Nifty MNC

NIFTYMNC
🏛️ india →
29,822.10
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
2021-12-31 18,966.55 19,246.80 18,958.30 19,225.80 659.6M
2021-12-30 18,981.35 19,002.55 18,907.15 18,934.45 417.4M
2021-12-29 18,970.85 19,018.25 18,914.25 18,966.65 367.7M
2021-12-28 18,911.95 19,002.05 18,885.15 18,976.10 206.1M
2021-12-27 18,795.85 18,854.35 18,635.85 18,817.55 155.2M
2021-12-24 19,034.20 19,038.05 18,803.05 18,833.45 268.0M
2021-12-23 18,936.00 18,990.95 18,895.05 18,949.35 134.1M
2021-12-22 18,716.65 18,829.10 18,713.90 18,811.90 290.4M
2021-12-21 18,456.85 18,759.60 18,442.25 18,649.80 443.6M
2021-12-20 18,543.70 18,557.15 18,127.10 18,355.90 562.7M
2021-12-17 19,045.45 19,073.20 18,672.50 18,705.30 360.8M
2021-12-16 19,195.00 19,235.15 19,025.15 19,088.80 347.1M
2021-12-15 19,245.15 19,268.25 19,095.40 19,130.65 288.9M
2021-12-14 19,210.20 19,280.10 19,128.80 19,243.00 390.5M
2021-12-13 19,372.00 19,425.45 19,194.35 19,220.75 422.0M
2021-12-10 19,133.20 19,253.85 19,101.10 19,224.80 567.5M
2021-12-09 19,061.15 19,155.25 18,996.05 19,136.65 1,377.5M
2021-12-08 18,808.40 18,996.55 18,805.95 18,976.00 478.2M
2021-12-07 18,708.40 18,835.00 18,649.60 18,751.30 620.6M
2021-12-06 18,854.00 18,862.45 18,539.95 18,571.70 1,723.7M
2021-12-03 18,875.80 18,945.05 18,772.25 18,813.90 1,151.0M
2021-12-02 18,752.15 18,885.10 18,691.80 18,866.90 907.8M
2021-12-01 18,663.65 18,746.05 18,584.65 18,727.10 975.3M
2021-11-30 18,644.85 18,816.80 18,452.75 18,540.55 411.7M
2021-11-29 18,623.80 18,673.15 18,287.55 18,614.35 698.1M
2021-11-26 19,087.65 19,087.65 18,643.70 18,695.90 407.1M
2021-11-25 19,161.30 19,244.75 19,040.70 19,206.60 656.7M
2021-11-24 19,374.40 19,383.15 19,104.75 19,167.45 507.7M
2021-11-23 19,112.30 19,393.05 19,032.70 19,357.05 684.0M
2021-11-22 19,388.15 19,421.75 18,894.85 19,095.30 563.2M
2021-11-18 19,725.30 19,737.10 19,239.60 19,308.20 277.9M
2021-11-17 19,667.70 19,771.45 19,633.80 19,691.95 154.7M
2021-11-16 19,679.55 19,796.65 19,622.85 19,700.55 202.8M
2021-11-15 19,575.40 19,670.80 19,524.85 19,644.80 154.9M
2021-11-12 19,533.75 19,585.30 19,453.65 19,544.10 319.3M
2021-11-11 19,574.05 19,574.05 19,351.55 19,421.55 231.6M
2021-11-10 19,573.15 19,622.05 19,531.15 19,573.10 271.0M
2021-11-09 19,630.10 19,679.60 19,560.05 19,632.65 374.8M
2021-11-08 19,470.65 19,678.10 19,388.30 19,650.55 176.3M
2021-11-04 19,410.05 19,439.50 19,364.10 19,376.20 39.5M
2021-11-03 19,402.10 19,415.60 19,198.05 19,280.10 119.2M
2021-11-02 19,274.60 19,429.55 19,269.25 19,348.55 125.5M
2021-11-01 19,150.40 19,259.15 19,038.45 19,230.15 279.8M
2021-10-29 18,890.10 19,096.40 18,682.05 19,069.95 292.6M
2021-10-28 19,013.95 19,029.90 18,810.75 18,873.75 338.5M
2021-10-27 19,028.00 19,126.35 18,947.65 18,997.55 174.1M
2021-10-26 18,852.25 19,038.35 18,835.30 19,012.65 312.1M
2021-10-25 19,057.95 19,067.95 18,558.10 18,817.55 270.9M
