Nifty India Consumption

NIFTYCONS
🏛️ india →
12,063.25
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
2023-12-29 9,546.05 9,587.25 9,521.30 9,577.95 0.0M
2023-12-28 9,469.50 9,556.95 9,464.60 9,541.65 0.0M
2023-12-27 9,385.80 9,459.30 9,376.75 9,450.30 0.0M
2023-12-26 9,313.15 9,371.95 9,299.00 9,365.95 0.0M
2023-12-22 9,228.35 9,287.55 9,185.70 9,279.00 0.0M
2023-12-21 9,110.30 9,212.05 9,064.50 9,195.45 0.0M
2023-12-20 9,367.90 9,373.80 9,140.75 9,160.45 0.0M
2023-12-19 9,282.00 9,313.55 9,247.50 9,298.15 0.0M
2023-12-18 9,259.35 9,284.40 9,228.20 9,259.00 0.0M
2023-12-15 9,308.10 9,308.15 9,206.50 9,257.05 0.0M
2023-12-14 9,277.25 9,286.60 9,226.70 9,270.95 0.0M
2023-12-13 9,168.55 9,229.75 9,128.70 9,217.40 0.0M
2023-12-12 9,217.95 9,228.80 9,121.45 9,148.25 0.0M
2023-12-11 9,182.70 9,201.15 9,131.15 9,196.60 0.0M
2023-12-08 9,243.15 9,258.85 9,137.15 9,167.10 0.0M
2023-12-07 9,245.95 9,254.20 9,197.40 9,220.15 0.0M
2023-12-06 9,215.85 9,268.25 9,203.75 9,238.40 0.0M
2023-12-05 9,183.40 9,213.40 9,158.65 9,198.70 0.0M
2023-12-04 9,167.65 9,168.50 9,099.50 9,152.25 0.0M
2023-12-01 9,013.80 9,061.70 9,005.15 9,044.45 0.0M
2023-11-30 8,900.05 8,998.35 8,893.00 8,987.10 0.0M
2023-11-29 8,883.35 8,908.10 8,874.20 8,899.30 0.0M
2023-11-28 8,806.50 8,850.45 8,792.80 8,839.85 0.0M
2023-11-24 8,817.25 8,826.45 8,781.65 8,788.60 0.0M
2023-11-23 8,803.45 8,832.30 8,796.55 8,815.00 0.0M
2023-11-22 8,780.90 8,795.95 8,742.65 8,789.25 0.0M
2023-11-21 8,772.15 8,788.05 8,750.20 8,768.25 0.0M
2023-11-20 8,770.95 8,772.35 8,728.30 8,752.00 0.0M
2023-11-17 8,699.05 8,788.50 8,697.45 8,759.35 0.0M
2023-11-16 8,666.45 8,732.40 8,639.75 8,699.55 0.0M
2023-11-15 8,647.65 8,670.65 8,599.85 8,664.15 0.0M
2023-11-13 8,589.65 8,591.00 8,559.35 8,582.45 0.0M
2023-11-10 8,555.70 8,575.25 8,511.20 8,565.45 0.0M
2023-11-09 8,588.05 8,593.05 8,561.40 8,570.25 0.0M
2023-11-08 8,551.05 8,577.50 8,527.55 8,573.40 0.0M
2023-11-07 8,499.45 8,524.60 8,473.80 8,514.95 0.0M
2023-11-06 8,480.90 8,504.95 8,459.95 8,499.85 0.0M
2023-11-03 8,404.25 8,451.55 8,396.70 8,443.05 0.0M
2023-11-02 8,354.95 8,382.05 8,325.40 8,371.80 0.0M
2023-11-01 8,335.70 8,353.55 8,289.80 8,298.00 0.0M
2023-10-31 8,346.60 8,359.95 8,313.65 8,331.80 0.0M
2023-10-30 8,349.30 8,367.10 8,260.10 8,335.60 0.0M
2023-10-27 8,272.90 8,373.90 8,272.90 8,342.95 0.0M
2023-10-26 8,343.05 8,353.10 8,246.20 8,260.00 0.0M
2023-10-25 8,424.15 8,450.65 8,344.05 8,383.30 0.0M
2023-10-23 8,505.70 8,533.55 8,421.90 8,433.50 0.0M
2023-10-20 8,555.15 8,570.95 8,512.10 8,524.70 0.0M
