Nifty Next 50

NN50
🏛️ india →
67,144.95
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
2023-12-29 53,033.55 53,388.90 52,845.05 53,344.80 366.5M
2023-12-28 52,906.75 53,038.65 52,734.80 52,964.10 515.3M
2023-12-27 52,699.35 52,875.00 52,428.95 52,680.20 263.8M
2023-12-26 52,201.05 52,483.30 52,113.20 52,434.85 281.2M
2023-12-22 51,845.95 51,999.50 51,514.95 51,944.00 332.9M
2023-12-21 50,385.35 51,594.25 50,102.95 51,520.65 325.1M
2023-12-20 52,734.65 52,823.40 50,688.00 50,844.60 394.0M
2023-12-19 52,481.85 52,515.80 51,917.70 52,387.20 308.3M
2023-12-18 52,090.00 52,369.00 51,796.75 52,301.00 336.9M
2023-12-15 52,191.60 52,210.55 51,836.25 51,957.35 358.5M
2023-12-14 51,651.25 52,004.70 51,540.75 51,925.45 352.1M
2023-12-13 50,984.65 51,321.60 50,687.45 51,273.50 318.4M
2023-12-12 51,324.15 51,352.45 50,583.90 50,813.20 267.6M
2023-12-11 50,770.10 51,172.95 50,696.85 51,139.65 318.7M
2023-12-08 51,197.70 51,289.55 50,079.00 50,608.75 400.0M
2023-12-07 50,753.20 50,987.25 50,544.35 50,920.60 505.3M
2023-12-06 50,223.45 50,621.80 50,184.35 50,517.35 476.6M
2023-12-05 49,568.00 49,956.60 49,405.70 49,937.35 476.9M
2023-12-04 49,347.55 49,473.10 49,071.40 49,424.80 518.3M
2023-12-01 48,373.10 48,565.55 48,197.45 48,486.40 388.3M
2023-11-30 47,550.50 48,082.95 47,382.70 48,020.40 623.7M
2023-11-29 47,471.95 47,556.40 47,414.20 47,487.50 392.4M
2023-11-28 46,793.30 47,216.25 46,718.60 47,161.95 358.6M
2023-11-24 46,762.80 46,819.00 46,578.10 46,607.75 194.5M
2023-11-23 46,651.40 46,781.40 46,549.45 46,675.55 161.4M
2023-11-22 46,768.75 46,851.15 46,367.85 46,541.15 186.3M
2023-11-21 46,887.60 46,935.15 46,683.95 46,718.25 177.3M
2023-11-20 46,943.55 46,948.55 46,640.45 46,716.90 182.0M
2023-11-17 46,510.90 46,870.75 46,422.90 46,838.25 271.4M
2023-11-16 46,486.45 46,691.25 46,330.25 46,591.55 212.8M
2023-11-15 46,348.05 46,478.55 46,155.05 46,425.55 272.4M
2023-11-13 45,898.20 46,009.85 45,739.65 45,986.70 213.1M
2023-11-10 45,568.65 45,767.50 45,378.50 45,724.20 196.5M
2023-11-09 45,996.20 46,011.25 45,628.15 45,660.40 208.3M
2023-11-08 45,798.85 45,912.20 45,695.65 45,894.90 279.3M
2023-11-07 45,302.50 45,641.15 45,137.85 45,593.30 383.1M
2023-11-06 45,061.80 45,269.35 44,985.35 45,227.45 387.7M
2023-11-03 44,691.35 44,907.90 44,613.35 44,885.00 412.6M
2023-11-02 44,114.75 44,478.35 44,086.30 44,451.10 255.8M
2023-11-01 44,122.15 44,216.25 43,718.65 43,783.15 254.0M
2023-10-31 44,133.90 44,183.05 43,890.95 44,019.10 243.5M
2023-10-30 43,923.85 43,982.85 43,462.85 43,906.60 195.1M
2023-10-27 43,257.75 43,939.40 43,252.50 43,837.50 264.3M
2023-10-26 43,226.30 43,228.40 42,539.15 42,994.50 363.5M
2023-10-25 43,762.45 44,022.85 43,144.15 43,418.65 227.0M
2023-10-23 44,552.80 44,604.15 43,574.55 43,684.75 265.6M
2023-10-20 44,883.85 44,911.10 44,464.85 44,547.65 236.6M
2023-10-19 44,911.55 45,065.80 44,682.25 44,974.50 178.7M
