Nifty PSE

NIFTYPSE
🏛️ india →
9,929.80
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 9,966.70 9,966.70 9,910.65 9,950.15 5,597.8K
09:16 9,953.45 9,965.90 9,944.05 9,951.60 2,124.7K
09:17 9,947.75 9,964.35 9,933.25 9,952.45 1,992.7K
09:18 9,952.70 9,969.70 9,952.70 9,958.30 1,984.2K
09:19 9,956.00 9,973.80 9,950.80 9,952.55 1,586.8K
09:20 9,952.00 9,952.00 9,932.25 9,932.60 1,772.2K
09:21 9,927.75 9,935.25 9,925.55 9,932.50 1,153.4K
09:22 9,934.35 9,984.70 9,934.35 9,978.50 1,285.4K
09:23 9,976.75 9,990.25 9,976.75 9,989.25 1,098.3K
09:24 9,990.85 9,997.40 9,976.65 9,977.75 1,000.5K
09:25 9,972.20 9,972.20 9,942.90 9,942.90 1,085.6K
09:26 9,941.85 9,941.85 9,930.30 9,931.15 1,041.6K
09:27 9,929.20 9,942.55 9,913.85 9,913.85 1,309.8K
09:28 9,909.75 9,912.05 9,895.05 9,897.05 1,164.3K
09:29 9,896.10 9,896.10 9,874.25 9,875.70 1,355.8K
09:30 9,873.60 9,883.05 9,860.40 9,879.40 1,783.4K
09:31 9,875.40 9,902.15 9,875.40 9,899.25 1,624.3K
09:32 9,894.50 9,899.00 9,882.80 9,899.00 910.8K
09:33 9,896.80 9,896.80 9,863.55 9,867.70 951.5K
09:34 9,868.05 9,874.50 9,843.80 9,843.80 1,617.7K
09:35 9,841.30 9,862.25 9,841.30 9,852.05 1,094.7K
09:36 9,851.75 9,858.25 9,838.00 9,841.60 1,115.6K
09:37 9,839.90 9,849.10 9,837.40 9,841.25 872.2K
09:38 9,840.05 9,849.65 9,837.40 9,837.80 785.0K
09:39 9,838.15 9,842.85 9,829.35 9,829.35 1,189.6K
09:40 9,829.25 9,837.80 9,820.90 9,822.15 1,160.8K
09:41 9,820.70 9,833.80 9,813.95 9,820.85 1,542.1K
09:42 9,818.50 9,820.25 9,810.50 9,812.85 1,142.0K
09:43 9,809.45 9,816.65 9,807.90 9,809.30 1,115.7K
09:44 9,805.20 9,806.05 9,795.40 9,797.35 1,592.0K
09:45 9,798.20 9,810.45 9,795.40 9,804.45 1,149.0K
09:46 9,809.10 9,816.55 9,798.35 9,810.45 1,068.4K
09:47 9,805.85 9,805.85 9,778.50 9,779.05 1,339.8K
09:48 9,777.70 9,792.85 9,774.40 9,792.85 1,471.1K
09:49 9,791.30 9,802.15 9,783.70 9,801.25 1,054.2K
09:50 9,801.50 9,814.70 9,795.60 9,811.75 1,069.9K
09:51 9,812.15 9,825.90 9,795.80 9,825.15 1,116.0K
09:52 9,829.05 9,849.90 9,829.05 9,838.55 1,324.7K
09:53 9,835.95 9,841.45 9,824.35 9,824.35 938.8K
09:54 9,825.75 9,836.40 9,812.85 9,833.60 1,014.7K
09:55 9,833.05 9,841.60 9,821.80 9,821.80 953.0K
09:56 9,821.25 9,822.90 9,810.70 9,813.75 603.6K
09:57 9,812.65 9,817.20 9,808.85 9,811.15 737.7K
09:58 9,802.15 9,802.15 9,795.30 9,795.90 1,077.8K
09:59 9,799.95 9,834.95 9,799.95 9,834.95 727.7K
