Nifty Low Volatility 50

NIFTYLVI
🏛️ india →
24,555.30
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
2025-09-30 24,615.80 24,705.50 24,506.85 24,555.30 0.0M
2025-09-29 24,641.50 24,703.75 24,524.40 24,559.40 0.0M
2025-09-26 24,827.10 24,874.65 24,593.85 24,608.45 0.0M
2025-09-25 25,113.35 25,139.65 24,887.15 24,904.25 0.0M
2025-09-24 25,134.90 25,209.85 25,053.95 25,112.00 0.0M
2025-09-23 25,343.65 25,365.25 25,116.05 25,158.60 0.0M
2025-09-22 25,362.80 25,442.05 25,242.30 25,298.15 0.0M
2025-09-19 25,523.55 25,538.70 25,392.70 25,427.35 0.0M
2025-09-18 25,498.85 25,502.15 25,414.05 25,491.60 0.0M
2025-09-17 25,444.50 25,482.35 25,369.70 25,416.80 0.0M
2025-09-16 25,309.40 25,415.85 25,300.70 25,397.05 0.0M
2025-09-15 25,315.75 25,341.80 25,226.65 25,275.55 0.0M
2025-09-12 25,345.80 25,370.65 25,267.05 25,312.75 0.0M
2025-09-11 25,276.30 25,332.60 25,210.85 25,290.65 0.0M
2025-09-10 25,270.70 25,331.65 25,224.05 25,284.70 0.0M
2025-09-09 25,109.65 25,217.05 25,065.80 25,193.90 0.0M
2025-09-08 25,097.70 25,151.50 24,989.75 25,042.70 0.0M
2025-09-05 25,223.80 25,243.20 24,969.85 25,056.40 0.0M
2025-09-04 25,575.90 25,575.90 25,134.45 25,160.65 0.0M
2025-09-03 25,140.30 25,190.75 25,063.00 25,175.65 0.0M
2025-09-02 25,036.10 25,194.80 24,993.00 25,110.40 0.0M
2025-09-01 24,813.80 25,029.65 24,813.80 25,016.75 0.0M
2025-08-29 24,767.00 24,914.15 24,711.20 24,793.00 0.0M
2025-08-28 25,011.05 25,011.05 24,759.95 24,778.35 0.0M
2025-08-26 25,108.80 25,119.90 24,945.55 24,972.80 0.0M
2025-08-25 25,152.40 25,201.85 25,108.70 25,154.85 0.0M
2025-08-22 25,252.65 25,272.70 25,065.05 25,076.85 0.0M
2025-08-21 25,329.00 25,329.70 25,198.40 25,255.15 0.0M
2025-08-20 25,072.65 25,293.80 25,051.95 25,265.05 0.0M
2025-08-19 24,985.50 25,103.50 24,927.60 25,081.40 0.0M
2025-08-18 24,863.50 25,057.80 24,846.10 24,958.75 0.0M
2025-08-14 24,569.85 24,616.95 24,489.45 24,526.50 0.0M
2025-08-13 24,469.45 24,573.00 24,443.55 24,543.65 0.0M
2025-08-12 24,466.15 24,572.40 24,386.75 24,402.90 0.0M
2025-08-11 24,300.95 24,487.60 24,193.80 24,464.35 0.0M
2025-08-08 24,514.75 24,567.90 24,275.90 24,298.40 0.0M
2025-08-07 24,354.00 24,571.55 24,307.85 24,538.10 0.0M
2025-08-06 24,647.05 24,652.00 24,423.25 24,457.90 0.0M
2025-08-05 24,719.50 24,725.35 24,558.05 24,621.45 0.0M
2025-08-04 24,572.05 24,709.00 24,520.60 24,694.35 0.0M
2025-08-01 24,766.90 24,844.75 24,509.90 24,541.15 0.0M
2025-07-31 24,594.50 24,933.05 24,593.15 24,797.10 0.0M
2025-07-30 24,762.70 24,826.40 24,707.25 24,807.50 0.0M
2025-07-29 24,572.20 24,750.70 24,549.40 24,729.00 0.0M
2025-07-28 24,619.85 24,793.85 24,561.75 24,601.80 0.0M