2023-10-19 8,541.05 8,608.15 8,534.00 8,594.40 0.0M
2023-10-18 8,624.10 8,626.90 8,569.75 8,577.35 0.0M
2023-10-17 8,611.70 8,639.35 8,599.00 8,616.05 0.0M
2023-10-16 8,590.10 8,607.40 8,577.10 8,587.50 0.0M
2023-10-13 8,558.05 8,614.85 8,546.80 8,602.45 0.0M
2023-10-12 8,594.85 8,601.95 8,559.00 8,581.45 0.0M
2023-10-11 8,526.05 8,580.65 8,520.30 8,571.00 0.0M
2023-10-10 8,455.65 8,504.70 8,451.95 8,496.30 0.0M
2023-10-09 8,424.10 8,462.10 8,399.25 8,435.00 0.0M
2023-10-06 8,474.95 8,493.05 8,456.00 8,485.60 0.0M
2023-10-05 8,441.00 8,453.15 8,413.95 8,448.20 0.0M
2023-10-04 8,418.40 8,422.40 8,369.20 8,405.90 0.0M
2023-10-03 8,475.40 8,475.80 8,415.60 8,432.40 0.0M
2023-09-29 8,459.80 8,486.95 8,417.65 8,459.90 0.0M
2023-09-28 8,568.70 8,571.75 8,412.25 8,429.15 0.0M
2023-09-27 8,531.30 8,566.15 8,491.60 8,555.65 0.0M
2023-09-26 8,527.35 8,538.75 8,513.60 8,529.50 0.0M
2023-09-25 8,512.20 8,543.00 8,486.05 8,518.80 0.0M
2023-09-22 8,502.95 8,519.75 8,471.00 8,503.10 0.0M
2023-09-21 8,537.70 8,549.40 8,465.90 8,504.35 0.0M
2023-09-20 8,559.60 8,586.20 8,534.10 8,544.20 0.0M
2023-09-18 8,574.35 8,627.40 8,548.45 8,604.65 0.0M
2023-09-15 8,531.45 8,580.85 8,506.50 8,566.85 0.0M
2023-09-14 8,544.75 8,558.50 8,493.15 8,529.40 0.0M
2023-09-13 8,476.30 8,521.90 8,452.45 8,517.55 0.0M
2023-09-12 8,577.75 8,579.35 8,453.70 8,480.90 0.0M
2023-09-11 8,497.75 8,555.30 8,487.60 8,550.25 0.0M
2023-09-08 8,476.85 8,493.00 8,447.60 8,472.65 0.0M
2023-09-07 8,441.70 8,452.80 8,419.65 8,447.60 0.0M
2023-09-06 8,393.65 8,457.00 8,374.70 8,448.30 0.0M
2023-09-05 8,360.30 8,395.85 8,343.90 8,384.10 0.0M
2023-09-04 8,387.40 8,388.25 8,317.40 8,343.90 0.0M
2023-09-01 8,302.30 8,369.50 8,292.65 8,358.70 0.0M
2023-08-31 8,346.35 8,351.75 8,276.45 8,298.45 0.0M
2023-08-30 8,314.45 8,351.15 8,305.55 8,339.30 0.0M
2023-08-29 8,287.00 8,294.05 8,257.00 8,283.45 0.0M
2023-08-28 8,283.80 8,292.35 8,248.75 8,271.35 0.0M
2023-08-25 8,306.25 8,307.65 8,253.25 8,266.05 0.0M
2023-08-24 8,338.25 8,352.15 8,319.45 8,325.45 0.0M
2023-08-23 8,342.00 8,342.10 8,297.70 8,302.30 0.0M
2023-08-22 8,293.05 8,327.80 8,274.15 8,321.80 0.0M
2023-08-21 8,219.35 8,283.90 8,209.30 8,275.45 0.0M
2023-08-18 8,216.40 8,245.40 8,190.25 8,217.00 0.0M
2023-08-17 8,249.90 8,254.10 8,198.75 8,226.70 0.0M
2023-08-16 8,229.50 8,250.05 8,187.25 8,242.20 0.0M
2023-08-14 8,226.20 8,238.15 8,141.50 8,223.55 0.0M
2023-08-11 8,298.75 8,303.65 8,223.15 8,232.30 0.0M
2023-08-10 8,319.50 8,324.55 8,250.05 8,292.10 0.0M
2023-08-09 8,299.70 8,324.50 8,267.10 8,320.90 0.0M
2023-08-08 8,323.55 8,336.25 8,265.90 8,292.10 0.0M
