Nifty High Beta 50

NIFTYHBI
🏛️ india →
3,667.95
Last Update: 2025-09-26
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 2,283.16 2,283.16 2,283.16 2,283.16 0.0M
2022-12-29 2,268.95 2,268.95 2,268.95 2,268.95 0.0M
2022-12-28 2,253.86 2,253.86 2,253.86 2,253.86 0.0M
2022-12-27 2,241.70 2,241.70 2,241.70 2,241.70 0.0M
2022-12-26 2,197.54 2,197.54 2,197.54 2,197.54 0.0M
2022-12-23 2,120.86 2,120.86 2,120.86 2,120.86 0.0M
2022-12-22 2,227.23 2,227.23 2,227.23 2,227.23 0.0M
2022-12-21 2,258.20 2,258.20 2,258.20 2,258.20 0.0M
2022-12-20 2,314.71 2,314.71 2,314.71 2,314.71 0.0M
2022-12-19 2,322.07 2,322.07 2,322.07 2,322.07 0.0M
2022-12-16 2,299.05 2,299.05 2,299.05 2,299.05 0.0M
2022-12-15 2,335.94 2,335.94 2,335.94 2,335.94 0.0M
2022-12-14 2,359.88 2,359.88 2,359.88 2,359.88 0.0M
2022-12-13 2,331.57 2,331.57 2,331.57 2,331.57 0.0M
2022-12-12 2,322.73 2,322.73 2,322.73 2,322.73 0.0M
2022-12-09 2,309.20 2,309.20 2,309.20 2,309.20 0.0M
2022-12-08 2,331.49 2,331.49 2,331.49 2,331.49 0.0M
2022-12-07 2,317.80 2,317.80 2,317.80 2,317.80 0.0M
2022-12-06 2,336.28 2,336.28 2,336.28 2,336.28 0.0M
2022-12-05 2,344.75 2,344.75 2,344.75 2,344.75 0.0M
2022-12-02 2,324.16 2,324.16 2,324.16 2,324.16 0.0M
2022-12-01 2,305.91 2,305.91 2,305.91 2,305.91 0.0M
2022-11-30 2,283.77 2,283.77 2,283.77 2,283.77 0.0M
2022-11-29 2,264.24 2,264.24 2,264.24 2,264.24 0.0M
2022-11-28 2,266.68 2,266.68 2,266.68 2,266.68 0.0M
2022-11-25 2,261.00 2,261.00 2,261.00 2,261.00 0.0M
2022-11-24 2,222.16 2,222.16 2,222.16 2,222.16 0.0M
2022-11-23 2,215.26 2,215.26 2,215.26 2,215.26 0.0M
2022-11-22 2,206.72 2,206.72 2,206.72 2,206.72 0.0M
2022-11-21 2,193.70 2,193.70 2,193.70 2,193.70 0.0M
2022-11-18 2,201.21 2,201.21 2,201.21 2,201.21 0.0M
2022-11-17 2,211.07 2,211.07 2,211.07 2,211.07 0.0M
2022-11-16 2,220.44 2,220.44 2,220.44 2,220.44 0.0M
2022-11-15 2,253.18 2,253.18 2,253.18 2,253.18 0.0M
2022-11-14 2,247.79 2,247.79 2,247.79 2,247.79 0.0M
2022-11-11 2,235.08 2,235.08 2,235.08 2,235.08 0.0M
2022-11-10 2,205.55 2,205.55 2,205.55 2,205.55 0.0M
2022-11-09 2,232.31 2,232.31 2,232.31 2,232.31 0.0M
2022-11-07 2,231.10 2,231.10 2,231.10 2,231.10 0.0M
2022-11-04 2,208.68 2,208.68 2,208.68 2,208.68 0.0M
2022-11-03 2,189.39 2,189.39 2,189.39 2,189.39 0.0M
2022-11-02 2,173.97 2,173.97 2,173.97 2,173.97 0.0M
2022-11-01 2,188.28 2,188.28 2,188.28 2,188.28 0.0M
2022-10-31 2,177.28 2,177.28 2,177.28 2,177.28 0.0M
2022-10-28 2,169.52 2,169.52 2,169.52 2,169.52 0.0M
2022-10-27 2,188.87 2,188.87 2,188.87 2,188.87 0.0M
2022-10-25 2,157.02 2,157.02 2,157.02 2,157.02 0.0M
2022-10-24 2,149.31 2,149.31 2,149.31 2,149.31 0.0M
