.42 2,270.42 2,270.42 2,270.42 0.0M
2021-11-01 2,236.28 2,236.28 2,236.28 2,236.28 0.0M
2021-10-29 2,199.92 2,199.92 2,199.92 2,199.92 0.0M
2021-10-28 2,202.75 2,202.75 2,202.75 2,202.75 0.0M
2021-10-27 2,270.28 2,270.28 2,270.28 2,270.28 0.0M
2021-10-26 2,285.29 2,285.29 2,285.29 2,285.29 0.0M
2021-10-25 2,236.89 2,236.89 2,236.89 2,236.89 0.0M
2021-10-22 2,255.77 2,255.77 2,255.77 2,255.77 0.0M
2021-10-21 2,282.58 2,282.58 2,282.58 2,282.58 0.0M
2021-10-20 2,272.04 2,272.04 2,272.04 2,272.04 0.0M
2021-10-19 2,286.20 2,286.20 2,286.20 2,286.20 0.0M
2021-10-18 2,348.18 2,348.18 2,348.18 2,348.18 0.0M
2021-10-14 2,301.44 2,301.44 2,301.44 2,301.44 0.0M
2021-10-13 2,281.30 2,281.30 2,281.30 2,281.30 0.0M
2021-10-12 2,232.15 2,232.15 2,232.15 2,232.15 0.0M
2021-10-11 2,211.43 2,211.43 2,211.43 2,211.43 0.0M
2021-10-08 2,189.91 2,189.91 2,189.91 2,189.91 0.0M
2021-10-07 2,183.00 2,183.00 2,183.00 2,183.00 0.0M
2021-10-06 2,142.89 2,142.89 2,142.89 2,142.89 0.0M
2021-10-05 2,181.76 2,181.76 2,181.76 2,181.76 0.0M
2021-10-04 2,175.54 2,175.54 2,175.54 2,175.54 0.0M
2021-10-01 2,130.76 2,130.76 2,130.76 2,130.76 0.0M
2021-09-30 2,127.24 2,127.24 2,127.24 2,127.24 0.0M
2021-09-29 2,122.21 2,122.21 2,122.21 2,122.21 0.0M
2021-09-28 2,097.18 2,097.18 2,097.18 2,097.18 0.0M
2021-09-27 2,111.61 2,111.61 2,111.61 2,111.61 0.0M
2021-09-24 2,095.85 2,095.85 2,095.85 2,095.85 0.0M
2021-09-23 2,121.14 2,121.14 2,121.14 2,121.14 0.0M
2021-09-22 2,074.44 2,074.44 2,074.44 2,074.44 0.0M
2021-09-21 2,025.34 2,025.34 2,025.34 2,025.34 0.0M
2021-09-20 1,999.07 1,999.07 1,999.07 1,999.07 0.0M
2021-09-17 2,063.50 2,063.50 2,063.50 2,063.50 0.0M
2021-09-16 2,091.95 2,091.95 2,091.95 2,091.95 0.0M
2021-09-15 2,069.22 2,069.22 2,069.22 2,069.22 0.0M
2021-09-14 2,048.44 2,048.44 2,048.44 2,048.44 0.0M
2021-09-13 2,019.04 2,019.04 2,019.04 2,019.04 0.0M
2021-09-09 2,015.38 2,015.38 2,015.38 2,015.38 0.0M
2021-09-08 2,010.52 2,010.52 2,010.52 2,010.52 0.0M
2021-09-07 2,002.88 2,002.88 2,002.88 2,002.88 0.0M
2021-09-06 2,008.40 2,008.40 2,008.40 2,008.40 0.0M
2021-09-03 2,003.89 2,003.89 2,003.89 2,003.89 0.0M
2021-09-02 1,995.95 1,995.95 1,995.95 1,995.95 0.0M
2021-09-01 1,982.11 1,982.11 1,982.11 1,982.11 0.0M
2021-08-31 1,970.49 1,970.49 1,970.49 1,970.49 0.0M
2021-08-30 1,966.53 1,966.53 1,966.53 1,966.53 0.0M
2021-08-27 1,923.84 1,923.84 1,923.84 1,923.84 0.0M
2021-08-26 1,909.63 1,909.63 1,909.63 1,909.63 0.0M
2021-08-25 1,913.62 1,913.62 1,913.62 1,913.62 0.0M
2021-08-24 1,916.02 1,916.02 1,916.02 1,916.02 0.0M
2021-08-23 1,865.33 1,865.33 1,865.33 1,865.33 0.0M
2021-08-20 1,887.58 1,887.58 1,887.58 1,887.58 0.0M
2021-08-18 1,958.81 1,958.81 1,958.81 1,958.81 0.0M