10:00 9,834.65 9,844.90 9,825.75 9,831.30 693.5K
10:01 9,831.10 9,846.30 9,828.05 9,828.05 670.8K
10:02 9,825.35 9,825.40 9,817.00 9,821.80 408.7K
10:03 9,820.60 9,827.70 9,813.40 9,827.70 413.1K
10:04 9,824.20 9,831.50 9,804.60 9,804.60 640.6K
10:05 9,802.95 9,808.70 9,798.25 9,799.65 862.8K
10:06 9,798.80 9,807.65 9,798.40 9,802.05 566.5K
10:07 9,801.65 9,801.95 9,794.35 9,795.60 594.7K
10:08 9,799.50 9,801.50 9,795.90 9,801.50 643.7K
10:09 9,800.90 9,812.80 9,799.10 9,810.80 502.4K
10:10 9,811.00 9,826.70 9,809.85 9,823.95 607.0K
10:11 9,820.45 9,825.85 9,816.55 9,821.40 419.8K
10:12 9,822.30 9,827.15 9,812.20 9,814.00 445.7K
10:13 9,816.60 9,816.60 9,796.70 9,796.95 689.0K
10:14 9,795.70 9,801.80 9,793.85 9,798.40 515.4K
10:15 9,797.60 9,797.60 9,782.70 9,782.70 1,067.2K
10:16 9,782.85 9,790.90 9,782.85 9,789.20 615.7K
10:17 9,787.90 9,798.10 9,787.00 9,798.10 527.8K
10:18 9,800.05 9,809.40 9,796.25 9,807.30 461.3K
10:19 9,803.55 9,803.55 9,792.20 9,795.30 496.9K
10:20 9,796.35 9,796.35 9,781.05 9,785.80 619.4K
10:21 9,785.90 9,788.10 9,781.75 9,785.65 513.0K
10:22 9,788.25 9,790.10 9,781.75 9,784.15 464.8K
10:23 9,784.65 9,785.80 9,778.65 9,780.60 578.5K
10:24 9,781.70 9,799.15 9,781.70 9,799.15 397.8K
10:25 9,800.25 9,843.20 9,800.25 9,842.90 1,147.6K
10:26 9,841.95 9,845.60 9,827.35 9,827.65 701.9K
10:27 9,825.25 9,846.00 9,821.95 9,846.00 593.6K
10:28 9,845.75 9,855.95 9,844.00 9,854.50 646.9K
10:29 9,855.50 9,855.50 9,846.55 9,851.70 474.1K
10:30 9,850.50 9,870.05 9,850.50 9,868.30 1,023.4K
10:31 9,868.65 9,868.75 9,845.05 9,845.45 495.7K
10:32 9,844.80 9,856.40 9,843.55 9,856.30 460.4K
10:33 9,857.90 9,876.15 9,857.90 9,870.95 725.1K
10:34 9,870.80 9,877.80 9,866.50 9,877.45 642.0K
10:35 9,876.40 9,894.90 9,876.40 9,885.75 1,100.7K
10:36 9,886.25 9,887.40 9,881.45 9,881.45 857.5K
10:37 9,879.30 9,884.75 9,877.40 9,877.40 519.5K
10:38 9,879.65 9,889.25 9,876.00 9,889.25 779.7K
10:39 9,885.50 9,886.70 9,867.70 9,871.10 921.4K
10:40 9,867.60 9,868.30 9,859.00 9,868.30 805.3K
10:41 9,864.20 9,866.55 9,858.15 9,858.40 561.2K
10:42 9,859.40 9,864.05 9,856.85 9,858.90 363.8K
10:43 9,859.25 9,859.60 9,854.20 9,855.20 684.4K
10:44 9,852.55 9,856.30 9,848.00 9,853.70 572.7K
10:45 9,851.90 9,862.45 9,850.05 9,857.35 480.4K
10:46 9,855.70 9,860.65 9,851.35 9,860.65 249.0K
10:47 9,860.95 9,865.00 9,856.25 9,864.15 667.8K