2022-10-21 2,137.53 2,137.53 2,137.53 2,137.53 0.0M
2022-10-20 2,142.65 2,142.65 2,142.65 2,142.65 0.0M
2022-10-19 2,139.05 2,139.05 2,139.05 2,139.05 0.0M
2022-10-18 2,141.93 2,141.93 2,141.93 2,141.93 0.0M
2022-10-17 2,111.55 2,111.55 2,111.55 2,111.55 0.0M
2022-10-14 2,094.21 2,094.21 2,094.21 2,094.21 0.0M
2022-10-13 2,091.33 2,091.33 2,091.33 2,091.33 0.0M
2022-10-12 2,108.96 2,108.96 2,108.96 2,108.96 0.0M
2022-10-11 2,078.18 2,078.18 2,078.18 2,078.18 0.0M
2022-10-10 2,121.52 2,121.52 2,121.52 2,121.52 0.0M
2022-10-07 2,134.58 2,134.58 2,134.58 2,134.58 0.0M
2022-10-06 2,126.78 2,126.78 2,126.78 2,126.78 0.0M
2022-10-04 2,094.31 2,094.31 2,094.31 2,094.31 0.0M
2022-10-03 2,013.00 2,013.00 2,013.00 2,013.00 0.0M
2022-09-30 2,052.92 2,052.92 2,052.92 2,052.92 0.0M
2022-09-29 2,001.63 2,001.63 2,001.63 2,001.63 0.0M
2022-09-28 1,993.10 1,993.10 1,993.10 1,993.10 0.0M
2022-09-27 2,018.55 2,018.55 2,018.55 2,018.55 0.0M
2022-09-26 2,017.30 2,017.30 2,017.30 2,017.30 0.0M
2022-09-23 2,106.18 2,106.18 2,106.18 2,106.18 0.0M
2022-09-22 2,175.03 2,175.03 2,175.03 2,175.03 0.0M
2022-09-21 2,171.71 2,171.71 2,171.71 2,171.71 0.0M
2022-09-20 2,195.94 2,195.94 2,195.94 2,195.94 0.0M
2022-09-19 2,173.24 2,173.24 2,173.24 2,173.24 0.0M
2022-09-16 2,179.20 2,179.20 2,179.20 2,179.20 0.0M
2022-09-15 2,249.63 2,249.63 2,249.63 2,249.63 0.0M
2022-09-14 2,248.23 2,248.23 2,248.23 2,248.23 0.0M
2022-09-13 2,230.99 2,230.99 2,230.99 2,230.99 0.0M
2022-09-12 2,221.82 2,221.82 2,221.82 2,221.82 0.0M
2022-09-09 2,202.72 2,202.72 2,202.72 2,202.72 0.0M
2022-09-08 2,200.61 2,200.61 2,200.61 2,200.61 0.0M
2022-09-07 2,188.35 2,188.35 2,188.35 2,188.35 0.0M
2022-09-06 2,176.27 2,176.27 2,176.27 2,176.27 0.0M
2022-09-05 2,165.32 2,165.32 2,165.32 2,165.32 0.0M
2022-09-02 2,135.11 2,135.11 2,135.11 2,135.11 0.0M
2022-09-01 2,140.75 2,140.75 2,140.75 2,140.75 0.0M
2022-08-30 2,142.54 2,142.54 2,142.54 2,142.54 0.0M
2022-08-29 2,095.88 2,095.88 2,095.88 2,095.88 0.0M
2022-08-26 2,122.22 2,122.22 2,122.22 2,122.22 0.0M
2022-08-25 2,108.44 2,108.44 2,108.44 2,108.44 0.0M
2022-08-24 2,091.72 2,091.72 2,091.72 2,091.72 0.0M
2022-08-23 2,051.60 2,051.60 2,051.60 2,051.60 0.0M
2022-08-22 2,016.42 2,016.42 2,016.42 2,016.42 0.0M
2022-08-19 2,070.49 2,070.49 2,070.49 2,070.49 0.0M
2022-08-18 2,110.40 2,110.40 2,110.40 2,110.40 0.0M
2022-08-17 2,099.02 2,099.02 2,099.02 2,099.02 0.0M
2022-08-16 2,073.40 2,073.40 2,073.40 2,073.40 0.0M
2022-08-12 2,050.36 2,050.36 2,050.36 2,050.36 0.0M
2022-08-11 2,044.00 2,044.00 2,044.00 2,044.00 0.0M
2022-08-10 2,022.64 2,022.64 2,022.64 2,022.64 0.0M