2021-08-17 1,963.13 1,963.13 1,963.13 1,963.13 0.0M
2021-08-16 1,988.43 1,988.43 1,988.43 1,988.43 0.0M
2021-08-13 1,987.30 1,987.30 1,987.30 1,987.30 0.0M
2021-08-12 1,993.13 1,993.13 1,993.13 1,993.13 0.0M
2021-08-11 1,978.54 1,978.54 1,978.54 1,978.54 0.0M
2021-08-10 1,973.68 1,973.68 1,973.68 1,973.68 0.0M
2021-08-09 2,011.38 2,011.38 2,011.38 2,011.38 0.0M
2021-08-06 2,030.94 2,030.94 2,030.94 2,030.94 0.0M
2021-08-05 2,029.83 2,029.83 2,029.83 2,029.83 0.0M
2021-08-04 2,031.83 2,031.83 2,031.83 2,031.83 0.0M
2021-08-03 2,041.36 2,041.36 2,041.36 2,041.36 0.0M
2021-08-02 2,034.97 2,034.97 2,034.97 2,034.97 0.0M
2021-07-30 2,006.66 2,006.66 2,006.66 2,006.66 0.0M
2021-07-29 2,001.42 2,001.42 2,001.42 2,001.42 0.0M
2021-07-28 1,969.49 1,969.49 1,969.49 1,969.49 0.0M
2021-07-27 1,977.91 1,977.91 1,977.91 1,977.91 0.0M
2021-07-26 1,976.38 1,976.38 1,976.38 1,976.38 0.0M
2021-07-23 1,982.68 1,982.68 1,982.68 1,982.68 0.0M
2021-07-22 1,983.17 1,983.17 1,983.17 1,983.17 0.0M
2021-07-20 1,947.79 1,947.79 1,947.79 1,947.79 0.0M
2021-07-19 1,988.86 1,988.86 1,988.86 1,988.86 0.0M
2021-07-16 2,023.18 2,023.18 2,023.18 2,023.18 0.0M
2021-07-15 2,015.08 2,015.08 2,015.08 2,015.08 0.0M
2021-07-14 2,009.50 2,009.50 2,009.50 2,009.50 0.0M
2021-07-13 2,013.42 2,013.42 2,013.42 2,013.42 0.0M
2021-07-12 2,001.24 2,001.24 2,001.24 2,001.24 0.0M
2021-07-09 1,991.04 1,991.04 1,991.04 1,991.04 0.0M
2021-07-08 1,970.47 1,970.47 1,970.47 1,970.47 0.0M
2021-07-07 1,994.05 1,994.05 1,994.05 1,994.05 0.0M
2021-07-06 1,975.73 1,975.73 1,975.73 1,975.73 0.0M
2021-07-05 1,987.51 1,987.51 1,987.51 1,987.51 0.0M
2021-07-02 1,963.30 1,963.30 1,963.30 1,963.30 0.0M
2021-07-01 1,963.33 1,963.33 1,963.33 1,963.33 0.0M
2021-06-30 1,972.50 1,972.50 1,972.50 1,972.50 0.0M
2021-06-29 1,981.81 1,981.81 1,981.81 1,981.81 0.0M
2021-06-28 2,001.69 2,001.69 2,001.69 2,001.69 0.0M
2021-06-25 1,989.51 1,989.51 1,989.51 1,989.51 0.0M
2021-06-24 1,951.77 1,951.77 1,951.77 1,951.77 0.0M
2021-06-23 1,957.21 1,957.21 1,957.21 1,957.21 0.0M
2021-06-22 1,968.73 1,968.73 1,968.73 1,968.73 0.0M
2021-06-21 1,965.88 1,965.88 1,965.88 1,965.88 0.0M
2021-06-18 1,944.89 1,944.89 1,944.89 1,944.89 0.0M
2021-06-17 1,963.53 1,963.53 1,963.53 1,963.53 0.0M
2021-06-16 1,999.96 1,999.96 1,999.96 1,999.96 0.0M
2021-06-15 2,031.44 2,031.44 2,031.44 2,031.44 0.0M
2021-06-14 2,023.52 2,023.52 2,023.52 2,023.52 0.0M
2021-06-11 2,498.05 2,498.05 2,498.05 2,498.05 0.0M
2021-06-10 2,022.51 2,022.51 2,022.51 2,022.51 0.0M
2021-06-09 1,983.03 1,983.03 1,983.03 1,983.03 0.0M
2021-06-08 2,003.64 2,003.64 2,003.64 2,003.64 0.0M
2021-06-07 2,008.56 2,008.56 2,008.56 2,008.56 0.0M