2025-07-25 24,819.00 24,821.25 24,651.15 24,693.30 0.0M
2025-07-24 25,048.65 25,060.65 24,838.90 24,859.70 0.0M
2025-07-23 25,014.50 25,038.80 24,901.75 25,025.25 0.0M
2025-07-22 25,068.25 25,083.10 24,918.50 24,957.70 0.0M
2025-07-21 25,019.55 25,052.10 24,899.90 25,035.25 0.0M
2025-07-18 25,208.85 25,221.25 24,981.70 25,016.00 0.0M
2025-07-17 25,246.75 25,285.45 25,178.05 25,198.10 0.0M
2025-07-16 25,271.05 25,279.65 25,180.85 25,231.45 0.0M
2025-07-15 25,148.65 25,282.10 25,102.30 25,257.40 0.0M
2025-07-14 25,197.35 25,198.10 25,040.30 25,116.65 0.0M
2025-07-11 25,273.65 25,371.65 25,121.85 25,146.90 0.0M
2025-07-10 25,490.05 25,510.60 25,298.35 25,313.35 0.0M
2025-07-09 25,449.70 25,521.20 25,428.50 25,482.50 0.0M
2025-07-08 25,453.35 25,473.25 25,363.20 25,457.80 0.0M
2025-07-07 25,430.85 25,501.60 25,414.70 25,473.30 0.0M
2025-07-04 25,407.40 25,422.75 25,305.60 25,405.40 0.0M
2025-07-03 25,400.80 25,473.25 25,322.60 25,339.85 0.0M
2025-07-02 25,373.95 25,391.20 25,281.50 25,353.60 0.0M
2025-07-01 25,451.55 25,468.65 25,313.35 25,361.85 0.0M
2025-06-30 25,492.70 25,522.20 25,319.05 25,380.55 0.0M
2025-06-27 25,420.20 25,485.50 25,344.70 25,464.75 0.0M
2025-06-26 25,211.90 25,379.05 25,150.80 25,362.30 0.0M
2025-06-25 25,058.65 25,206.10 25,052.00 25,191.60 0.0M
2025-06-24 25,050.80 25,164.50 24,949.30 24,974.70 0.0M
2025-06-23 24,830.75 24,916.45 24,706.00 24,847.30 0.0M
2025-06-20 24,773.90 24,989.60 24,753.50 24,968.15 0.0M
2025-06-19 24,823.60 24,880.20 24,723.90 24,774.60 0.0M
2025-06-18 24,851.10 24,987.60 24,780.10 24,823.20 0.0M
2025-06-17 24,998.25 25,017.00 24,863.15 24,887.20 0.0M
2025-06-16 24,752.85 25,014.60 24,722.45 24,993.25 0.0M
2025-06-13 24,494.65 24,786.80 24,485.15 24,762.50 0.0M
2025-06-12 25,124.10 25,154.20 24,821.15 24,874.80 0.0M
2025-06-11 25,064.75 25,131.80 25,040.95 25,080.60 0.0M
2025-06-10 25,120.90 25,133.60 24,996.60 25,074.10 0.0M
2025-06-09 24,987.15 25,042.20 24,899.60 25,030.85 0.0M
2025-06-06 24,726.60 24,892.90 24,636.55 24,884.65 0.0M
2025-06-05 24,678.50 24,815.25 24,606.70 24,688.30 0.0M
2025-06-04 24,557.05 24,642.45 24,535.30 24,621.05 0.0M
2025-06-03 24,720.55 24,782.20 24,512.60 24,554.40 0.0M
2025-06-02 24,659.40 24,696.50 24,565.90 24,667.10 0.0M
2025-05-30 24,802.50 24,864.60 24,676.10 24,694.15 0.0M
2025-05-29 24,850.85 24,870.80 24,723.45 24,834.30 0.0M
2025-05-28 24,928.95 24,940.05 24,758.00 24,779.30 0.0M
2025-05-27 25,028.60 25,066.75 24,802.35 24,905.95 0.0M
2025-05-26 24,968.70 25,082.20 24,948.45 25,028.15 0.0M
2025-05-23 24,706.35 24,943.25 24,654.90 24,889.40 0.0M
2025-05-22 24,862.10 24,863.85 24,559.45 24,678.45 0.0M
2025-05-21 24,793.15 25,043.30 24,776.70 24,912.90 0.0M