2023-10-18 45,625.95 45,636.45 45,011.10 45,120.25 294.6M
2023-10-17 45,595.15 45,652.65 45,518.70 45,586.75 196.7M
2023-10-16 45,271.60 45,502.95 45,202.40 45,421.45 193.5M
2023-10-13 45,158.20 45,403.00 45,114.95 45,290.30 226.3M
2023-10-12 45,368.75 45,435.10 45,285.15 45,342.00 273.1M
2023-10-11 45,199.35 45,382.35 45,160.05 45,237.05 311.4M
2023-10-10 44,596.70 45,035.05 44,581.00 45,006.20 236.0M
2023-10-09 44,550.90 44,605.00 44,251.25 44,407.10 232.1M
2023-10-06 44,886.40 44,987.05 44,780.20 44,950.40 230.5M
2023-10-05 44,759.85 44,862.95 44,521.75 44,669.65 397.4M
2023-10-04 45,068.70 45,084.70 44,337.75 44,560.85 332.0M
2023-10-03 45,133.15 45,213.50 44,901.85 45,186.75 322.7M
2023-09-29 44,739.55 45,163.70 44,672.65 45,036.65 197.0M
2023-09-28 45,286.20 45,311.85 44,469.90 44,548.80 249.5M
2023-09-27 45,173.50 45,245.00 44,896.75 45,222.60 193.2M
2023-09-26 45,092.85 45,285.05 45,085.10 45,158.90 162.8M
2023-09-25 45,248.55 45,281.45 44,876.40 45,070.95 175.5M
2023-09-22 45,265.05 45,506.85 45,008.05 45,176.00 227.8M
2023-09-21 45,586.85 45,718.90 45,125.95 45,231.20 190.7M
2023-09-20 45,915.70 46,058.00 45,550.20 45,620.65 280.1M
2023-09-18 46,296.05 46,296.40 45,979.70 46,026.05 296.0M
2023-09-15 46,116.15 46,146.50 45,889.30 46,051.85 372.4M
2023-09-14 45,861.65 46,030.45 45,743.95 45,971.20 210.3M
2023-09-13 45,496.45 45,735.75 45,068.15 45,655.45 244.9M
2023-09-12 46,796.60 46,799.00 45,430.60 45,515.35 334.9M
2023-09-11 46,359.60 46,637.15 46,277.80 46,585.70 298.4M
2023-09-08 45,893.35 46,207.10 45,739.35 46,110.80 297.9M
2023-09-07 45,569.35 45,794.90 45,508.15 45,739.35 269.5M
2023-09-06 45,382.60 45,531.20 45,287.50 45,508.15 193.4M
2023-09-05 45,348.15 45,433.70 45,126.30 45,294.10 232.7M
2023-09-04 45,026.45 45,244.25 44,799.75 45,201.00 240.2M
2023-09-01 44,493.70 44,836.70 44,403.55 44,799.75 249.6M
2023-08-31 44,785.65 44,797.15 44,375.30 44,415.50 313.5M
2023-08-30 44,798.40 44,905.85 44,709.85 44,743.25 365.0M
2023-08-29 44,460.60 44,628.45 44,405.05 44,589.40 201.2M
2023-08-28 44,276.85 44,400.50 44,121.85 44,326.45 258.8M
2023-08-25 44,431.00 44,531.20 44,008.80 44,087.55 219.1M
2023-08-24 44,626.90 44,730.45 44,458.05 44,504.60 202.1M
2023-08-23 44,466.00 44,555.95 44,316.25 44,346.00 223.4M
2023-08-22 44,176.30 44,359.70 44,142.55 44,324.50 246.7M
2023-08-21 43,756.35 44,064.60 43,691.05 44,033.90 146.1M
2023-08-18 43,855.60 43,883.10 43,613.25 43,681.00 179.7M
2023-08-17 44,075.60 44,127.20 43,838.05 43,892.85 157.1M
2023-08-16 43,889.20 44,045.05 43,662.15 44,009.75 202.9M
2023-08-14 44,460.55 44,460.55 43,600.10 44,008.75 211.2M
2023-08-11 44,824.25 44,862.50 44,508.00 44,566.70 225.7M
2023-08-10 45,009.50 45,009.50 44,578.00 44,676.15 252.5M
2023-08-09 44,950.80 44,983.05 44,728.25 44,948.15 245.2M
2023-08-08 44,953.90 44,989.65 44,547.75 44,838.80 335.4M