2021-06-04 2,000.13 2,000.13 2,000.13 2,000.13 0.0M
2021-06-03 1,978.27 1,978.27 1,978.27 1,978.27 0.0M
2021-06-02 1,966.30 1,966.30 1,966.30 1,966.30 0.0M
2021-06-01 1,930.31 1,930.31 1,930.31 1,930.31 0.0M
2021-05-31 1,943.43 1,943.43 1,943.43 1,943.43 0.0M
2021-05-28 1,926.08 1,926.08 1,926.08 1,926.08 0.0M
2021-05-27 1,912.40 1,912.40 1,912.40 1,912.40 0.0M
2021-05-26 1,904.41 1,904.41 1,904.41 1,904.41 0.0M
2021-05-25 1,905.52 1,905.52 1,905.52 1,905.52 0.0M
2021-05-24 1,909.93 1,909.93 1,909.93 1,909.93 0.0M
2021-05-21 1,901.69 1,901.69 1,901.69 1,901.69 0.0M
2021-05-20 1,875.36 1,875.36 1,875.36 1,875.36 0.0M
2021-05-19 1,884.31 1,884.31 1,884.31 1,884.31 0.0M
2021-05-18 1,898.76 1,898.76 1,898.76 1,898.76 0.0M
2021-05-17 1,870.86 1,870.86 1,870.86 1,870.86 0.0M
2021-05-14 1,825.58 1,825.58 1,825.58 1,825.58 0.0M
2021-05-12 1,866.28 1,866.28 1,866.28 1,866.28 0.0M
2021-05-11 1,889.42 1,889.42 1,889.42 1,889.42 0.0M
2021-05-10 1,890.16 1,890.16 1,890.16 1,890.16 0.0M
2021-05-07 1,861.84 1,861.84 1,861.84 1,861.84 0.0M
2021-05-06 1,833.53 1,833.53 1,833.53 1,833.53 0.0M
2021-05-05 1,810.25 1,810.25 1,810.25 1,810.25 0.0M
2021-05-04 1,794.86 1,794.86 1,794.86 1,794.86 0.0M
2021-05-03 1,802.94 1,802.94 1,802.94 1,802.94 0.0M
2021-04-30 1,798.91 1,798.91 1,798.91 1,798.91 0.0M
2021-04-29 1,812.82 1,812.82 1,812.82 1,812.82 0.0M
2021-04-28 1,799.07 1,799.07 1,799.07 1,799.07 0.0M
2021-04-27 1,766.90 1,766.90 1,766.90 1,766.90 0.0M
2021-04-23 1,719.95 1,719.95 1,719.95 1,719.95 0.0M
2021-04-22 1,715.30 1,715.30 1,715.30 1,715.30 0.0M
2021-04-20 1,698.00 1,698.00 1,698.00 1,698.00 0.0M
2021-04-19 1,687.28 1,687.28 1,687.28 1,687.28 0.0M
2021-04-16 1,739.07 1,739.07 1,739.07 1,739.07 0.0M
2021-04-15 1,731.34 1,731.34 1,731.34 1,731.34 0.0M
2021-04-13 1,736.59 1,736.59 1,736.59 1,736.59 0.0M
2021-04-12 1,678.01 1,678.01 1,678.01 1,678.01 0.0M
2021-04-09 1,813.36 1,813.36 1,813.36 1,813.36 0.0M
2021-04-08 1,824.92 1,824.92 1,824.92 1,824.92 0.0M
2021-04-07 1,808.13 1,808.13 1,808.13 1,808.13 0.0M
2021-04-06 1,782.15 1,782.15 1,782.15 1,782.15 0.0M
2021-04-05 1,770.49 1,770.49 1,770.49 1,770.49 0.0M
2021-04-01 1,815.97 1,815.97 1,815.97 1,815.97 0.0M
2021-03-31 1,763.13 1,763.13 1,763.13 1,763.13 0.0M
2021-03-30 1,756.29 1,756.29 1,756.29 1,756.29 0.0M
2021-03-26 1,744.78 1,744.78 1,744.78 1,744.78 0.0M
2021-03-25 1,709.56 1,709.56 1,709.56 1,709.56 0.0M
2021-03-24 1,740.40 1,740.40 1,740.40 1,740.40 0.0M
2021-03-23 1,792.62 1,792.62 1,792.62 1,792.62 0.0M
2021-03-22 1,778.74 1,778.74 1,778.74 1,778.74 0.0M
2021-03-19 1,778.52 1,778.52 1,778.52 1,778.52 0.0M
2021-03-18 1,753.18 1,753.18 1,753.18 1,753.18 0.0M
2021-03-17 1,769.38 1,769.38 1,769.38 1,769.38 0.0M