2021-10-22 19,300.35 19,390.40 18,927.90 19,010.70 156.3M
2021-10-21 19,522.35 19,545.75 19,135.20 19,298.30 180.1M
2021-10-20 19,707.00 19,744.15 19,338.15 19,409.55 471.7M
2021-10-19 20,064.00 20,129.85 19,664.55 19,712.00 421.4M
2021-10-18 19,974.80 20,067.75 19,919.50 19,969.55 234.5M
2021-10-14 19,792.90 19,885.00 19,731.75 19,756.50 180.1M
2021-10-13 19,810.70 19,814.85 19,636.10 19,653.15 268.9M
2021-10-12 19,525.75 19,718.50 19,455.80 19,694.25 366.2M
2021-10-11 19,461.20 19,593.65 19,455.30 19,482.40 349.7M
2021-10-08 19,543.40 19,588.20 19,433.90 19,445.40 217.3M
2021-10-07 19,401.10 19,564.80 19,383.70 19,458.80 338.2M
2021-10-06 19,476.75 19,533.00 19,215.85 19,255.05 496.1M
2021-10-05 19,291.65 19,448.70 19,279.40 19,425.65 693.8M
2021-10-04 19,225.40 19,318.00 19,154.20 19,296.25 243.0M
2021-10-01 19,178.40 19,179.70 19,031.55 19,145.85 428.8M
2021-09-30 19,192.75 19,285.90 19,167.75 19,220.60 1,072.1M
2021-09-29 19,205.90 19,281.30 19,164.45 19,180.65 365.0M
2021-09-28 19,361.30 19,455.30 19,179.75 19,269.55 357.6M
2021-09-27 19,413.35 19,419.75 19,250.05 19,306.85 389.3M
2021-09-24 19,498.65 19,528.10 19,310.25 19,335.25 986.4M
2021-09-23 19,420.75 19,492.10 19,391.65 19,442.15 387.4M
2021-09-22 19,290.00 19,346.60 19,229.30 19,294.70 369.7M
2021-09-21 19,147.80 19,254.75 19,044.35 19,236.85 677.5M
2021-09-20 19,190.55 19,383.45 19,133.05 19,174.70 724.8M
2021-09-17 19,514.50 19,536.70 19,256.85 19,286.20 1,457.1M
2021-09-16 19,469.40 19,542.65 19,413.45 19,439.95 2,417.6M
2021-09-15 19,399.45 19,436.90 19,356.10 19,418.65 1,004.0M
2021-09-14 19,394.70 19,403.75 19,293.25 19,317.65 808.7M
2021-09-13 19,275.05 19,343.90 19,247.65 19,328.90 389.7M
2021-09-09 19,054.10 19,305.60 19,052.50 19,283.50 493.4M
2021-09-08 19,168.45 19,177.85 18,982.60 19,074.75 1,383.4M
2021-09-07 19,147.15 19,195.25 19,034.85 19,137.30 1,108.5M
2021-09-06 19,163.55 19,181.55 19,065.75 19,098.75 297.5M
2021-09-03 19,094.15 19,143.05 19,023.05 19,070.65 1,032.8M
2021-09-02 18,869.80 19,058.15 18,820.90 19,041.25 802.2M
2021-09-01 18,792.40 18,827.95 18,640.40 18,767.45 337.6M
2021-08-31 18,661.60 18,736.55 18,619.35 18,717.50 366.4M
2021-08-30 18,571.95 18,656.25 18,557.35 18,625.25 144.2M
2021-08-27 18,320.65 18,470.20 18,260.95 18,452.00 206.4M
2021-08-26 18,263.50 18,350.25 18,204.70 18,278.15 324.6M
2021-08-25 18,264.50 18,375.55 18,241.25 18,264.75 182.7M
2021-08-24 18,221.20 18,253.90 18,104.05 18,219.35 222.2M
2021-08-23 18,305.05 18,335.75 17,990.15 18,140.25 550.9M
2021-08-20 18,076.45 18,241.90 18,000.70 18,152.80 393.3M
2021-08-18 18,191.40 18,270.00 18,130.00 18,239.70 550.5M
2021-08-17 18,142.00 18,270.05 18,032.65 18,172.65 319.8M
2021-08-16 18,126.65 18,168.10 18,050.00 18,112.10 228.8M
2021-08-13 18,124.45 18,188.00 18,084.35 18,122.10 259.0M
2021-08-12 18,019.10 18,095.40 18,004.75 18,073.55 163.4M
2021-08-11 17,939.70 18,011.95 17,719.20 17,995.40 345.4M