2023-08-07 44,908.00 44,930.95 44,696.85 44,838.45 426.1M
2023-08-04 44,637.10 44,913.90 44,627.80 44,765.00 585.2M
2023-08-03 44,588.35 44,621.10 44,150.05 44,414.55 506.8M
2023-08-02 45,219.60 45,242.35 44,316.55 44,645.80 269.9M
2023-08-01 45,393.55 45,408.55 45,170.60 45,263.25 216.3M
2023-07-31 45,156.00 45,368.45 45,151.70 45,287.00 268.5M
2023-07-28 44,858.35 45,187.95 44,732.50 45,166.40 325.8M
2023-07-27 44,682.30 44,824.00 44,543.30 44,696.45 236.6M
2023-07-26 44,579.65 44,622.00 44,446.40 44,568.25 223.7M
2023-07-25 44,253.25 44,432.25 44,118.00 44,407.55 243.4M
2023-07-24 44,256.65 44,345.20 44,113.15 44,176.80 233.7M
2023-07-21 44,292.70 44,401.15 44,139.80 44,184.75 229.5M
2023-07-20 44,489.65 44,506.15 44,166.45 44,350.80 170.6M
2023-07-19 44,289.65 44,444.90 44,242.20 44,414.40 173.5M
2023-07-18 44,506.90 44,507.10 44,053.15 44,180.60 204.0M
2023-07-17 44,334.95 44,437.90 44,258.40 44,370.15 186.6M
2023-07-14 44,113.75 44,286.65 43,890.40 44,243.05 242.6M
2023-07-13 44,392.05 44,473.20 43,781.05 43,917.10 362.9M
2023-07-12 44,186.40 44,231.05 43,949.20 44,202.85 203.2M
2023-07-11 43,866.30 44,210.10 43,812.55 44,090.80 220.3M
2023-07-10 44,120.00 44,132.95 43,659.70 43,759.95 169.3M
2023-07-07 44,371.40 44,510.10 43,928.00 44,002.50 225.7M
2023-07-06 44,209.35 44,396.75 44,136.70 44,372.10 236.6M
2023-07-05 43,932.30 44,156.80 43,867.15 44,108.00 217.4M
2023-07-04 44,073.55 44,081.00 43,647.90 43,758.20 159.9M
2023-07-03 43,921.75 43,966.10 43,780.85 43,924.85 224.3M
2023-06-30 43,622.65 43,782.90 43,575.50 43,750.30 269.2M
2023-06-28 43,381.80 43,524.05 43,263.30 43,465.45 301.4M
2023-06-27 43,149.65 43,254.50 43,074.10 43,192.60 188.5M
2023-06-26 42,669.30 43,070.75 42,589.85 43,006.60 161.9M
2023-06-23 43,406.50 43,414.80 42,781.55 42,833.15 205.4M
2023-06-22 43,984.95 43,985.10 43,341.15 43,387.15 206.0M
2023-06-21 44,044.15 44,175.55 43,749.50 43,905.65 213.5M
2023-06-20 43,861.35 43,978.25 43,674.10 43,926.30 182.4M
2023-06-19 43,978.25 44,054.10 43,709.10 43,764.70 211.1M
2023-06-16 43,568.65 43,932.35 43,530.00 43,836.75 234.2M
2023-06-15 43,460.00 43,641.20 43,339.10 43,393.85 222.9M
2023-06-14 43,407.80 43,424.85 43,250.80 43,379.25 227.9M
2023-06-13 43,039.30 43,304.50 42,997.20 43,278.65 222.3M
2023-06-12 42,793.25 42,946.35 42,646.50 42,870.55 243.5M
2023-06-09 42,804.10 42,862.70 42,630.40 42,672.65 205.1M
2023-06-08 43,103.55 43,119.50 42,652.40 42,713.45 244.8M
2023-06-07 42,766.30 43,027.65 42,710.40 42,998.50 209.4M
2023-06-06 42,475.30 42,642.85 42,352.60 42,597.10 197.3M
2023-06-05 42,419.00 42,546.55 42,360.45 42,401.35 238.4M
2023-06-02 42,290.30 42,372.90 42,216.05 42,331.40 329.3M
2023-06-01 42,132.90 42,320.90 42,067.80 42,154.70 200.0M
2023-05-31 41,899.40 42,129.35 41,804.85 42,049.30 612.2M
2023-05-30 41,961.60 42,031.25 41,834.85 41,946.00 190.4M
