Nifty 100 Liquid 15

NLIX50
🏛️ india →
7,115.70
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 4,321.60 4,368.10 4,318.40 4,354.70 0.0M
2021-12-30 4,318.50 4,331.60 4,300.25 4,308.55 0.0M
2021-12-29 4,319.60 4,341.95 4,312.20 4,321.50 0.0M
2021-12-28 4,310.70 4,327.25 4,303.00 4,324.45 0.0M
2021-12-27 4,251.30 4,292.40 4,223.75 4,285.40 0.0M
2021-12-24 4,326.90 4,332.95 4,244.30 4,276.45 0.0M
2021-12-23 4,308.35 4,317.30 4,289.40 4,301.75 0.0M
2021-12-22 4,224.80 4,278.05 4,223.25 4,274.55 0.0M
2021-12-21 4,218.85 4,248.90 4,182.65 4,206.50 0.0M
2021-12-20 4,234.30 4,237.90 4,109.85 4,172.10 0.0M
2021-12-17 4,358.45 4,361.90 4,270.30 4,277.90 0.0M
2021-12-16 4,394.05 4,395.40 4,341.05 4,363.65 0.0M
2021-12-15 4,386.30 4,393.35 4,346.05 4,353.85 0.0M
2021-12-14 4,372.65 4,395.40 4,357.00 4,381.95 0.0M
2021-12-13 4,465.50 4,468.25 4,390.20 4,395.50 0.0M
2021-12-10 4,412.05 4,437.75 4,400.60 4,432.40 0.0M
2021-12-09 4,440.60 4,442.20 4,401.70 4,430.05 0.0M
2021-12-08 4,362.90 4,420.35 4,360.25 4,417.80 0.0M
2021-12-07 4,290.45 4,345.50 4,276.25 4,325.00 0.0M
2021-12-06 4,340.50 4,343.55 4,243.30 4,251.60 0.0M
2021-12-03 4,401.15 4,410.30 4,333.35 4,337.85 0.0M
2021-12-02 4,345.90 4,404.50 4,335.95 4,396.65 0.0M
2021-12-01 4,315.10 4,344.95 4,300.65 4,338.85 0.0M
2021-11-30 4,306.20 4,381.35 4,252.20 4,273.45 0.0M
2021-11-29 4,309.20 4,341.90 4,239.25 4,297.85 0.0M
2021-11-26 4,420.35 4,422.40 4,289.70 4,302.00 0.0M
2021-11-25 4,429.70 4,471.15 4,417.00 4,463.55 0.0M
2021-11-24 4,459.20 4,480.70 4,412.60 4,431.50 0.0M
2021-11-23 4,376.35 4,455.75 4,354.25 4,437.85 0.0M
2021-11-22 4,520.70 4,521.85 4,353.65 4,397.80 0.0M
2021-11-18 4,551.50 4,565.90 4,481.05 4,504.75 0.0M
2021-11-17 4,551.35 4,587.10 4,541.50 4,549.10 0.0M
2021-11-16 4,604.35 4,615.45 4,555.60 4,570.20 0.0M
2021-11-15 4,620.10 4,643.55 4,582.90 4,597.15 0.0M
2021-11-12 4,608.75 4,622.85 4,571.05 4,614.85 0.0M
2021-11-11 4,613.70 4,614.95 4,561.00 4,574.40 0.0M
2021-11-10 4,602.60 4,634.20 4,583.95 4,621.20 0.0M
2021-11-09 4,621.65 4,630.35 4,592.80 4,611.20 0.0M
2021-11-08 4,623.35 4,623.35 4,564.80 4,607.15 0.0M
2021-11-04 4,607.10 4,612.50 4,595.90 4,601.25 0.0M
2021-11-03 4,614.40 4,624.70 4,563.55 4,578.30 0.0M
2021-11-02 4,619.85 4,630.85 4,587.00 4,594.55 0.0M
2021-11-01 4,549.50 4,613.80 4,536.65 4,609.95 0.0M
2021-10-29 4,555.15 4,596.00 4,478.15 4,521.55 0.0M
2021-10-28 4,628.15 4,637.10 4,538.15 4,555.40 0.0M
2021-10-27 4,699.60 4,699.60 4,624.25 4,635.55 0.0M
2021-10-26 4,667.95 4,704.75 4,639.50 4,695.90 0.0M
2021-10-25 4,680.60 4,692.75 4,602.75 4,648.20 0.0M
2021-10-22 4,680.60 4,699.15 4,632.45 4,654.25 0.0M
2021-10-21 4,745.30 4,745.30 4,633.25 4,665.70 0.0M