10:48 9,863.15 9,878.95 9,860.05 9,878.85 743.6K
10:49 9,879.10 9,880.10 9,870.00 9,870.00 464.3K
10:50 9,869.45 9,872.45 9,863.60 9,863.60 286.7K
10:51 9,864.20 9,870.05 9,860.05 9,870.05 308.2K
10:52 9,869.70 9,882.20 9,869.30 9,881.80 625.8K
10:53 9,881.30 9,899.50 9,881.25 9,897.40 1,043.3K
10:54 9,897.90 9,901.50 9,886.45 9,887.65 522.3K
10:55 9,886.75 9,886.75 9,880.15 9,880.15 270.0K
10:56 9,878.70 9,878.95 9,871.50 9,875.45 374.2K
10:57 9,876.15 9,876.15 9,868.00 9,872.95 323.2K
10:58 9,872.30 9,872.30 9,864.15 9,870.70 346.6K
10:59 9,870.85 9,882.70 9,870.10 9,882.70 323.6K
11:00 9,882.00 9,892.50 9,882.00 9,888.90 366.4K
11:01 9,888.00 9,889.40 9,887.55 9,887.60 287.6K
11:02 9,888.20 9,888.20 9,878.45 9,885.05 320.7K
11:03 9,884.40 9,886.55 9,875.10 9,882.10 425.1K
11:04 9,877.30 9,879.10 9,873.65 9,874.15 418.1K
11:05 9,873.15 9,878.25 9,868.85 9,868.85 339.3K
11:06 9,865.10 9,871.20 9,864.10 9,866.75 532.9K
11:07 9,864.95 9,868.70 9,862.75 9,867.85 353.2K
11:08 9,868.55 9,868.55 9,865.35 9,866.10 191.3K
11:09 9,864.70 9,869.55 9,864.05 9,867.40 365.8K
11:10 9,867.85 9,871.20 9,867.70 9,868.05 469.3K
11:11 9,870.05 9,871.70 9,858.45 9,858.45 638.7K
11:12 9,860.65 9,862.20 9,852.05 9,852.05 658.1K
11:13 9,852.70 9,862.85 9,852.70 9,862.85 375.1K
11:14 9,864.85 9,876.45 9,864.85 9,865.35 363.4K
11:15 9,867.00 9,867.30 9,861.60 9,861.60 212.4K
11:16 9,860.80 9,872.05 9,860.50 9,870.90 277.7K
11:17 9,869.45 9,870.70 9,864.75 9,866.10 191.5K
11:18 9,865.10 9,865.10 9,857.35 9,860.55 503.6K
11:19 9,860.70 9,860.70 9,855.95 9,859.60 348.3K
11:20 9,858.30 9,864.80 9,857.60 9,864.35 377.0K
11:21 9,862.90 9,865.35 9,858.20 9,863.90 366.2K
11:22 9,862.80 9,867.95 9,862.10 9,867.95 166.6K
11:23 9,868.80 9,876.45 9,866.75 9,874.40 306.7K
11:24 9,876.00 9,878.90 9,876.00 9,878.00 339.9K
11:25 9,878.25 9,885.75 9,878.25 9,885.75 264.3K
11:26 9,884.80 9,889.10 9,876.55 9,881.90 426.1K
11:27 9,879.85 9,880.95 9,872.55 9,874.30 335.3K
11:28 9,874.35 9,874.35 9,864.50 9,868.70 312.6K
11:29 9,871.20 9,877.50 9,870.60 9,870.60 251.0K
11:30 9,870.25 9,870.60 9,863.15 9,863.50 261.5K
11:31 9,861.70 9,863.30 9,857.80 9,859.05 561.3K
11:32 9,858.90 9,871.50 9,858.55 9,869.90 298.7K
11:33 9,870.55 9,878.20 9,867.50 9,876.00 359.3K
11:34 9,877.30 9,881.35 9,874.95 9,881.35 208.3K
11:35 9,880.70 9,889.05 9,880.70 9,889.05 361.5K
