Nifty Mobility

NIFTYMOBILITY
🏛️ india →
22,354.60
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
2025-09-29 22,408.95 22,468.00 22,261.00 22,354.60 0.0M
2025-09-26 22,494.35 22,599.15 22,275.95 22,293.15 0.0M
2025-09-25 22,676.25 22,694.65 22,508.45 22,535.70 0.0M
2025-09-24 22,963.30 22,979.75 22,710.85 22,724.55 0.0M
2025-09-23 23,059.05 23,210.25 22,960.95 22,980.35 0.0M
2025-09-22 22,973.50 23,119.95 22,904.40 22,948.90 0.0M
2025-09-19 23,012.20 23,026.90 22,909.45 22,927.10 0.0M
2025-09-18 22,938.20 22,967.55 22,825.10 22,953.85 0.0M
2025-09-17 22,821.95 22,885.85 22,780.50 22,869.00 0.0M
2025-09-16 22,574.30 22,803.25 22,565.20 22,780.65 0.0M
2025-09-15 22,562.05 22,637.75 22,497.10 22,525.25 0.0M
2025-09-12 22,511.35 22,659.85 22,488.45 22,507.40 0.0M
2025-09-11 22,469.80 22,548.10 22,428.35 22,461.60 0.0M
2025-09-10 22,697.75 22,710.40 22,418.20 22,450.85 0.0M
2025-09-09 22,604.00 22,645.95 22,503.70 22,579.75 0.0M
2025-09-08 22,187.40 22,677.60 22,187.40 22,600.20 0.0M
2025-09-05 22,047.50 22,189.05 22,018.65 22,103.50 0.0M
2025-09-04 22,439.35 22,444.50 21,924.60 21,954.20 0.0M
2025-09-03 21,918.60 21,993.85 21,826.00 21,979.80 0.0M
2025-09-02 21,863.45 21,976.50 21,780.10 21,847.60 0.0M
2025-09-01 21,374.50 21,831.40 21,372.70 21,811.35 0.0M
2025-08-29 21,474.60 21,515.75 21,303.55 21,339.45 0.0M
2025-08-28 21,804.45 21,804.45 21,468.40 21,490.45 0.0M
2025-08-26 21,768.05 21,839.75 21,638.75 21,689.25 0.0M
2025-08-25 21,851.05 21,860.80 21,707.50 21,815.50 0.0M
2025-08-22 21,885.05 21,912.60 21,743.75 21,756.10 0.0M
2025-08-21 22,015.40 22,028.65 21,835.65 21,867.65 0.0M
2025-08-20 21,970.70 22,024.50 21,918.05 21,981.95 0.0M
2025-08-19 21,630.15 21,953.00 21,583.00 21,939.70 0.0M
2025-08-18 21,441.15 21,706.15 21,423.95 21,593.15 0.0M
2025-08-14 21,060.00 21,112.20 20,954.50 21,046.80 0.0M
2025-08-13 20,884.55 21,073.20 20,884.55 21,029.10 0.0M
2025-08-12 20,821.80 20,977.80 20,810.25 20,836.95 0.0M
2025-08-11 20,611.65 20,845.75 20,557.75 20,822.15 0.0M
2025-08-08 20,809.80 20,871.75 20,557.95 20,582.70 0.0M
2025-08-07 20,646.45 20,861.20 20,492.65 20,816.40 0.0M
2025-08-06 20,941.05 20,955.10 20,744.00 20,793.75 0.0M
2025-08-05 20,930.50 20,948.40 20,767.75 20,891.45 0.0M
2025-08-04 20,648.25 20,932.40 20,592.30 20,915.10 0.0M
2025-08-01 20,873.55 20,927.80 20,593.15 20,623.15 0.0M
2025-07-31 20,671.65 20,976.95 20,615.40 20,853.10 0.0M
2025-07-30 21,046.40 21,050.65 20,855.65 20,897.25 0.0M
2025-07-29 20,822.95 21,065.80 20,811.55 21,036.60 0.0M
2025-07-28 20,954.25 21,156.90 20,852.60 20,869.05 0.0M
2025-07-25 21,208.95 21,219.80 20,932.70 20,966.40 0.0M