2021-10-20 4,709.65 4,752.45 4,671.50 4,707.80 0.0M
2021-10-19 4,784.90 4,785.40 4,690.45 4,706.45 0.0M
2021-10-18 4,790.10 4,790.10 4,745.70 4,751.75 0.0M
2021-10-14 4,740.20 4,742.90 4,708.15 4,737.50 0.0M
2021-10-13 4,696.15 4,735.40 4,679.70 4,711.95 0.0M
2021-10-12 4,664.75 4,684.45 4,633.30 4,675.55 0.0M
2021-10-11 4,649.60 4,684.70 4,638.15 4,668.00 0.0M
2021-10-08 4,626.95 4,648.45 4,611.05 4,635.50 0.0M
2021-10-07 4,608.25 4,621.00 4,593.65 4,599.75 0.0M
2021-10-06 4,642.10 4,652.90 4,549.10 4,558.70 0.0M
2021-10-05 4,556.95 4,622.75 4,548.55 4,619.40 0.0M
2021-10-04 4,529.80 4,569.80 4,520.20 4,564.50 0.0M
2021-10-01 4,490.70 4,513.30 4,464.90 4,506.55 0.0M
2021-09-30 4,546.80 4,556.20 4,506.20 4,515.80 0.0M
2021-09-29 4,522.80 4,556.15 4,500.80 4,540.40 0.0M
2021-09-28 4,587.25 4,595.70 4,492.85 4,536.80 0.0M
2021-09-27 4,557.40 4,575.25 4,542.70 4,566.55 0.0M
2021-09-24 4,578.70 4,586.65 4,522.80 4,537.90 175.4M
2021-09-23 4,514.00 4,566.50 4,509.15 4,560.15 126.6M
2021-09-22 4,488.90 4,502.70 4,473.65 4,478.65 99.5M
2021-09-21 4,442.95 4,487.70 4,402.75 4,481.40 159.4M
2021-09-20 4,460.20 4,508.95 4,423.70 4,437.50 130.6M
2021-09-17 4,559.00 4,575.90 4,486.35 4,505.30 204.9M
2021-09-16 4,499.45 4,538.85 4,477.75 4,534.45 198.9M
2021-09-15 4,443.95 4,489.55 4,439.50 4,481.80 172.5M
2021-09-14 4,443.55 4,452.60 4,431.40 4,436.60 84.1M
2021-09-13 4,442.20 4,442.20 4,404.25 4,425.00 79.4M
2021-09-09 4,419.35 4,447.00 4,418.55 4,442.95 91.4M
2021-09-08 4,440.65 4,451.70 4,409.35 4,434.05 111.0M
2021-09-07 4,449.15 4,459.50 4,407.50 4,434.75 104.4M
2021-09-06 4,464.40 4,484.75 4,438.50 4,444.25 93.1M
2021-09-03 4,425.70 4,450.50 4,410.00 4,443.60 109.0M
2021-09-02 4,392.65 4,422.60 4,386.15 4,413.15 97.7M
2021-09-01 4,407.75 4,439.65 4,383.50 4,390.70 135.7M
2021-08-31 4,336.00 4,390.55 4,312.95 4,384.30 234.2M
2021-08-30 4,247.80 4,335.95 4,241.65 4,327.30 147.4M
2021-08-27 4,197.15 4,231.80 4,181.25 4,224.10 93.5M
2021-08-26 4,193.95 4,206.30 4,179.35 4,192.10 117.9M
2021-08-25 4,230.65 4,236.50 4,193.35 4,200.60 116.8M
2021-08-24 4,163.30 4,225.00 4,151.70 4,213.70 105.8M
2021-08-23 4,189.05 4,189.25 4,104.45 4,148.65 124.3M
2021-08-20 4,171.80 4,197.15 4,133.95 4,146.35 148.5M
2021-08-18 4,241.50 4,255.65 4,206.90 4,219.60 105.7M
2021-08-17 4,241.85 4,246.15 4,189.20 4,226.90 121.5M
2021-08-16 4,236.65 4,251.30 4,219.25 4,244.90 121.8M
2021-08-13 4,204.95 4,239.40 4,202.25 4,236.50 140.7M
2021-08-12 4,187.90 4,206.80 4,184.85 4,202.95 122.7M
2021-08-11 4,183.65 4,192.80 4,134.50 4,179.40 127.4M
2021-08-10 4,181.15 4,196.75 4,142.05 4,167.70 135.8M
2021-08-09 4,187.20 4,202.45 4,149.50 4,173.80 96.0M