2025-05-20 25,174.75 25,178.50 24,741.75 24,758.85 0.0M
2025-05-19 25,103.10 25,230.80 25,060.30 25,096.55 0.0M
2025-05-16 25,127.55 25,133.10 24,991.70 25,093.30 0.0M
2025-05-15 24,750.05 25,098.45 24,618.80 25,070.85 0.0M
2025-05-14 24,685.65 24,768.50 24,594.45 24,720.35 0.0M
2025-05-13 24,866.75 24,955.40 24,622.55 24,666.35 0.0M
2025-05-12 24,473.25 24,882.35 24,439.15 24,863.65 0.0M
2025-05-09 23,918.65 24,188.05 23,916.20 24,144.40 0.0M
2025-05-08 24,497.70 24,514.75 24,159.05 24,264.80 0.0M
2025-05-07 24,282.15 24,563.25 24,277.30 24,525.35 0.0M
2025-05-06 24,583.20 24,609.25 24,456.80 24,501.65 0.0M
2025-05-05 24,509.25 24,647.80 24,500.00 24,583.40 0.0M
2025-05-02 24,557.65 24,752.25 24,352.35 24,451.00 0.0M
2025-04-30 24,559.25 24,690.10 24,504.05 24,615.70 0.0M
2025-04-29 24,639.95 24,681.20 24,511.20 24,563.55 0.0M
2025-04-28 24,345.65 24,611.75 24,332.15 24,601.40 0.0M
2025-04-25 24,712.20 24,804.85 24,179.50 24,388.75 0.0M
2025-04-24 24,660.35 24,793.60 24,578.80 24,682.10 0.0M
2025-04-23 24,546.90 24,682.45 24,414.10 24,670.05 0.0M
2025-04-22 24,377.80 24,447.90 24,246.80 24,399.80 0.0M
2025-04-21 24,206.10 24,354.80 24,114.50 24,319.40 0.0M
2025-04-17 23,863.90 24,157.00 23,733.35 24,136.55 0.0M
2025-04-16 23,743.30 23,930.60 23,721.50 23,913.90 0.0M
2025-04-15 23,825.35 23,835.25 23,635.60 23,808.50 0.0M
2025-04-11 23,391.90 23,445.80 23,262.95 23,387.00 0.0M
2025-04-09 22,907.75 23,093.85 22,839.30 23,045.75 0.0M
2025-04-08 22,820.95 23,111.35 22,741.45 23,010.55 0.0M
2025-04-07 22,004.95 22,667.30 21,994.70 22,584.85 0.0M
2025-04-04 23,416.00 23,440.80 23,075.60 23,169.80 0.0M
2025-04-03 23,413.00 23,551.55 23,394.75 23,506.90 0.0M
2025-04-02 23,320.05 23,532.85 23,231.15 23,517.45 0.0M
2025-04-01 23,444.80 23,653.00 23,250.45 23,289.00 0.0M
2025-03-28 23,574.20 23,708.80 23,483.95 23,559.75 0.0M
2025-03-27 23,427.30 23,670.05 23,386.10 23,628.40 0.0M
2025-03-26 23,610.25 23,645.90 23,436.70 23,464.85 0.0M
2025-03-25 23,664.40 23,753.10 23,513.85 23,566.75 0.0M
2025-03-24 23,456.80 23,611.25 23,390.60 23,570.10 0.0M
2025-03-21 23,213.35 23,393.10 23,150.95 23,339.75 0.0M
2025-03-20 23,020.90 23,202.55 22,961.70 23,179.10 0.0M
2025-03-19 22,896.05 22,935.50 22,787.00 22,912.70 0.0M
2025-03-18 22,692.70 22,859.45 22,633.50 22,833.75 0.0M
2025-03-17 22,381.20 22,623.55 22,381.20 22,569.50 0.0M
2025-03-13 22,562.40 22,583.55 22,401.95 22,421.60 0.0M
2025-03-12 22,606.80 22,643.25 22,379.85 22,509.60 0.0M
2025-03-11 22,422.15 22,603.55 22,374.20 22,576.90 0.0M
2025-03-10 22,606.10 22,743.60 22,494.50 22,534.35 0.0M
2025-03-07 22,570.35 22,696.90 22,507.15 22,607.40 0.0M