2025-07-24 21,211.80 21,342.75 21,208.65 21,260.05 0.0M
2025-07-23 21,129.15 21,247.45 21,119.55 21,226.10 0.0M
2025-07-22 21,243.55 21,286.40 21,071.15 21,089.15 0.0M
2025-07-21 20,944.95 21,134.80 20,813.40 21,088.35 0.0M
2025-07-18 21,083.00 21,141.95 20,928.45 20,948.25 0.0M
2025-07-17 21,109.30 21,167.75 21,030.30 21,047.65 0.0M
2025-07-16 21,047.90 21,117.30 20,937.85 21,099.00 0.0M
2025-07-15 20,918.75 21,094.85 20,899.90 21,070.80 0.0M
2025-07-14 20,819.00 20,896.20 20,754.00 20,866.55 0.0M
2025-07-11 20,990.15 21,036.15 20,738.20 20,779.80 0.0M
2025-07-10 21,110.65 21,122.45 20,977.20 21,028.55 0.0M
2025-07-09 21,013.30 21,120.15 20,987.20 21,058.80 0.0M
2025-07-08 21,025.35 21,066.60 20,885.10 21,023.85 0.0M
2025-07-07 21,009.35 21,030.35 20,951.60 21,003.55 0.0M
2025-07-04 21,011.60 21,049.80 20,919.35 21,010.05 0.0M
2025-07-03 21,028.75 21,123.55 20,966.45 20,982.20 0.0M
2025-07-02 20,932.55 21,020.70 20,889.75 20,982.15 0.0M
2025-07-01 21,019.05 21,035.50 20,886.70 20,936.75 0.0M
2025-06-30 21,036.80 21,063.15 20,944.95 20,984.55 0.0M
2025-06-27 20,922.15 21,065.20 20,880.55 20,977.50 0.0M
2025-06-26 20,696.55 20,879.95 20,675.25 20,869.95 0.0M
2025-06-25 20,606.05 20,646.85 20,559.25 20,636.55 0.0M
2025-06-24 20,559.55 20,699.90 20,467.75 20,483.25 0.0M
2025-06-23 20,200.65 20,343.75 20,126.70 20,293.30 0.0M
2025-06-20 20,150.80 20,390.25 20,128.55 20,360.95 0.0M
2025-06-19 20,182.65 20,267.95 20,100.95 20,147.10 0.0M
2025-06-18 20,173.35 20,365.30 20,136.60 20,184.60 0.0M
2025-06-17 20,379.20 20,387.95 20,167.30 20,190.85 0.0M
2025-06-16 20,231.35 20,388.80 20,098.30 20,366.65 0.0M
2025-06-13 19,966.75 20,290.50 19,966.60 20,258.50 0.0M
2025-06-12 20,834.90 20,845.10 20,404.35 20,462.60 0.0M
2025-06-11 20,808.60 20,962.80 20,779.40 20,823.70 0.0M
2025-06-10 20,889.45 20,892.20 20,763.45 20,779.05 0.0M
2025-06-09 20,816.90 20,856.85 20,785.20 20,829.65 0.0M
2025-06-06 20,512.05 20,730.90 20,447.30 20,716.85 0.0M
2025-06-05 20,478.95 20,605.20 20,403.90 20,489.10 0.0M
2025-06-04 20,247.55 20,391.20 20,238.75 20,367.85 0.0M
2025-06-03 20,427.25 20,465.15 20,221.25 20,242.05 0.0M
2025-06-02 20,282.50 20,389.05 20,187.00 20,348.95 0.0M
2025-05-30 20,382.40 20,457.30 20,258.40 20,314.90 0.0M
2025-05-29 20,350.25 20,413.65 20,259.40 20,394.65 0.0M
2025-05-28 20,376.10 20,385.25 20,239.80 20,268.75 0.0M
2025-05-27 20,416.00 20,445.75 20,228.20 20,341.65 0.0M
2025-05-26 20,416.75 20,553.10 20,395.25 20,454.60 0.0M
2025-05-23 20,335.90 20,460.45 20,274.80 20,417.65 0.0M
2025-05-22 20,335.60 20,345.10 20,158.50 20,287.60 0.0M
2025-05-21 20,269.20 20,489.65 20,190.35 20,390.55 0.0M