2021-03-16 1,816.45 1,816.45 1,816.45 1,816.45 0.0M
2021-03-15 1,815.89 1,815.89 1,815.89 1,815.89 0.0M
2021-03-12 1,823.64 1,823.64 1,823.64 1,823.64 0.0M
2021-03-10 1,841.19 1,841.19 1,841.19 1,841.19 0.0M
2021-03-09 1,821.79 1,821.79 1,821.79 1,821.79 0.0M
2021-03-08 1,831.06 1,831.06 1,831.06 1,831.06 0.0M
2021-03-05 1,829.44 1,829.44 1,829.44 1,829.44 0.0M
2021-03-04 1,880.89 1,880.89 1,880.89 1,880.89 0.0M
2021-03-03 1,889.98 1,889.98 1,889.98 1,889.98 0.0M
2021-03-02 1,843.21 1,843.21 1,843.21 1,843.21 0.0M
2021-03-01 1,819.59 1,819.59 1,819.59 1,819.59 0.0M
2021-02-26 1,793.12 1,793.12 1,793.12 1,793.12 0.0M
2021-02-25 1,850.36 1,850.36 1,850.36 1,850.36 0.0M
2021-02-24 1,809.72 1,809.72 1,809.72 1,809.72 0.0M
2021-02-23 1,781.70 1,781.70 1,781.70 1,781.70 0.0M
2021-02-22 1,756.72 1,756.72 1,756.72 1,756.72 0.0M
2021-02-19 1,787.81 1,787.81 1,787.81 1,787.81 0.0M
2021-02-18 1,825.03 1,825.03 1,825.03 1,825.03 0.0M
2021-02-17 1,815.57 1,815.57 1,815.57 1,815.57 0.0M
2021-02-16 1,812.26 1,812.26 1,812.26 1,812.26 0.0M
2021-02-15 1,802.81 1,802.81 1,802.81 1,802.81 0.0M
2021-02-12 1,761.60 1,761.60 1,761.60 1,761.60 0.0M
2021-02-11 1,755.23 1,755.23 1,755.23 1,755.23 0.0M
2021-02-10 1,740.45 1,740.45 1,740.45 1,740.45 0.0M
2021-02-09 1,721.38 1,721.38 1,721.38 1,721.38 0.0M
2021-02-08 1,731.63 1,731.63 1,731.63 1,731.63 0.0M
2021-02-05 1,704.81 1,704.81 1,704.81 1,704.81 0.0M
2021-02-04 1,718.49 1,718.49 1,718.49 1,718.49 0.0M
2021-02-03 1,694.74 1,694.74 1,694.74 1,694.74 0.0M
2021-02-02 1,660.69 1,660.69 1,660.69 1,660.69 0.0M
2021-02-01 1,615.58 1,615.58 1,615.58 1,615.58 0.0M
2021-01-29 1,518.12 1,518.12 1,518.12 1,518.12 0.0M
2021-01-28 1,525.63 1,525.63 1,525.63 1,525.63 0.0M
2021-01-27 1,538.45 1,538.45 1,538.45 1,538.45 0.0M
2021-01-25 1,572.88 1,572.88 1,572.88 1,572.88 0.0M
2021-01-22 1,594.03 1,594.03 1,594.03 1,594.03 0.0M
2021-01-21 1,636.08 1,636.08 1,636.08 1,636.08 0.0M
2021-01-20 1,665.17 1,665.17 1,665.17 1,665.17 0.0M
2021-01-19 1,645.30 1,645.30 1,645.30 1,645.30 0.0M
2021-01-18 1,591.10 1,591.10 1,591.10 1,591.10 0.0M
2021-01-15 1,645.89 1,645.89 1,645.89 1,645.89 0.0M
2021-01-14 1,654.42 1,654.42 1,654.42 1,654.42 0.0M
2021-01-13 1,657.94 1,657.94 1,657.94 1,657.94 0.0M
2021-01-12 1,659.95 1,659.95 1,659.95 1,659.95 0.0M
2021-01-11 1,636.24 1,636.24 1,636.24 1,636.24 0.0M
2021-01-08 1,646.30 1,646.30 1,646.30 1,646.30 0.0M
2021-01-07 1,641.62 1,641.62 1,641.62 1,641.62 0.0M
2021-01-06 1,602.64 1,602.64 1,602.64 1,602.64 0.0M
2021-01-05 1,593.23 1,593.23 1,593.23 1,593.23 0.0M
2021-01-04 1,583.48 1,583.48 1,583.48 1,583.48 0.0M
2021-01-01 1,547.36 1,547.36 1,547.36 1,547.36 0.0M