2021-08-06 4,208.00 4,226.45 4,173.45 4,178.70 147.8M
2021-08-05 4,220.90 4,224.45 4,178.15 4,204.30 214.9M
2021-08-04 4,198.85 4,233.75 4,191.45 4,216.85 268.2M
2021-08-03 4,129.75 4,189.45 4,115.25 4,184.70 167.9M
2021-08-02 4,115.90 4,125.85 4,104.25 4,113.95 104.7M
2021-07-30 4,110.00 4,115.40 4,082.15 4,088.10 184.5M
2021-07-29 4,089.30 4,119.25 4,075.30 4,107.10 158.1M
2021-07-28 4,067.15 4,078.80 3,999.05 4,071.95 146.2M
2021-07-27 4,083.60 4,101.20 4,043.05 4,061.85 111.6M
2021-07-26 4,087.85 4,096.10 4,060.65 4,072.90 104.1M
2021-07-23 4,080.70 4,097.95 4,049.50 4,086.60 121.6M
2021-07-22 4,034.35 4,073.80 4,025.45 4,068.35 104.1M
2021-07-20 4,032.35 4,037.65 3,985.30 3,991.60 102.0M
2021-07-19 4,030.85 4,073.20 4,018.70 4,041.35 96.2M
2021-07-16 4,073.65 4,084.60 4,062.60 4,082.05 90.6M
2021-07-15 4,057.25 4,074.75 4,047.85 4,066.70 98.7M
2021-07-14 4,042.60 4,059.40 4,032.25 4,048.70 90.4M
2021-07-13 4,037.90 4,049.30 4,027.85 4,045.90 99.6M
2021-07-12 4,014.50 4,031.35 3,989.50 4,007.25 80.5M
2021-07-09 3,978.10 3,993.50 3,956.00 3,989.10 95.6M
2021-07-08 4,028.70 4,041.90 3,973.05 3,986.00 99.2M
2021-07-07 4,012.20 4,039.90 4,000.75 4,035.75 95.4M
2021-07-06 4,007.15 4,047.10 4,004.00 4,017.30 118.2M
2021-07-05 3,991.40 4,017.45 3,987.80 4,014.10 81.5M
2021-07-02 3,964.40 3,982.10 3,957.60 3,972.60 111.1M
2021-07-01 3,972.05 3,975.40 3,949.80 3,953.95 94.4M
2021-06-30 3,987.50 4,001.35 3,958.25 3,963.20 109.7M
2021-06-29 4,002.75 4,013.65 3,970.15 3,979.20 147.1M
2021-06-28 4,034.55 4,036.10 3,996.35 4,006.15 127.5M
2021-06-25 3,984.15 4,023.10 3,976.70 4,014.45 166.8M
2021-06-24 3,977.95 3,990.50 3,965.05 3,970.60 157.2M
2021-06-23 4,009.85 4,010.65 3,961.35 3,965.65 136.3M
2021-06-22 4,002.90 4,029.25 3,979.20 3,986.95 156.2M
2021-06-21 3,908.00 3,981.80 3,895.15 3,977.35 161.4M
2021-06-18 3,972.10 3,974.50 3,873.35 3,955.10 345.8M
2021-06-17 3,965.55 4,001.70 3,935.45 3,958.00 188.1M
2021-06-16 4,048.80 4,061.20 3,993.65 4,002.95 159.3M
2021-06-15 4,054.55 4,068.60 4,048.30 4,055.60 161.3M
2021-06-14 4,017.15 4,043.35 3,952.50 4,039.15 209.1M
2021-06-11 4,047.55 4,057.50 4,014.30 4,033.35 144.7M
2021-06-10 4,006.30 4,034.90 3,987.30 4,031.20 129.3M
2021-06-09 4,045.65 4,047.35 3,958.60 3,985.15 185.7M
2021-06-08 4,057.55 4,058.00 4,014.50 4,035.10 148.9M
2021-06-07 4,022.70 4,061.90 4,017.95 4,050.45 162.8M
2021-06-04 4,031.95 4,046.40 4,005.60 4,017.85 203.0M
2021-06-03 4,013.70 4,028.10 3,995.55 4,023.60 218.0M
2021-06-02 3,962.25 3,996.60 3,957.45 3,991.10 177.7M
2021-06-01 3,978.70 3,992.35 3,948.40 3,972.50 219.9M
2021-05-31 3,916.25 3,977.85 3,905.15 3,968.80 180.0M