11:36 9,890.45 9,890.45 9,882.40 9,882.40 232.1K
11:37 9,880.15 9,880.15 9,871.95 9,871.95 408.4K
11:38 9,872.55 9,876.95 9,871.70 9,876.35 294.4K
11:39 9,875.40 9,881.65 9,872.95 9,881.65 274.8K
11:40 9,880.65 9,882.85 9,877.30 9,877.30 158.7K
11:41 9,877.00 9,880.10 9,871.80 9,880.10 179.7K
11:42 9,881.05 9,881.70 9,876.15 9,876.15 160.9K
11:43 9,875.80 9,875.80 9,866.85 9,866.85 414.4K
11:44 9,865.60 9,865.60 9,857.70 9,859.65 589.4K
11:45 9,858.80 9,867.15 9,858.80 9,866.80 262.2K
11:46 9,868.35 9,870.00 9,866.00 9,870.00 311.1K
11:47 9,870.30 9,880.80 9,868.55 9,880.75 360.4K
11:48 9,879.20 9,879.20 9,869.10 9,870.00 214.4K
11:49 9,869.30 9,883.55 9,868.15 9,882.45 356.6K
11:50 9,881.20 9,884.30 9,876.90 9,881.15 975.3K
11:51 9,880.40 9,880.40 9,873.60 9,874.20 329.1K
11:52 9,873.25 9,876.00 9,869.10 9,872.35 237.7K
11:53 9,871.85 9,874.70 9,870.65 9,872.30 128.0K
11:54 9,871.55 9,876.55 9,868.60 9,869.00 278.2K
11:55 9,869.15 9,869.15 9,866.10 9,867.10 150.3K
11:56 9,867.20 9,867.20 9,861.85 9,862.25 373.3K
11:57 9,863.60 9,869.60 9,863.60 9,868.70 417.8K
11:58 9,866.95 9,869.85 9,865.95 9,866.50 225.2K
11:59 9,865.85 9,869.95 9,863.70 9,869.70 278.0K
12:00 9,870.65 9,879.85 9,869.15 9,879.50 786.6K
12:01 9,879.15 9,882.70 9,864.90 9,865.85 378.5K
12:02 9,866.45 9,867.10 9,857.90 9,858.55 353.1K
12:03 9,857.30 9,866.00 9,856.35 9,866.00 319.8K
12:04 9,864.35 9,866.30 9,854.25 9,857.00 347.8K
12:05 9,856.00 9,856.80 9,852.60 9,853.70 212.8K
12:06 9,851.95 9,854.60 9,844.40 9,844.40 458.4K
12:07 9,845.70 9,846.70 9,842.70 9,843.25 414.0K
12:08 9,842.45 9,842.50 9,833.75 9,834.30 633.9K
12:09 9,833.70 9,840.35 9,833.70 9,838.00 443.9K
12:10 9,838.65 9,838.65 9,830.55 9,830.55 466.4K
12:11 9,830.20 9,833.65 9,830.20 9,833.10 341.2K
12:12 9,833.05 9,836.45 9,831.55 9,833.30 350.1K
12:13 9,832.40 9,833.60 9,830.55 9,831.65 354.8K
12:14 9,831.55 9,832.85 9,829.20 9,831.30 228.9K
12:15 9,831.00 9,834.70 9,828.55 9,832.10 434.6K
12:16 9,833.25 9,836.60 9,830.65 9,836.60 350.1K
12:17 9,836.80 9,854.45 9,836.80 9,854.30 528.4K
12:18 9,851.95 9,860.15 9,850.95 9,859.05 408.4K
12:19 9,859.30 9,861.35 9,855.40 9,856.90 476.5K
12:20 9,858.05 9,859.35 9,852.35 9,852.55 327.0K
12:21 9,852.45 9,852.45 9,848.70 9,851.60 255.4K
12:22 9,850.20 9,862.35 9,850.15 9,862.35 473.4K
12:23 9,862.25 9,862.25 9,854.50 9,859.25 301.5K