2023-05-29 41,980.50 41,996.95 41,840.25 41,925.30 206.8M
2023-05-26 41,225.50 41,710.85 41,186.35 41,684.70 255.7M
2023-05-25 41,005.20 41,275.20 40,944.60 41,213.30 307.7M
2023-05-24 41,014.65 41,122.55 40,897.70 40,984.05 213.9M
2023-05-23 41,100.00 41,194.00 40,968.15 41,010.35 231.0M
2023-05-22 40,601.90 40,938.20 40,465.85 40,923.45 309.8M
2023-05-19 40,453.40 40,630.50 40,090.25 40,546.15 237.6M
2023-05-18 40,983.20 41,044.20 40,353.40 40,415.35 217.4M
2023-05-17 41,124.50 41,137.00 40,668.65 40,821.40 203.4M
2023-05-16 41,097.20 41,256.80 41,018.45 41,052.05 276.1M
2023-05-15 40,825.25 41,145.95 40,778.70 40,995.05 195.9M
2023-05-12 40,874.00 40,976.15 40,651.00 40,801.10 198.3M
2023-05-11 40,741.65 40,900.80 40,648.20 40,867.00 191.4M
2023-05-10 40,386.75 40,580.05 40,256.00 40,551.50 199.5M
2023-05-09 40,447.00 40,613.60 40,218.30 40,323.30 285.5M
2023-05-08 40,174.05 40,391.95 40,153.15 40,365.10 258.2M
2023-05-05 40,101.55 40,303.20 40,034.25 40,091.25 241.1M
2023-05-04 39,949.60 40,119.95 39,881.25 40,096.15 281.8M
2023-05-03 39,731.40 39,931.80 39,658.30 39,845.15 225.5M
2023-05-02 39,647.55 39,828.85 39,606.90 39,774.50 268.4M
2023-04-28 39,100.70 39,558.80 39,032.10 39,514.20 423.0M
2023-04-27 38,917.50 39,022.70 38,841.70 38,992.00 223.8M
2023-04-26 38,722.90 38,913.20 38,679.70 38,888.40 177.4M
2023-04-25 38,613.40 38,809.15 38,570.85 38,738.60 331.1M
2023-04-24 38,521.75 38,592.50 38,380.75 38,572.00 156.7M
2023-04-21 38,524.00 38,548.55 38,303.25 38,426.05 223.2M
2023-04-20 38,513.50 38,581.85 38,414.45 38,475.65 139.3M
2023-04-19 38,834.50 38,841.30 38,415.90 38,459.95 182.4M
2023-04-18 38,745.90 38,885.65 38,620.70 38,806.15 159.2M
2023-04-17 38,498.35 38,690.00 38,300.95 38,663.50 155.0M
2023-04-13 38,592.00 38,623.30 38,411.55 38,496.75 155.4M
2023-04-12 38,482.35 38,588.45 38,403.10 38,560.90 171.5M
2023-04-11 38,467.55 38,580.05 38,245.60 38,379.65 168.9M
2023-04-10 38,293.70 38,375.95 38,159.10 38,296.75 188.1M
2023-04-06 38,119.40 38,231.55 38,008.40 38,187.05 190.6M
2023-04-05 37,905.30 38,125.95 37,828.20 38,094.30 208.2M
2023-04-03 37,987.45 37,987.75 37,687.20 37,891.35 187.8M
2023-03-31 37,493.00 37,848.35 37,488.40 37,797.75 331.0M
2023-03-29 36,911.45 37,383.05 36,903.05 37,279.00 321.8M
2023-03-28 37,319.40 37,328.60 36,895.65 36,982.30 248.0M
2023-03-27 37,570.90 37,696.95 37,287.15 37,334.00 262.2M
2023-03-24 37,929.00 37,951.25 37,472.55 37,528.55 260.0M
2023-03-23 37,894.60 37,989.70 37,779.10 37,818.55 205.5M
2023-03-22 37,895.30 38,061.35 37,876.85 37,973.00 0.0M
2023-03-21 37,690.25 37,796.65 37,497.50 37,728.70 203.2M
2023-03-20 37,572.15 37,680.25 37,254.15 37,512.45 269.8M
2023-03-17 37,895.70 37,987.10 37,727.85 37,787.35 420.2M
2023-03-16 37,348.90 37,685.15 36,926.85 37,579.15 677.0M
2023-03-15 37,586.60 37,647.90 37,302.25 37,354.00 181.7M
2023-03-14 37,611.95 37,669.20 37,150.40 37,375.55 230.3M