2023-08-07 8,283.05 8,316.25 8,266.60 8,310.25 0.0M
2023-08-04 8,275.70 8,318.15 8,256.70 8,278.25 0.0M
2023-08-03 8,291.90 8,314.35 8,226.05 8,254.80 0.0M
2023-08-02 8,363.05 8,368.90 8,270.90 8,312.85 0.0M
2023-08-01 8,417.55 8,424.15 8,365.65 8,375.20 0.0M
2023-07-31 8,396.55 8,413.25 8,366.65 8,402.20 0.0M
2023-07-28 8,371.10 8,417.60 8,347.35 8,411.95 0.0M
2023-07-27 8,394.40 8,416.90 8,313.55 8,347.00 0.0M
2023-07-26 8,408.50 8,421.20 8,379.55 8,400.15 0.0M
2023-07-25 8,404.55 8,411.55 8,327.40 8,380.60 0.0M
2023-07-24 8,449.00 8,468.85 8,388.60 8,398.60 0.0M
2023-07-21 8,467.60 8,499.95 8,431.80 8,443.50 0.0M
2023-07-20 8,442.20 8,505.30 8,402.30 8,500.00 0.0M
2023-07-19 8,435.95 8,445.80 8,408.50 8,434.00 0.0M
2023-07-18 8,452.05 8,460.30 8,402.85 8,424.05 0.0M
2023-07-17 8,452.40 8,478.00 8,416.80 8,439.00 0.0M
2023-07-14 8,412.40 8,447.65 8,388.70 8,437.20 0.0M
2023-07-13 8,469.35 8,474.85 8,378.85 8,394.85 0.0M
2023-07-12 8,475.60 8,476.25 8,397.25 8,440.40 0.0M
2023-07-11 8,377.50 8,454.05 8,369.50 8,445.40 0.0M
2023-07-10 8,412.85 8,431.55 8,338.50 8,348.70 0.0M
2023-07-07 8,464.00 8,498.45 8,384.30 8,397.45 0.0M
2023-07-06 8,438.30 8,475.40 8,410.00 8,472.60 0.0M
2023-07-05 8,331.70 8,432.25 8,320.00 8,420.50 0.0M
2023-07-04 8,356.20 8,356.95 8,304.25 8,317.05 0.0M
2023-07-03 8,336.70 8,345.95 8,301.90 8,336.35 0.0M
2023-06-30 8,274.40 8,325.90 8,264.05 8,318.75 0.0M
2023-06-28 8,213.45 8,256.85 8,205.50 8,247.40 0.0M
2023-06-27 8,179.35 8,202.75 8,174.40 8,190.10 0.0M
2023-06-26 8,118.45 8,177.45 8,106.70 8,167.35 0.0M
2023-06-23 8,140.25 8,142.70 8,087.60 8,109.10 0.0M
2023-06-22 8,196.55 8,202.65 8,129.25 8,134.80 0.0M
2023-06-21 8,225.05 8,243.45 8,169.50 8,190.25 0.0M
2023-06-20 8,204.65 8,226.40 8,160.30 8,217.05 0.0M
2023-06-19 8,272.05 8,282.90 8,194.50 8,203.80 0.0M
2023-06-16 8,204.35 8,265.45 8,198.95 8,256.70 0.0M
2023-06-15 8,180.20 8,233.60 8,169.45 8,196.80 0.0M
2023-06-14 8,146.95 8,168.85 8,123.85 8,162.55 0.0M
2023-06-13 8,070.80 8,148.35 8,067.30 8,137.00 0.0M
2023-06-12 8,060.85 8,074.00 8,028.40 8,057.40 0.0M
2023-06-09 8,094.55 8,126.15 8,033.60 8,039.60 0.0M
2023-06-08 8,175.10 8,184.40 8,084.85 8,092.50 0.0M
2023-06-07 8,100.70 8,166.80 8,088.65 8,160.70 0.0M
2023-06-06 8,077.60 8,089.60 8,050.20 8,077.45 0.0M
2023-06-05 8,076.05 8,088.30 8,058.25 8,062.75 0.0M
2023-06-02 8,015.10 8,060.65 8,004.15 8,055.60 0.0M
2023-06-01 7,986.35 8,014.75 7,961.40 7,990.80 0.0M
2023-05-31 7,931.35 8,010.35 7,914.55 7,969.75 0.0M
2023-05-30 7,938.60 7,951.05 7,916.70 7,931.35 0.0M