2022-08-08 2,020.09 2,020.09 2,020.09 2,020.09 0.0M
2022-08-05 2,003.81 2,003.81 2,003.81 2,003.81 0.0M
2022-08-04 1,995.04 1,995.04 1,995.04 1,995.04 0.0M
2022-08-03 2,008.71 2,008.71 2,008.71 2,008.71 0.0M
2022-08-02 2,026.94 2,026.94 2,026.94 2,026.94 0.0M
2022-08-01 2,015.93 2,015.93 2,015.93 2,015.93 0.0M
2022-07-29 1,975.25 1,975.25 1,975.25 1,975.25 0.0M
2022-07-28 1,959.83 1,959.83 1,959.83 1,959.83 0.0M
2022-07-27 1,925.68 1,925.68 1,925.68 1,925.68 0.0M
2022-07-26 1,906.02 1,906.02 1,906.02 1,906.02 0.0M
2022-07-25 1,919.74 1,919.74 1,919.74 1,919.74 0.0M
2022-07-22 1,923.51 1,923.51 1,923.51 1,923.51 0.0M
2022-07-21 1,916.74 1,916.74 1,916.74 1,916.74 0.0M
2022-07-20 1,884.96 1,884.96 1,884.96 1,884.96 0.0M
2022-07-19 1,875.86 1,875.86 1,875.86 1,875.86 0.0M
2022-07-18 1,851.00 1,851.00 1,851.00 1,851.00 0.0M
2022-07-15 1,804.55 1,804.55 1,804.55 1,804.55 0.0M
2022-07-14 1,798.70 1,798.70 1,798.70 1,798.70 0.0M
2022-07-13 1,814.17 1,814.17 1,814.17 1,814.17 0.0M
2022-07-12 1,813.02 1,813.02 1,813.02 1,813.02 0.0M
2022-07-11 1,823.82 1,823.82 1,823.82 1,823.82 0.0M
2022-07-08 1,796.05 1,796.05 1,796.05 1,796.05 0.0M
2022-07-07 1,798.18 1,798.18 1,798.18 1,798.18 0.0M
2022-07-06 1,758.24 1,758.24 1,758.24 1,758.24 0.0M
2022-07-05 1,731.19 1,731.19 1,731.19 1,731.19 0.0M
2022-07-04 1,739.84 1,739.84 1,739.84 1,739.84 0.0M
2022-07-01 1,728.06 1,728.06 1,728.06 1,728.06 0.0M
2022-06-30 1,701.84 1,701.84 1,701.84 1,701.84 0.0M
2022-06-29 1,729.10 1,729.10 1,729.10 1,729.10 0.0M
2022-06-28 1,746.47 1,746.47 1,746.47 1,746.47 0.0M
2022-06-27 1,743.35 1,743.35 1,743.35 1,743.35 0.0M
2022-06-24 1,722.46 1,722.46 1,722.46 1,722.46 0.0M
2022-06-23 1,691.64 1,691.64 1,691.64 1,691.64 0.0M
2022-06-22 1,671.46 1,671.46 1,671.46 1,671.46 0.0M
2022-06-21 1,708.81 1,708.81 1,708.81 1,708.81 0.0M
2022-06-20 1,649.11 1,649.11 1,649.11 1,649.11 0.0M
2022-06-17 1,700.11 1,700.11 1,700.11 1,700.11 0.0M
2022-06-16 1,700.00 1,700.00 1,700.00 1,700.00 0.0M
2022-06-15 1,763.20 1,763.20 1,763.20 1,763.20 0.0M
2022-06-14 1,761.38 1,761.38 1,761.38 1,761.38 0.0M
2022-06-13 1,756.20 1,756.20 1,756.20 1,756.20 0.0M
2022-06-10 1,846.47 1,846.47 1,846.47 1,846.47 0.0M
2022-06-09 1,872.24 1,872.24 1,872.24 1,872.24 0.0M
2022-06-08 1,877.82 1,877.82 1,877.82 1,877.82 0.0M
2022-06-07 1,876.59 1,876.59 1,876.59 1,876.59 0.0M
2022-06-06 1,893.13 1,893.13 1,893.13 1,893.13 0.0M
2022-06-03 1,892.08 1,892.08 1,892.08 1,892.08 0.0M
2022-06-02 1,924.06 1,924.06 1,924.06 1,924.06 0.0M
2022-06-01 1,905.34 1,905.34 1,905.34 1,905.34 0.0M
2022-05-31 1,910.26 1,910.26 1,910.26 1,910.26 0.0M