2021-08-10 18,020.20 18,043.30 17,831.20 17,942.95 458.3M
2021-08-09 18,085.75 18,121.30 17,893.55 17,986.45 984.0M
2021-08-06 18,030.05 18,087.10 17,975.35 17,998.30 1,293.6M
2021-08-05 18,019.30 18,019.80 17,840.00 17,989.05 2,250.9M
2021-08-04 18,243.15 18,277.90 17,966.80 17,999.20 1,327.0M
2021-08-03 18,024.85 18,212.45 17,998.00 18,190.30 919.4M
2021-08-02 17,883.20 17,994.40 17,866.00 17,957.65 234.1M
2021-07-30 17,740.65 17,817.55 17,669.70 17,762.40 246.2M
2021-07-29 17,721.10 17,738.65 17,643.95 17,686.60 261.8M
2021-07-28 17,751.85 17,755.15 17,522.75 17,675.05 295.8M
2021-07-27 17,831.75 17,858.10 17,658.00 17,710.90 182.4M
2021-07-26 17,773.05 17,819.65 17,688.20 17,779.35 254.3M
2021-07-23 17,805.60 17,865.40 17,723.50 17,755.85 1,186.3M
2021-07-22 17,740.95 17,794.05 17,669.70 17,704.35 711.0M
2021-07-20 17,662.85 17,704.55 17,478.75 17,598.20 292.0M
2021-07-19 17,658.45 17,731.45 17,577.60 17,636.70 780.4M
2021-07-16 17,727.05 17,735.90 17,672.40 17,720.35 623.9M
2021-07-15 17,688.25 17,702.40 17,638.70 17,676.05 102.4M
2021-07-14 17,626.85 17,663.95 17,605.30 17,647.95 87.1M
2021-07-13 17,693.65 17,697.45 17,589.95 17,605.80 123.0M
2021-07-12 17,677.20 17,687.65 17,558.15 17,601.05 144.9M
2021-07-09 17,496.65 17,594.65 17,475.10 17,573.30 216.2M
2021-07-08 17,600.35 17,655.85 17,457.50 17,510.85 225.3M
2021-07-07 17,546.90 17,632.20 17,509.70 17,609.20 128.9M
2021-07-06 17,579.95 17,679.75 17,500.95 17,538.60 273.2M
2021-07-05 17,555.60 17,629.45 17,519.35 17,558.35 463.1M
2021-07-02 17,551.25 17,557.80 17,412.40 17,479.05 346.2M
2021-07-01 17,518.15 17,578.20 17,484.65 17,504.25 679.6M
2021-06-30 17,530.75 17,606.50 17,484.00 17,506.70 237.3M
2021-06-29 17,544.90 17,572.70 17,448.35 17,476.70 218.9M
2021-06-28 17,588.80 17,599.90 17,502.15 17,533.55 312.9M
2021-06-25 17,517.30 17,534.05 17,473.55 17,517.60 630.3M
2021-06-24 17,415.60 17,470.45 17,396.35 17,440.10 323.1M
2021-06-23 17,401.65 17,428.55 17,337.50 17,363.40 177.7M
2021-06-22 17,343.90 17,419.30 17,308.40 17,331.55 232.2M
2021-06-21 17,067.30 17,275.50 17,026.35 17,259.00 353.6M
2021-06-18 17,336.85 17,348.65 16,945.25 17,212.60 893.0M
2021-06-17 17,287.85 17,432.35 17,250.60 17,296.15 229.1M
2021-06-16 17,406.60 17,435.85 17,289.95 17,370.25 191.8M
2021-06-15 17,345.35 17,426.90 17,321.05 17,412.85 115.0M
2021-06-14 17,322.85 17,339.50 17,084.50 17,309.85 158.0M
2021-06-11 17,329.35 17,383.25 17,278.45 17,335.85 221.5M
2021-06-10 17,201.20 17,304.65 17,187.95 17,269.05 178.7M
2021-06-09 17,305.85 17,336.40 17,088.45 17,152.75 251.5M
2021-06-08 17,257.75 17,293.10 17,192.30 17,274.70 351.5M
2021-06-07 17,171.85 17,254.30 17,142.80 17,219.05 316.7M
2021-06-04 17,111.65 17,146.95 17,042.10 17,093.15 425.6M
2021-06-03 17,048.35 17,099.45 17,026.15 17,087.35 475.0M
2021-06-02 16,838.50 17,011.65 16,838.25 16,996.05 192.6M
2021-06-01 16,942.15 16,955.70 16,815.45 16,851.50 132.6M