2023-05-29 7,920.25 7,938.00 7,891.45 7,924.70 0.0M
2023-05-26 7,819.20 7,871.80 7,800.75 7,867.80 0.0M
2023-05-25 7,761.35 7,820.55 7,754.85 7,808.85 0.0M
2023-05-24 7,720.95 7,765.15 7,706.80 7,750.05 0.0M
2023-05-23 7,728.95 7,750.65 7,718.85 7,726.60 0.0M
2023-05-22 7,681.40 7,724.40 7,664.40 7,712.20 0.0M
2023-05-19 7,681.75 7,688.45 7,608.45 7,681.20 0.0M
2023-05-18 7,766.15 7,766.15 7,661.75 7,669.60 0.0M
2023-05-17 7,762.15 7,772.45 7,701.25 7,731.90 0.0M
2023-05-16 7,816.00 7,820.00 7,750.65 7,756.90 0.0M
2023-05-15 7,755.00 7,821.60 7,743.70 7,796.35 0.0M
2023-05-12 7,716.95 7,765.05 7,701.35 7,749.00 0.0M
2023-05-11 7,692.30 7,722.35 7,660.30 7,715.60 0.0M
2023-05-10 7,659.35 7,670.30 7,635.15 7,666.10 0.0M
2023-05-09 7,671.75 7,680.65 7,621.55 7,640.80 0.0M
2023-05-08 7,615.25 7,659.80 7,607.10 7,653.60 0.0M
2023-05-05 7,567.50 7,612.50 7,560.75 7,592.40 0.0M
2023-05-04 7,541.05 7,569.25 7,525.00 7,564.75 0.0M
2023-05-03 7,530.40 7,558.30 7,507.10 7,536.85 0.0M
2023-05-02 7,522.20 7,547.40 7,509.80 7,522.65 0.0M
2023-04-28 7,448.40 7,517.95 7,419.30 7,502.05 0.0M
2023-04-27 7,417.05 7,448.00 7,405.85 7,439.20 0.0M
2023-04-26 7,396.40 7,418.55 7,376.50 7,411.85 0.0M
2023-04-25 7,368.50 7,389.40 7,344.95 7,384.85 0.0M
2023-04-24 7,356.05 7,368.15 7,322.05 7,363.90 0.0M
2023-04-21 7,340.25 7,352.30 7,324.70 7,344.05 0.0M
2023-04-20 7,328.50 7,355.95 7,319.20 7,339.30 0.0M
2023-04-19 7,341.75 7,351.45 7,310.35 7,323.00 0.0M
2023-04-18 7,366.20 7,370.35 7,323.10 7,348.35 0.0M
2023-04-17 7,371.70 7,371.70 7,322.45 7,352.60 0.0M
2023-04-13 7,310.60 7,336.75 7,301.90 7,319.30 0.0M
2023-04-12 7,304.90 7,314.40 7,279.90 7,304.85 0.0M
2023-04-11 7,270.40 7,293.20 7,259.20 7,288.70 0.0M
2023-04-10 7,243.50 7,257.50 7,219.05 7,240.20 0.0M
2023-04-06 7,243.30 7,252.50 7,197.75 7,235.10 0.0M
2023-04-05 7,199.85 7,249.00 7,183.95 7,241.40 0.0M
2023-04-03 7,200.85 7,202.60 7,159.75 7,197.85 0.0M
2023-03-31 7,131.65 7,170.80 7,120.30 7,161.50 0.0M
2023-03-29 7,051.85 7,118.15 7,049.35 7,104.60 0.0M
2023-03-28 7,108.90 7,117.90 7,040.00 7,050.25 0.0M
2023-03-27 7,110.90 7,142.70 7,081.80 7,102.75 0.0M
2023-03-24 7,152.10 7,165.45 7,097.00 7,107.10 0.0M
2023-03-23 7,128.20 7,167.75 7,109.45 7,155.05 0.0M
2023-03-22 7,132.20 7,148.50 7,114.85 7,135.80 0.0M
2023-03-21 7,151.95 7,160.40 7,111.65 7,115.70 0.0M
2023-03-20 7,112.35 7,137.85 7,042.05 7,131.20 0.0M
2023-03-17 7,167.25 7,167.35 7,090.00 7,126.00 0.0M
2023-03-16 7,058.45 7,144.35 7,042.55 7,120.55 0.0M
2023-03-15 7,082.85 7,106.20 7,039.60 7,047.50 0.0M
2023-03-14 7,109.30 7,115.25 7,040.50 7,059.95 0.0M