2023-03-13 38,101.05 38,268.25 37,535.60 37,594.95 199.7M
2023-03-10 37,935.00 38,115.75 37,693.80 38,083.20 179.9M
2023-03-09 38,570.30 38,643.80 38,124.65 38,171.85 170.2M
2023-03-08 38,209.80 38,483.45 38,022.10 38,452.80 191.3M
2023-03-06 38,234.95 38,406.35 38,222.00 38,310.55 222.7M
2023-03-03 37,921.45 38,097.65 37,865.05 38,008.05 240.6M
2023-03-02 37,724.25 37,756.50 37,552.80 37,665.60 171.2M
2023-03-01 37,294.15 37,713.25 37,294.15 37,686.65 203.1M
2023-02-28 37,159.60 37,390.00 37,054.50 37,252.55 475.8M
2023-02-27 37,372.50 37,387.25 36,850.75 37,153.15 212.0M
2023-02-24 37,622.25 37,721.45 37,382.70 37,504.20 235.0M
2023-02-23 37,709.20 37,730.20 37,290.30 37,536.30 301.7M
2023-02-22 38,074.35 38,074.35 37,574.00 37,698.00 222.4M
2023-02-21 38,417.60 38,469.50 38,203.45 38,248.25 259.8M
2023-02-20 38,447.60 38,514.55 38,191.80 38,319.30 273.0M
2023-02-17 38,526.90 38,672.00 38,357.85 38,439.40 197.6M
2023-02-16 38,488.55 38,749.15 38,457.20 38,680.10 227.2M
2023-02-15 38,042.45 38,449.10 38,013.00 38,405.20 167.3M
2023-02-14 38,130.30 38,215.40 37,952.40 38,134.85 231.5M
2023-02-13 38,674.75 38,699.20 38,138.30 38,177.10 228.7M
2023-02-10 38,683.45 38,799.45 38,576.95 38,735.40 382.4M
2023-02-09 38,894.65 38,896.50 38,680.25 38,767.25 433.7M
2023-02-08 38,704.80 38,988.90 38,659.25 38,961.00 477.7M
2023-02-07 38,644.65 38,758.70 38,469.55 38,615.50 298.9M
2023-02-06 38,463.60 38,720.30 38,294.70 38,677.60 260.3M
2023-02-03 38,455.40 38,506.20 37,846.10 38,464.15 318.8M
2023-02-02 38,293.10 38,607.30 37,949.60 38,473.90 333.4M
2023-02-01 39,488.20 39,571.75 37,872.55 38,565.15 449.2M
2023-01-31 38,849.45 39,293.65 38,658.30 39,199.30 414.3M
2023-01-30 38,952.20 39,463.65 38,307.95 38,802.95 415.0M
2023-01-27 40,683.80 40,702.55 38,754.45 39,250.45 496.8M
2023-01-25 41,673.30 41,696.30 40,711.45 40,768.20 475.3M
2023-01-24 42,037.85 42,071.15 41,763.90 41,820.65 211.4M
2023-01-23 41,960.90 42,049.10 41,815.10 41,926.25 188.7M
2023-01-20 42,042.75 42,085.55 41,791.40 41,861.45 212.6M
2023-01-19 42,057.30 42,094.20 41,862.55 42,019.10 175.4M
2023-01-18 42,206.50 42,221.95 41,977.05 42,165.05 247.7M
2023-01-17 42,186.70 42,258.10 41,894.95 42,161.50 243.8M
2023-01-16 42,201.45 42,263.85 41,985.15 42,125.15 154.3M
2023-01-13 42,052.70 42,184.95 41,815.05 42,152.45 181.1M
2023-01-12 41,974.90 42,027.45 41,787.70 41,978.90 207.3M
2023-01-11 42,103.80 42,153.70 41,808.40 41,889.90 179.6M
2023-01-10 42,250.00 42,256.65 41,700.55 42,026.30 179.1M
2023-01-09 42,093.30 42,244.00 41,906.90 42,179.75 164.7M
2023-01-06 42,197.35 42,257.00 41,700.70 41,841.35 164.4M
2023-01-05 42,042.10 42,211.50 41,731.90 42,150.50 162.9M
2023-01-04 42,454.30 42,481.20 41,800.00 41,861.25 200.9M
2023-01-03 42,332.65 42,515.05 42,287.55 42,434.25 164.7M
2023-01-02 42,321.10 42,409.85 42,117.70 42,248.40 134.9M