2022-05-30 1,909.83 1,909.83 1,909.83 1,909.83 0.0M
2022-05-27 1,867.85 1,867.85 1,867.85 1,867.85 0.0M
2022-05-26 1,851.54 1,851.54 1,851.54 1,851.54 0.0M
2022-05-25 1,817.81 1,817.81 1,817.81 1,817.81 0.0M
2022-05-24 1,862.73 1,862.73 1,862.73 1,862.73 0.0M
2022-05-23 1,881.80 1,881.80 1,881.80 1,881.80 0.0M
2022-05-20 1,913.21 1,913.21 1,913.21 1,913.21 0.0M
2022-05-19 1,856.80 1,856.80 1,856.80 1,856.80 0.0M
2022-05-18 1,921.36 1,921.36 1,921.36 1,921.36 0.0M
2022-05-17 1,938.24 1,938.24 1,938.24 1,938.24 0.0M
2022-05-16 1,872.14 1,872.14 1,872.14 1,872.14 0.0M
2022-05-13 1,832.62 1,832.62 1,832.62 1,832.62 0.0M
2022-05-12 1,825.70 1,825.70 1,825.70 1,825.70 0.0M
2022-05-11 1,889.10 1,889.10 1,889.10 1,889.10 0.0M
2022-05-10 1,908.98 1,908.98 1,908.98 1,908.98 0.0M
2022-05-09 1,951.38 1,951.38 1,951.38 1,951.38 0.0M
2022-05-06 1,988.17 1,988.17 1,988.17 1,988.17 0.0M
2022-05-05 2,033.60 2,033.60 2,033.60 2,033.60 0.0M
2022-05-04 2,034.82 2,034.82 2,034.82 2,034.82 0.0M
2022-05-02 2,099.54 2,099.54 2,099.54 2,099.54 0.0M
2022-04-29 2,100.03 2,100.03 2,100.03 2,100.03 0.0M
2022-04-28 2,125.69 2,125.69 2,125.69 2,125.69 0.0M
2022-04-27 2,118.93 2,118.93 2,118.93 2,118.93 0.0M
2022-04-26 2,143.52 2,143.52 2,143.52 2,143.52 0.0M
2022-04-25 2,086.56 2,086.56 2,086.56 2,086.56 0.0M
2022-04-22 2,135.62 2,135.62 2,135.62 2,135.62 0.0M
2022-04-21 2,173.25 2,173.25 2,173.25 2,173.25 0.0M
2022-04-20 2,140.17 2,140.17 2,140.17 2,140.17 0.0M
2022-04-19 2,138.80 2,138.80 2,138.80 2,138.80 0.0M
2022-04-18 2,170.07 2,170.07 2,170.07 2,170.07 0.0M
2022-04-13 2,197.90 2,197.90 2,197.90 2,197.90 0.0M
2022-04-12 2,206.87 2,206.87 2,206.87 2,206.87 0.0M
2022-04-11 2,246.11 2,246.11 2,246.11 2,246.11 0.0M
2022-04-08 2,241.45 2,241.45 2,241.45 2,241.45 0.0M
2022-04-07 2,221.39 2,221.39 2,221.39 2,221.39 0.0M
2022-04-06 2,243.61 2,243.61 2,243.61 2,243.61 0.0M
2022-04-05 2,225.29 2,225.29 2,225.29 2,225.29 0.0M
2022-04-04 2,216.99 2,216.99 2,216.99 2,216.99 0.0M
2022-04-01 2,177.07 2,177.07 2,177.07 2,177.07 0.0M
2022-03-31 2,119.16 2,119.16 2,119.16 2,119.16 0.0M
2022-03-30 2,110.08 2,110.08 2,110.08 2,110.08 0.0M
2022-03-29 2,103.60 2,103.60 2,103.60 2,103.60 0.0M
2022-03-28 2,101.33 2,101.33 2,101.33 2,101.33 0.0M
2022-03-25 2,101.76 2,101.76 2,101.76 2,101.76 0.0M
2022-03-24 2,099.56 2,099.56 2,099.56 2,099.56 0.0M
2022-03-23 2,093.36 2,093.36 2,093.36 2,093.36 0.0M
2022-03-22 2,080.31 2,080.31 2,080.31 2,080.31 0.0M
2022-03-21 2,063.75 2,063.75 2,063.75 2,063.75 0.0M
2022-03-17 2,079.89 2,079.89 2,079.89 2,079.89 0.0M
2022-03-16 2,042.40 2,042.40 2,042.40 2,042.40 0.0M