12:24 9,860.40 9,867.80 9,860.40 9,864.55 376.3K
12:25 9,863.40 9,863.50 9,858.70 9,858.85 394.0K
12:26 9,858.65 9,862.80 9,857.40 9,858.70 410.2K
12:27 9,858.00 9,858.00 9,847.45 9,847.50 368.6K
12:28 9,847.10 9,847.10 9,839.65 9,843.40 353.1K
12:29 9,845.80 9,846.30 9,843.40 9,844.20 199.9K
12:30 9,846.05 9,847.70 9,837.80 9,843.05 269.3K
12:31 9,843.80 9,859.45 9,839.65 9,859.45 406.5K
12:32 9,858.60 9,862.00 9,857.70 9,860.30 343.5K
12:33 9,860.40 9,869.70 9,860.40 9,869.20 702.3K
12:34 9,868.65 9,871.35 9,865.90 9,869.80 377.1K
12:35 9,871.80 9,871.80 9,861.50 9,861.85 400.3K
12:36 9,861.50 9,861.50 9,855.60 9,856.65 301.2K
12:37 9,855.00 9,855.00 9,851.60 9,853.70 260.7K
12:38 9,854.65 9,857.65 9,851.80 9,852.55 221.5K
12:39 9,852.75 9,855.15 9,849.95 9,854.20 255.5K
12:40 9,854.75 9,859.95 9,854.55 9,858.85 461.4K
12:41 9,858.25 9,864.05 9,856.35 9,859.30 507.1K
12:42 9,859.90 9,863.90 9,857.30 9,863.90 431.8K
12:43 9,863.20 9,864.60 9,858.15 9,858.55 212.0K
12:44 9,857.80 9,857.85 9,849.15 9,849.15 258.1K
12:45 9,849.55 9,857.00 9,849.40 9,857.00 466.2K
12:46 9,856.40 9,856.40 9,851.70 9,854.50 218.7K
12:47 9,854.35 9,854.35 9,840.85 9,840.85 512.0K
12:48 9,839.40 9,848.05 9,836.45 9,846.95 492.9K
12:49 9,846.75 9,849.65 9,846.30 9,848.15 198.6K
12:50 9,847.85 9,847.85 9,843.85 9,846.50 260.6K
12:51 9,847.45 9,849.15 9,843.55 9,849.15 250.0K
12:52 9,849.45 9,853.60 9,848.55 9,853.35 480.3K
12:53 9,852.75 9,853.45 9,842.35 9,844.55 416.2K
12:54 9,843.65 9,843.65 9,838.15 9,838.50 895.7K
12:55 9,838.60 9,845.15 9,838.25 9,844.20 486.5K
12:56 9,844.50 9,851.15 9,841.70 9,850.50 604.0K
12:57 9,849.90 9,851.30 9,843.40 9,843.95 393.7K
12:58 9,843.05 9,843.05 9,833.75 9,834.55 444.1K
12:59 9,835.00 9,839.10 9,834.10 9,836.80 602.9K
13:00 9,836.10 9,836.10 9,831.60 9,831.60 580.6K
13:01 9,830.60 9,831.10 9,826.20 9,828.65 822.0K
13:02 9,829.95 9,830.20 9,825.35 9,829.25 552.5K
13:03 9,830.30 9,839.45 9,829.20 9,833.90 490.0K
13:04 9,833.55 9,839.30 9,831.65 9,831.70 522.2K
13:05 9,832.05 9,834.95 9,828.85 9,828.85 436.4K
13:06 9,829.00 9,833.85 9,828.30 9,833.50 738.3K
13:07 9,833.45 9,833.45 9,830.65 9,830.75 658.2K
13:08 9,831.95 9,831.95 9,827.15 9,828.90 298.3K
13:09 9,828.95 9,840.15 9,828.90 9,837.95 993.0K
13:10 9,833.95 9,835.35 9,828.15 9,829.80 775.5K
13:11 9,829.25 9,839.65 9,827.80 9,839.65 598.8K