2025-05-20 20,771.50 20,786.50 20,231.00 20,255.55 0.0M
2025-05-19 20,733.60 20,846.55 20,683.35 20,704.75 0.0M
2025-05-16 20,584.75 20,739.10 20,526.15 20,719.85 0.0M
2025-05-15 20,175.90 20,602.40 20,108.75 20,547.35 0.0M
2025-05-14 20,023.05 20,198.50 19,932.15 20,159.85 0.0M
2025-05-13 20,133.55 20,254.25 19,940.05 20,014.10 0.0M
2025-05-12 19,937.60 20,185.20 19,898.85 20,168.95 0.0M
2025-05-09 19,095.40 19,470.60 19,095.40 19,404.65 0.0M
2025-05-08 19,918.75 19,969.45 19,391.65 19,513.40 0.0M
2025-05-07 19,366.40 19,884.80 19,363.40 19,870.70 0.0M
2025-05-06 19,954.25 19,990.35 19,590.20 19,636.60 0.0M
2025-05-05 19,557.15 19,875.10 19,543.00 19,852.40 0.0M
2025-05-02 19,262.00 19,677.20 19,244.85 19,414.60 0.0M
2025-04-30 19,343.95 19,370.30 19,173.90 19,311.95 0.0M
2025-04-29 19,361.10 19,471.80 19,241.85 19,322.65 0.0M
2025-04-28 18,948.15 19,321.65 18,933.30 19,278.35 0.0M
2025-04-25 19,425.90 19,521.75 18,870.60 18,986.25 0.0M
2025-04-24 19,470.25 19,505.90 19,368.85 19,420.75 0.0M
2025-04-23 19,266.70 19,508.40 19,102.55 19,487.60 0.0M
2025-04-22 19,200.95 19,257.85 19,087.30 19,200.70 0.0M
2025-04-21 18,884.25 19,181.50 18,726.40 19,164.00 0.0M
2025-04-17 18,545.95 18,900.25 18,403.55 18,839.95 0.0M
2025-04-16 18,562.10 18,572.55 18,439.10 18,560.00 0.0M
2025-04-15 18,471.95 18,588.25 18,327.10 18,562.75 0.0M
2025-04-11 17,986.30 18,064.65 17,905.15 18,002.70 0.0M
2025-04-09 17,704.90 17,764.35 17,541.90 17,671.70 0.0M
2025-04-08 17,638.90 17,792.45 17,368.60 17,681.75 0.0M
2025-04-07 16,734.70 17,391.90 16,712.45 17,319.95 0.0M
2025-04-04 18,321.65 18,339.70 17,813.10 17,882.85 0.0M
2025-04-03 18,226.15 18,420.10 18,225.15 18,347.90 0.0M
2025-04-02 18,289.05 18,495.35 18,177.05 18,481.95 0.0M
2025-04-01 18,225.85 18,497.85 18,168.30 18,262.70 0.0M
2025-03-28 18,493.15 18,563.20 18,226.85 18,309.45 0.0M
2025-03-27 18,309.65 18,496.30 18,198.60 18,460.40 0.0M
2025-03-26 18,547.35 18,651.35 18,476.60 18,490.20 0.0M
2025-03-25 18,921.55 18,937.05 18,533.15 18,566.95 0.0M
2025-03-24 18,816.80 18,871.25 18,690.05 18,814.75 0.0M
2025-03-21 18,572.40 18,790.05 18,533.80 18,694.30 0.0M
2025-03-20 18,423.00 18,565.05 18,340.55 18,528.65 0.0M
2025-03-19 18,151.15 18,362.65 18,105.80 18,297.00 0.0M
2025-03-18 17,808.20 18,114.15 17,783.55 18,096.10 0.0M
2025-03-17 17,578.70 17,848.25 17,576.60 17,714.85 0.0M
2025-03-13 17,863.60 17,868.00 17,594.05 17,612.25 0.0M
2025-03-12 17,781.00 17,874.20 17,587.75 17,796.75 0.0M
2025-03-11 17,563.60 17,763.75 17,503.10 17,730.85 0.0M
2025-03-10 17,912.75 17,958.00 17,658.60 17,694.00 0.0M
2025-03-07 17,937.05 18,096.40 17,889.40 17,922.15 0.0M