2023-03-13 7,183.50 7,208.65 7,076.40 7,097.00 0.0M
2023-03-10 7,165.50 7,183.10 7,135.80 7,178.60 0.0M
2023-03-09 7,285.45 7,285.45 7,180.60 7,186.55 0.0M
2023-03-08 7,218.70 7,252.60 7,186.00 7,247.75 0.0M
2023-03-06 7,219.55 7,254.60 7,212.55 7,226.20 0.0M
2023-03-03 7,141.55 7,202.95 7,137.15 7,191.70 0.0M
2023-03-02 7,168.40 7,170.65 7,105.00 7,108.90 0.0M
2023-03-01 7,114.65 7,164.80 7,114.65 7,156.95 0.0M
2023-02-28 7,128.80 7,161.00 7,096.60 7,116.35 0.0M
2023-02-27 7,164.05 7,167.25 7,076.30 7,118.60 0.0M
2023-02-24 7,229.00 7,229.95 7,162.45 7,177.70 0.0M
2023-02-23 7,254.65 7,255.90 7,183.10 7,207.95 0.0M
2023-02-22 7,294.10 7,297.30 7,242.70 7,250.50 0.0M
2023-02-21 7,341.10 7,344.75 7,302.85 7,311.40 0.0M
2023-02-20 7,356.65 7,367.65 7,313.00 7,319.55 0.0M
2023-02-17 7,369.35 7,392.95 7,326.50 7,345.55 0.0M
2023-02-16 7,404.20 7,425.95 7,376.50 7,387.85 0.0M
2023-02-15 7,315.40 7,394.00 7,301.85 7,386.70 0.0M
2023-02-14 7,337.05 7,371.20 7,314.10 7,347.05 0.0M
2023-02-13 7,361.45 7,379.30 7,312.40 7,330.00 0.0M
2023-02-10 7,366.25 7,382.95 7,343.80 7,363.80 0.0M
2023-02-09 7,374.65 7,397.30 7,346.60 7,374.85 0.0M
2023-02-08 7,362.65 7,387.55 7,337.80 7,378.35 0.0M
2023-02-07 7,430.70 7,430.75 7,352.25 7,359.10 0.0M
2023-02-06 7,411.65 7,425.25 7,364.85 7,419.55 0.0M
2023-02-03 7,385.05 7,434.55 7,342.10 7,428.00 0.0M
2023-02-02 7,316.95 7,402.55 7,302.45 7,378.55 0.0M
2023-02-01 7,402.20 7,444.15 7,245.20 7,347.20 0.0M
2023-01-31 7,313.80 7,366.60 7,247.20 7,349.50 0.0M
2023-01-30 7,292.80 7,316.90 7,222.25 7,289.05 0.0M
2023-01-27 7,401.80 7,417.70 7,260.70 7,316.55 0.0M
2023-01-25 7,446.60 7,448.30 7,381.80 7,392.05 0.0M
2023-01-24 7,443.55 7,460.85 7,426.40 7,451.70 0.0M
2023-01-23 7,402.80 7,433.00 7,374.35 7,425.20 0.0M
2023-01-20 7,422.00 7,425.30 7,359.95 7,374.95 0.0M
2023-01-19 7,495.20 7,503.95 7,429.55 7,452.95 0.0M
2023-01-18 7,496.90 7,522.45 7,479.35 7,516.45 0.0M
2023-01-17 7,434.10 7,491.00 7,418.35 7,485.30 0.0M
2023-01-16 7,466.30 7,468.60 7,399.00 7,425.35 0.0M
2023-01-13 7,447.40 7,467.55 7,404.45 7,456.60 0.0M
2023-01-12 7,450.80 7,461.15 7,402.25 7,434.15 0.0M
2023-01-11 7,520.95 7,526.15 7,424.80 7,438.95 0.0M
2023-01-10 7,583.45 7,584.75 7,494.00 7,523.20 0.0M
2023-01-09 7,543.15 7,583.80 7,515.70 7,571.80 0.0M
2023-01-06 7,538.20 7,569.00 7,474.80 7,501.80 0.0M
2023-01-05 7,521.85 7,555.55 7,478.45 7,534.85 0.0M
2023-01-04 7,561.25 7,566.75 7,475.60 7,488.55 0.0M
2023-01-03 7,544.90 7,561.60 7,526.20 7,552.55 0.0M
2023-01-02 7,569.00 7,575.90 7,523.65 7,550.75 0.0M