13:12 9,841.35 9,854.35 9,841.35 9,854.00 1,248.9K
13:13 9,859.50 9,866.05 9,849.85 9,852.40 809.2K
13:14 9,850.55 9,858.50 9,849.90 9,857.00 320.8K
13:15 9,856.45 9,856.45 9,843.70 9,845.85 322.0K
13:16 9,846.25 9,846.25 9,834.55 9,834.75 322.0K
13:17 9,835.35 9,835.35 9,830.10 9,830.30 423.6K
13:18 9,831.70 9,836.35 9,829.60 9,835.55 303.4K
13:19 9,835.15 9,852.65 9,835.15 9,849.15 284.0K
13:20 9,849.80 9,856.30 9,849.75 9,852.35 282.4K
13:21 9,852.75 9,853.65 9,849.40 9,849.90 184.5K
13:22 9,851.15 9,851.15 9,844.50 9,848.50 174.6K
13:23 9,846.60 9,848.25 9,838.95 9,838.95 212.8K
13:24 9,839.50 9,841.25 9,838.85 9,841.15 166.3K
13:25 9,841.10 9,842.95 9,839.35 9,839.55 251.1K
13:26 9,839.90 9,840.55 9,832.30 9,833.75 302.6K
13:27 9,833.90 9,838.25 9,833.35 9,837.00 256.1K
13:28 9,836.80 9,837.65 9,834.25 9,834.65 168.7K
13:29 9,834.60 9,834.80 9,828.85 9,831.40 321.3K
13:30 9,831.50 9,833.80 9,829.20 9,832.00 329.3K
13:31 9,832.15 9,839.85 9,832.15 9,838.60 370.4K
13:32 9,837.75 9,837.75 9,831.95 9,833.35 199.8K
13:33 9,833.35 9,835.85 9,830.40 9,831.60 310.1K
13:34 9,831.55 9,832.65 9,828.25 9,828.25 271.4K
13:35 9,828.50 9,832.65 9,827.60 9,832.65 451.7K
13:36 9,833.35 9,838.65 9,833.35 9,838.65 220.0K
13:37 9,837.70 9,850.00 9,835.90 9,850.00 427.4K
13:38 9,850.30 9,866.15 9,849.70 9,853.90 706.4K
13:39 9,855.90 9,855.90 9,848.20 9,851.05 364.8K
13:40 9,852.30 9,859.05 9,852.30 9,855.50 261.4K
13:41 9,857.85 9,862.85 9,856.40 9,862.50 355.4K
13:42 9,862.10 9,862.10 9,851.95 9,855.70 424.5K
13:43 9,855.70 9,862.65 9,854.95 9,862.65 304.2K
13:44 9,863.35 9,869.15 9,863.00 9,869.15 392.0K
13:45 9,870.75 9,883.95 9,870.75 9,880.00 725.0K
13:46 9,880.80 9,884.05 9,878.35 9,878.55 449.4K
13:47 9,878.45 9,892.60 9,878.20 9,892.60 719.9K
13:48 9,895.35 9,895.85 9,892.35 9,894.10 652.9K
13:49 9,892.00 9,892.00 9,887.35 9,889.60 354.3K
13:50 9,889.60 9,893.35 9,881.40 9,893.35 595.1K
13:51 9,895.85 9,901.20 9,893.60 9,893.60 467.9K
13:52 9,894.70 9,894.70 9,887.80 9,890.90 409.2K
13:53 9,889.35 9,889.35 9,884.85 9,886.20 316.9K
13:54 9,886.85 9,890.85 9,882.60 9,883.10 416.1K
13:55 9,882.35 9,889.90 9,878.00 9,888.55 257.4K
13:56 9,888.85 9,899.45 9,888.85 9,899.45 581.4K
13:57 9,899.60 9,903.45 9,899.60 9,903.45 95.2K
15:29 4,039.05 4,039.05 4,039.05 4,039.05 67,710.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available