2021-05-31 16,794.15 16,937.65 16,764.85 16,913.50 108.0M
2021-05-28 16,883.40 16,934.90 16,749.55 16,767.55 223.2M
2021-05-27 16,782.60 16,851.35 16,724.05 16,814.35 159.9M
2021-05-26 16,800.90 16,816.40 16,745.80 16,758.55 97.5M
2021-05-25 16,759.30 16,855.70 16,720.75 16,756.45 129.6M
2021-05-24 16,665.55 16,717.00 16,618.20 16,660.55 127.0M
2021-05-21 16,659.15 16,663.15 16,579.60 16,632.40 163.7M
2021-05-20 16,634.45 16,660.65 16,526.00 16,573.45 111.9M
2021-05-19 16,621.85 16,717.10 16,608.05 16,659.75 144.4M
2021-05-18 16,603.00 16,643.15 16,533.20 16,625.65 134.2M
2021-05-17 16,460.20 16,505.90 16,383.30 16,462.80 114.8M
2021-05-14 16,447.45 16,470.70 16,312.45 16,386.20 204.4M
2021-05-12 16,443.50 16,492.70 16,325.05 16,381.35 435.1M
2021-05-11 16,296.60 16,443.75 16,253.60 16,426.85 107.9M
2021-05-10 16,378.70 16,428.80 16,342.90 16,396.75 198.1M
2021-05-07 16,278.70 16,354.30 16,235.80 16,309.35 131.4M
2021-05-06 16,131.95 16,206.40 16,094.50 16,182.85 88.2M
2021-05-05 16,057.35 16,123.20 15,974.55 16,087.55 105.9M
2021-05-04 16,089.45 16,116.65 15,936.60 16,002.25 159.4M
2021-05-03 15,855.60 16,076.80 15,813.50 16,050.05 123.5M
2021-04-30 16,018.35 16,089.35 15,905.60 15,935.75 147.8M
2021-04-29 16,145.15 16,174.60 15,968.10 16,051.65 198.7M
2021-04-28 16,017.50 16,083.20 15,976.60 16,038.20 143.3M
2021-04-27 15,993.95 16,023.40 15,952.95 15,984.10 156.4M
2021-04-26 15,891.25 15,938.20 15,856.70 15,909.80 92.8M
2021-04-23 15,814.90 15,890.35 15,739.95 15,796.50 108.9M
2021-04-22 15,889.80 15,891.55 15,771.25 15,853.80 162.1M
2021-04-20 16,086.05 16,148.75 15,813.80 15,926.50 147.2M
2021-04-19 15,897.70 15,982.20 15,754.35 15,951.60 187.6M
2021-04-16 16,036.80 16,190.90 16,012.00 16,141.80 107.1M
2021-04-15 16,091.45 16,128.75 15,816.75 15,982.85 199.2M
2021-04-13 15,965.65 16,083.85 15,898.05 16,032.90 160.6M
2021-04-12 16,269.60 16,289.55 15,869.15 15,929.20 290.7M
2021-04-09 16,537.15 16,610.20 16,434.70 16,459.35 150.9M
2021-04-08 16,355.65 16,551.75 16,344.65 16,481.80 247.0M
2021-04-07 16,202.55 16,364.90 16,168.25 16,313.50 198.2M
2021-04-06 16,159.60 16,205.65 16,081.55 16,157.45 231.3M
2021-04-05 16,278.35 16,284.10 15,965.30 16,105.90 217.4M
2021-04-01 16,341.15 16,368.95 16,218.85 16,273.75 285.2M
2021-03-31 16,196.15 16,279.80 16,123.55 16,261.40 298.8M
2021-03-30 15,927.05 16,229.40 15,923.45 16,188.55 205.7M
2021-03-26 15,773.20 15,863.70 15,739.65 15,845.85 409.0M
2021-03-25 15,997.10 16,004.65 15,627.35 15,655.70 642.9M
2021-03-24 16,094.70 16,155.25 15,970.10 15,988.95 134.4M
2021-03-23 16,104.85 16,210.85 16,075.10 16,157.95 160.5M
2021-03-22 15,923.05 16,070.95 15,887.40 16,048.70 182.8M
2021-03-19 15,648.35 15,938.75 15,441.30 15,916.60 283.0M
2021-03-18 16,036.65 16,074.10 15,672.85 15,734.25 281.9M
2021-03-17 16,177.75 16,181.60 15,909.65 15,927.95 231.3M
2021-03-16 16,084.25 16,170.65 16,079.35 16,155.90 215.2M