2022-03-15 1,990.36 1,990.36 1,990.36 1,990.36 0.0M
2022-03-14 2,014.99 2,014.99 2,014.99 2,014.99 0.0M
2022-03-11 2,016.06 2,016.06 2,016.06 2,016.06 0.0M
2022-03-10 2,006.44 2,006.44 2,006.44 2,006.44 0.0M
2022-03-09 1,970.91 1,970.91 1,970.91 1,970.91 0.0M
2022-03-08 1,923.59 1,923.59 1,923.59 1,923.59 0.0M
2022-03-07 1,897.64 1,897.64 1,897.64 1,897.64 0.0M
2022-03-04 1,958.79 1,958.79 1,958.79 1,958.79 0.0M
2022-03-03 2,014.56 2,014.56 2,014.56 2,014.56 0.0M
2022-03-02 2,018.67 2,018.67 2,018.67 2,018.67 0.0M
2022-02-28 2,017.90 2,017.90 2,017.90 2,017.90 0.0M
2022-02-25 1,994.04 1,994.04 1,994.04 1,994.04 0.0M
2022-02-24 1,901.91 1,901.91 1,901.91 1,901.91 0.0M
2022-02-23 2,052.01 2,052.01 2,052.01 2,052.01 0.0M
2022-02-22 2,044.45 2,044.45 2,044.45 2,044.45 0.0M
2022-02-21 2,058.39 2,058.39 2,058.39 2,058.39 0.0M
2022-02-18 2,093.76 2,093.76 2,093.76 2,093.76 0.0M
2022-02-17 2,112.56 2,112.56 2,112.56 2,112.56 0.0M
2022-02-16 2,132.07 2,132.07 2,132.07 2,132.07 0.0M
2022-02-15 2,137.26 2,137.26 2,137.26 2,137.26 0.0M
2022-02-14 2,066.86 2,066.86 2,066.86 2,066.86 0.0M
2022-02-11 2,180.20 2,180.20 2,180.20 2,180.20 0.0M
2022-02-10 2,222.96 2,222.96 2,222.96 2,222.96 0.0M
2022-02-09 2,201.95 2,201.95 2,201.95 2,201.95 0.0M
2022-02-08 2,171.92 2,171.92 2,171.92 2,171.92 0.0M
2022-02-07 2,178.75 2,178.75 2,178.75 2,178.75 0.0M
2022-02-04 2,196.55 2,196.55 2,196.55 2,196.55 0.0M
2022-02-03 2,210.81 2,210.81 2,210.81 2,210.81 0.0M
2022-02-02 2,227.99 2,227.99 2,227.99 2,227.99 0.0M
2022-02-01 2,189.65 2,189.65 2,189.65 2,189.65 0.0M
2022-01-31 2,145.35 2,145.35 2,145.35 2,145.35 0.0M
2022-01-28 2,124.40 2,124.40 2,124.40 2,124.40 0.0M
2022-01-27 2,108.21 2,108.21 2,108.21 2,108.21 0.0M
2022-01-25 2,101.36 2,101.36 2,101.36 2,101.36 0.0M
2022-01-24 2,058.21 2,058.21 2,058.21 2,058.21 0.0M
2022-01-21 2,146.45 2,146.45 2,146.45 2,146.45 0.0M
2022-01-20 2,196.87 2,196.87 2,196.87 2,196.87 0.0M
2022-01-19 2,197.30 2,197.30 2,197.30 2,197.30 0.0M
2022-01-18 2,190.80 2,190.80 2,190.80 2,190.80 0.0M
2022-01-17 2,242.49 2,242.49 2,242.49 2,242.49 0.0M
2022-01-14 2,229.94 2,229.94 2,229.94 2,229.94 0.0M
2022-01-13 2,232.28 2,232.28 2,232.28 2,232.28 0.0M
2022-01-12 2,214.36 2,214.36 2,214.36 2,214.36 0.0M
2022-01-11 2,177.22 2,177.22 2,177.22 2,177.22 0.0M
2022-01-10 2,187.51 2,187.51 2,187.51 2,187.51 0.0M
2022-01-07 2,156.71 2,156.71 2,156.71 2,156.71 0.0M
2022-01-06 2,149.32 2,149.32 2,149.32 2,149.32 0.0M
2022-01-05 2,149.09 2,149.09 2,149.09 2,149.09 0.0M
2022-01-04 2,117.96 2,117.96 2,117.96 2,117.96 0.0M
2022-01-03 2,114.39 2,114.39 2,114.39 2,114.39 0.0M