2025-03-06 17,966.60 17,986.05 17,763.75 17,942.85 0.0M
2025-03-05 17,368.25 17,788.90 17,363.95 17,762.90 0.0M
2025-03-04 17,238.85 17,448.10 17,179.15 17,347.20 0.0M
2025-03-03 17,478.40 17,617.60 17,166.30 17,408.20 0.0M
2025-02-28 17,818.70 17,819.85 17,375.70 17,413.00 0.0M
2025-02-27 18,130.60 18,175.15 17,864.85 17,928.30 0.0M
2025-02-25 18,126.35 18,240.70 18,057.80 18,091.40 0.0M
2025-02-24 18,034.40 18,160.30 17,992.25 18,106.20 0.0M
2025-02-21 18,437.40 18,526.45 18,123.70 18,184.45 0.0M
2025-02-20 18,212.60 18,516.60 18,147.60 18,501.55 0.0M
2025-02-19 18,046.15 18,309.45 17,994.05 18,282.05 0.0M
2025-02-18 18,170.75 18,183.95 17,954.50 18,159.20 0.0M
2025-02-17 17,994.30 18,171.75 17,750.70 18,146.45 0.0M
2025-02-14 18,469.55 18,499.50 17,926.90 18,079.45 0.0M
2025-02-13 18,486.05 18,610.35 18,356.65 18,407.20 0.0M
2025-02-12 18,480.25 18,534.30 18,064.85 18,432.35 0.0M
2025-02-11 18,938.80 18,947.30 18,456.75 18,512.75 0.0M
2025-02-10 19,271.90 19,301.50 18,937.65 18,978.45 0.0M
2025-02-07 19,276.35 19,351.70 19,091.75 19,239.55 0.0M
2025-02-06 19,401.10 19,407.55 19,168.80 19,211.70 0.0M
2025-02-05 19,316.70 19,386.50 19,277.40 19,316.65 0.0M
2025-02-04 19,292.30 19,414.10 19,101.75 19,283.05 0.0M
2025-02-03 19,209.30 19,209.30 18,993.05 19,088.20 0.0M
2025-02-01 19,035.05 19,357.60 18,814.55 19,245.70 0.0M
2025-01-31 18,685.70 19,025.15 18,626.35 18,979.90 0.0M
2025-01-30 18,652.15 18,812.55 18,539.50 18,647.65 0.0M
2025-01-29 18,466.15 18,753.90 18,461.85 18,700.95 0.0M
2025-01-28 18,335.65 18,597.35 18,157.15 18,419.55 0.0M
2025-01-27 18,426.00 18,437.55 18,213.25 18,259.50 0.0M
2025-01-24 18,773.45 18,902.30 18,499.70 18,532.25 0.0M
2025-01-23 18,591.50 18,853.95 18,541.85 18,801.40 0.0M
2025-01-22 18,682.50 18,718.10 18,395.15 18,596.05 0.0M
2025-01-21 19,037.55 19,130.15 18,628.25 18,655.15 0.0M
2025-01-20 19,241.50 19,258.05 19,008.15 19,094.20 0.0M
2025-01-17 19,152.50 19,251.75 19,004.90 19,183.50 0.0M
2025-01-16 19,168.70 19,239.60 19,063.45 19,088.45 0.0M
2025-01-15 18,980.35 19,074.50 18,864.45 18,963.50 0.0M
2025-01-14 18,576.05 18,946.35 18,570.85 18,881.15 0.0M
2025-01-13 18,919.15 18,945.25 18,459.40 18,489.00 0.0M
2025-01-10 19,366.15 19,414.40 19,038.80 19,143.00 0.0M
2025-01-09 19,575.55 19,593.40 19,365.60 19,376.35 0.0M
2025-01-08 19,635.95 19,640.20 19,354.20 19,514.80 0.0M
2025-01-07 19,612.40 19,744.55 19,559.25 19,590.85 0.0M
2025-01-06 20,183.45 20,207.05 19,543.80 19,624.35 0.0M
2025-01-03 20,301.85 20,311.80 20,096.00 20,136.25 0.0M
2025-01-02 19,810.05 20,286.75 19,740.10 20,261.05 0.0M
2025-01-01 19,627.55 19,777.45 19,497.25 19,749.15 0.0M