2021-03-15 16,203.85 16,203.85 15,951.20 16,038.40 165.0M
2021-03-12 16,335.70 16,356.15 16,114.45 16,131.55 223.3M
2021-03-10 16,276.75 16,309.90 16,233.45 16,276.25 160.7M
2021-03-09 16,310.95 16,355.45 16,079.65 16,199.15 300.4M
2021-03-08 16,296.40 16,341.65 16,208.10 16,234.40 202.0M
2021-03-05 16,329.90 16,364.05 16,197.65 16,221.30 349.6M
2021-03-04 16,220.60 16,411.15 16,184.05 16,368.35 200.0M
2021-03-03 16,296.05 16,314.75 16,237.85 16,295.45 263.3M
2021-03-02 16,041.00 16,214.70 16,008.50 16,190.45 339.2M
2021-03-01 15,867.80 15,988.15 15,812.95 15,962.70 236.2M
2021-02-26 15,816.25 15,940.45 15,700.85 15,757.80 357.6M
2021-02-25 15,959.30 15,998.20 15,885.20 15,934.45 255.5M
2021-02-24 15,835.30 15,887.00 15,771.35 15,873.25 237.8M
2021-02-23 15,745.90 15,808.00 15,620.05 15,744.05 283.6M
2021-02-22 15,942.45 15,978.75 15,631.25 15,681.60 289.6M
2021-02-19 16,055.45 16,074.95 15,829.40 15,888.80 377.2M
2021-02-18 16,205.90 16,226.65 16,006.30 16,048.00 242.3M
2021-02-17 16,185.60 16,195.95 16,083.65 16,146.65 282.5M
2021-02-16 16,343.50 16,370.05 16,155.70 16,199.45 254.0M
2021-02-15 16,274.75 16,334.50 16,230.55 16,272.40 384.1M
2021-02-12 16,301.00 16,335.25 16,140.05 16,180.70 521.7M
2021-02-11 16,226.55 16,343.75 16,190.90 16,325.75 575.9M
2021-02-10 16,255.00 16,322.85 16,142.60 16,227.25 169.0M
2021-02-09 16,350.90 16,416.60 16,212.40 16,237.55 355.9M
2021-02-08 16,267.30 16,322.80 16,229.30 16,291.40 226.6M
2021-02-05 16,354.05 16,390.05 16,135.60 16,159.10 244.7M
2021-02-04 16,189.40 16,381.75 16,127.60 16,285.50 224.4M
2021-02-03 16,168.90 16,200.90 16,027.00 16,125.20 433.5M
2021-02-02 15,963.20 16,138.15 15,954.10 16,098.00 338.4M
2021-02-01 15,584.20 15,842.65 15,412.80 15,807.90 364.2M
2021-01-29 15,886.00 15,905.95 15,450.25 15,492.10 359.7M
2021-01-28 15,821.50 15,907.80 15,710.50 15,767.50 518.3M
2021-01-27 16,082.60 16,082.60 15,923.85 15,954.05 496.4M
2021-01-25 16,336.70 16,351.85 15,931.20 16,075.00 510.6M
2021-01-22 16,281.75 16,436.85 16,170.55 16,220.15 452.4M
2021-01-21 16,412.00 16,475.05 16,197.30 16,247.55 335.4M
2021-01-20 16,256.65 16,363.10 16,246.45 16,312.65 237.2M
2021-01-19 16,132.30 16,254.50 16,122.55 16,236.60 305.0M
2021-01-18 16,236.00 16,240.45 15,882.00 16,049.80 553.0M
2021-01-15 16,403.85 16,441.15 16,117.45 16,229.05 1,281.8M
2021-01-14 16,368.05 16,413.90 16,287.30 16,388.50 213.4M
2021-01-13 16,423.35 16,447.10 16,234.55 16,328.50 743.8M
2021-01-12 16,377.75 16,477.05 16,328.85 16,354.55 498.9M
2021-01-11 16,357.10 16,394.05 16,253.15 16,383.40 292.2M
2021-01-08 16,135.75 16,283.45 16,106.35 16,254.20 363.1M
2021-01-07 16,084.60 16,094.90 16,005.65 16,024.85 432.1M
2021-01-06 16,029.90 16,089.30 15,860.85 15,973.45 431.4M
2021-01-05 15,840.50 16,019.50 15,801.20 15,999.90 386.1M
2021-01-04 15,871.75 15,913.45 15,771.05 15,886.70 739.5M
2021-01-01 15,669.95 15,790.45 15,669.95 15,757.65 465.9M