2021-05-28 3,931.85 3,943.55 3,905.05 3,912.70 254.2M
2021-05-27 3,890.15 3,914.00 3,873.40 3,903.00 277.1M
2021-05-26 3,883.85 3,896.85 3,863.15 3,888.00 173.0M
2021-05-25 3,898.80 3,899.10 3,854.95 3,870.95 196.9M
2021-05-24 3,874.50 3,891.25 3,851.50 3,871.90 339.3M
2021-05-21 3,807.45 3,863.15 3,806.55 3,858.90 343.0M
2021-05-20 3,821.40 3,832.80 3,777.75 3,785.50 219.5M
2021-05-19 3,824.90 3,853.85 3,816.25 3,823.60 264.3M
2021-05-18 3,827.70 3,852.40 3,822.25 3,839.45 288.0M
2021-05-17 3,738.95 3,793.90 3,718.75 3,787.40 253.1M
2021-05-14 3,745.85 3,749.00 3,688.05 3,716.40 200.3M
2021-05-12 3,765.75 3,779.50 3,714.20 3,729.35 260.6M
2021-05-11 3,735.50 3,788.10 3,728.50 3,777.65 291.9M
2021-05-10 3,772.00 3,791.55 3,758.55 3,778.25 207.1M
2021-05-07 3,741.65 3,756.90 3,730.00 3,741.20 213.3M
2021-05-06 3,712.70 3,723.10 3,691.90 3,715.55 194.9M
2021-05-05 3,698.70 3,709.10 3,664.10 3,703.40 245.5M
2021-05-04 3,712.55 3,732.50 3,661.40 3,669.00 237.0M
2021-05-03 3,643.10 3,703.90 3,624.30 3,693.15 231.4M
2021-04-30 3,684.15 3,737.85 3,673.50 3,684.45 296.8M
2021-04-29 3,733.90 3,759.95 3,696.95 3,730.35 235.5M
2021-04-28 3,652.65 3,708.50 3,649.60 3,703.95 223.1M
2021-04-27 3,573.60 3,639.15 3,571.50 3,633.30 208.6M
2021-04-26 3,561.15 3,592.45 3,548.00 3,572.25 177.6M
2021-04-23 3,487.05 3,534.85 3,480.10 3,502.55 192.5M
2021-04-22 3,441.90 3,518.05 3,423.60 3,510.50 216.6M
2021-04-20 3,496.50 3,516.75 3,443.70 3,472.95 188.3M
2021-04-19 3,455.05 3,463.60 3,416.40 3,458.05 209.9M
2021-04-16 3,547.85 3,570.60 3,532.65 3,543.60 193.6M
2021-04-15 3,546.55 3,566.55 3,490.45 3,552.20 222.5M
2021-04-13 3,450.70 3,538.75 3,443.45 3,531.20 232.1M
2021-04-12 3,547.90 3,549.25 3,409.70 3,431.55 260.4M
2021-04-09 3,644.35 3,660.05 3,608.55 3,614.05 205.4M
2021-04-08 3,668.40 3,692.45 3,638.10 3,653.10 216.8M
2021-04-07 3,621.65 3,671.00 3,600.05 3,649.60 272.7M
2021-04-06 3,628.05 3,640.60 3,585.55 3,606.10 226.4M
2021-04-05 3,687.05 3,687.05 3,557.15 3,606.00 210.0M
2021-04-01 3,661.25 3,706.25 3,638.20 3,701.60 187.9M
2021-03-31 3,641.25 3,660.95 3,622.85 3,628.10 177.5M
2021-03-30 3,631.15 3,663.60 3,627.10 3,650.70 232.0M
2021-03-26 3,605.40 3,612.10 3,568.05 3,598.25 209.4M
2021-03-25 3,640.60 3,642.55 3,530.85 3,557.65 264.8M
2021-03-24 3,684.95 3,692.65 3,625.30 3,630.30 204.6M
2021-03-23 3,679.90 3,725.30 3,673.65 3,709.20 208.3M
2021-03-22 3,695.05 3,699.05 3,645.45 3,671.55 185.0M
2021-03-19 3,617.75 3,711.25 3,576.10 3,699.30 336.4M
2021-03-18 3,701.10 3,720.90 3,617.00 3,644.50 178.8M
2021-03-17 3,741.95 3,744.25 3,656.30 3,663.75 165.6M
2021-03-16 3,765.50 3,775.05 3,728.75 3,737.25 172.2M
2021-03-15 3,782.95 3,782.95 3,683.35 3,748.55 191.5M