2025-03-06 22,497.95 22,593.60 22,330.20 22,579.30 0.0M
2025-03-05 22,041.60 22,389.30 22,040.15 22,370.70 0.0M
2025-03-04 22,080.60 22,116.25 21,995.20 22,073.75 0.0M
2025-03-03 22,245.20 22,325.45 22,104.00 22,238.15 0.0M
2025-02-28 22,697.10 22,703.90 22,198.05 22,217.30 0.0M
2025-02-27 22,801.25 22,875.95 22,726.50 22,777.70 0.0M
2025-02-25 22,801.50 22,879.55 22,764.70 22,807.80 0.0M
2025-02-24 22,817.25 22,929.05 22,809.25 22,839.90 0.0M
2025-02-21 23,151.10 23,180.80 22,901.10 22,995.15 0.0M
2025-02-20 23,096.00 23,178.60 23,087.30 23,168.90 0.0M
2025-02-19 23,115.00 23,254.40 23,028.05 23,162.00 0.0M
2025-02-18 23,235.20 23,285.90 23,089.65 23,208.75 0.0M
2025-02-17 23,112.15 23,257.60 22,994.10 23,239.70 0.0M
2025-02-14 23,414.95 23,423.85 23,070.45 23,200.30 0.0M
2025-02-13 23,352.15 23,556.45 23,320.55 23,363.65 0.0M
2025-02-12 23,253.75 23,423.35 22,976.75 23,316.80 0.0M
2025-02-11 23,630.85 23,651.70 23,149.45 23,249.35 0.0M
2025-02-10 23,799.25 23,876.75 23,548.30 23,621.30 0.0M
2025-02-07 23,886.25 23,909.65 23,675.65 23,804.60 0.0M
2025-02-06 23,990.75 23,999.25 23,787.60 23,829.40 0.0M
2025-02-05 24,110.60 24,128.05 23,929.60 23,947.65 0.0M
2025-02-04 23,995.25 24,109.60 23,862.15 24,095.30 0.0M
2025-02-03 23,902.10 24,026.55 23,750.40 23,893.90 0.0M
2025-02-01 23,833.30 24,091.50 23,662.00 24,006.55 0.0M
2025-01-31 23,583.40 23,846.75 23,578.50 23,796.40 0.0M
2025-01-30 23,424.80 23,613.40 23,400.60 23,551.85 0.0M
2025-01-29 23,172.65 23,408.10 23,153.15 23,390.20 0.0M
2025-01-28 23,221.20 23,317.50 23,063.05 23,177.55 0.0M
2025-01-27 23,345.70 23,420.90 23,133.45 23,170.15 0.0M
2025-01-24 23,598.10 23,700.60 23,444.20 23,491.05 0.0M
2025-01-23 23,414.15 23,662.10 23,381.80 23,616.65 0.0M
2025-01-22 23,435.40 23,477.10 23,311.30 23,449.25 0.0M
2025-01-21 23,618.35 23,712.10 23,337.30 23,362.65 0.0M
2025-01-20 23,588.70 23,607.00 23,380.60 23,557.20 0.0M
2025-01-17 23,403.10 23,520.45 23,286.40 23,465.65 0.0M
2025-01-16 23,477.95 23,499.80 23,352.90 23,411.20 0.0M
2025-01-15 23,420.15 23,445.70 23,214.50 23,335.25 0.0M
2025-01-14 23,397.40 23,462.95 23,285.80 23,338.80 0.0M
2025-01-13 23,547.55 23,642.60 23,323.15 23,358.25 0.0M
2025-01-10 23,882.45 23,948.40 23,706.25 23,766.20 0.0M
2025-01-09 23,887.60 24,020.15 23,835.50 23,916.70 0.0M
2025-01-08 23,911.75 23,918.80 23,669.05 23,851.70 0.0M
2025-01-07 23,852.30 23,999.20 23,852.30 23,888.25 0.0M
2025-01-06 24,150.35 24,159.70 23,734.65 23,810.95 0.0M
2025-01-03 24,178.95 24,180.40 24,063.25 24,096.80 0.0M
2025-01-02 23,729.60 24,134.85 23,677.40 24,114.00 0.0M
2025-01-01 23,618.05 23,728.60 23,545.15 23,685.65 0.0M