2021-03-12 3,855.70 3,860.65 3,748.20 3,772.40 185.8M
2021-03-10 3,815.10 3,821.25 3,786.25 3,810.20 159.3M
2021-03-09 3,818.90 3,828.25 3,756.75 3,790.20 190.2M
2021-03-08 3,799.85 3,833.35 3,770.15 3,780.10 251.4M
2021-03-05 3,796.55 3,829.60 3,751.35 3,780.65 293.4M
2021-03-04 3,798.10 3,849.15 3,794.05 3,819.15 239.5M
2021-03-03 3,808.25 3,870.00 3,796.80 3,861.55 229.4M
2021-03-02 3,771.65 3,793.75 3,736.50 3,773.90 219.7M
2021-03-01 3,758.30 3,762.30 3,707.25 3,747.05 243.7M
2021-02-26 3,800.75 3,820.95 3,685.25 3,706.25 523.0M
2021-02-25 3,840.80 3,887.35 3,835.85 3,864.90 321.4M
2021-02-24 3,732.15 3,812.25 3,723.50 3,804.50 163.2M
2021-02-23 3,737.35 3,756.35 3,698.95 3,717.50 312.3M
2021-02-22 3,777.60 3,785.60 3,688.25 3,701.55 250.5M
2021-02-19 3,824.05 3,851.75 3,748.45 3,773.00 297.2M
2021-02-18 3,877.60 3,879.10 3,828.40 3,837.50 359.9M
2021-02-17 3,860.80 3,876.35 3,834.65 3,848.80 257.3M
2021-02-16 3,859.25 3,880.70 3,839.35 3,859.65 355.0M
2021-02-15 3,799.60 3,850.25 3,792.65 3,840.45 201.8M
2021-02-12 3,778.85 3,792.70 3,747.45 3,768.75 227.1M
2021-02-11 3,732.00 3,780.40 3,730.20 3,775.50 183.3M
2021-02-10 3,760.55 3,771.70 3,700.10 3,735.85 280.2M
2021-02-09 3,766.55 3,791.70 3,741.10 3,753.65 286.3M
2021-02-08 3,741.20 3,781.95 3,735.45 3,754.60 266.3M
2021-02-05 3,717.40 3,755.85 3,698.25 3,708.85 453.8M
2021-02-04 3,635.95 3,691.45 3,617.10 3,685.85 405.3M
2021-02-03 3,612.60 3,667.55 3,570.85 3,641.90 355.7M
2021-02-02 3,517.90 3,594.65 3,517.40 3,586.70 348.5M
2021-02-01 3,320.55 3,487.85 3,294.30 3,474.25 349.1M
2021-01-29 3,357.65 3,362.05 3,276.85 3,288.35 332.3M
2021-01-28 3,287.95 3,333.15 3,284.30 3,322.50 277.6M
2021-01-27 3,404.20 3,404.20 3,321.00 3,327.35 235.7M
2021-01-25 3,466.95 3,472.65 3,395.70 3,405.10 209.0M
2021-01-22 3,519.50 3,520.85 3,431.95 3,437.30 211.7M
2021-01-21 3,559.15 3,578.10 3,495.90 3,517.00 199.8M
2021-01-20 3,508.55 3,543.00 3,498.75 3,538.30 181.7M
2021-01-19 3,469.15 3,511.65 3,466.50 3,508.05 196.3M
2021-01-18 3,503.50 3,505.40 3,426.05 3,443.90 258.2M
2021-01-15 3,535.00 3,540.55 3,476.50 3,502.65 231.8M
2021-01-14 3,517.55 3,528.35 3,500.90 3,515.85 187.2M
2021-01-13 3,521.85 3,539.30 3,466.40 3,513.90 360.5M
2021-01-12 3,432.55 3,497.80 3,426.10 3,493.50 242.4M
2021-01-11 3,466.90 3,466.90 3,422.50 3,441.40 186.8M
2021-01-08 3,440.20 3,455.45 3,431.90 3,448.95 209.1M
2021-01-07 3,403.65 3,436.10 3,399.05 3,412.45 247.7M
2021-01-06 3,393.15 3,400.65 3,351.35 3,376.55 276.0M
2021-01-05 3,357.70 3,389.90 3,345.40 3,383.55 197.2M
2021-01-04 3,382.65 3,382.65 3,338.50 3,372.55 212.3M
2021-01-01 3,355.05 3,367.05 3,351.45 3,360.60 105.5M