Nifty PSU Bank

NIFTYPSU
🏛️ india →
7,390.75
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
2021-12-31 2,497.15 2,540.45 2,496.80 2,530.40 92.9M
2021-12-30 2,500.60 2,504.40 2,476.40 2,490.20 150.9M
2021-12-29 2,525.55 2,540.00 2,498.40 2,508.90 95.5M
2021-12-28 2,520.90 2,545.05 2,513.45 2,527.70 94.6M
2021-12-27 2,473.60 2,510.65 2,446.00 2,501.80 119.0M
2021-12-24 2,553.65 2,556.85 2,481.30 2,496.60 160.4M
2021-12-23 2,532.75 2,568.10 2,516.75 2,546.00 117.6M
2021-12-22 2,485.90 2,538.80 2,480.70 2,506.80 133.3M
2021-12-21 2,493.95 2,523.35 2,451.80 2,463.95 148.0M
2021-12-20 2,542.45 2,549.95 2,429.35 2,463.90 179.3M
2021-12-17 2,672.35 2,672.70 2,573.70 2,579.35 136.9M
2021-12-16 2,722.05 2,735.05 2,659.80 2,676.90 103.4M
2021-12-15 2,739.70 2,754.65 2,698.10 2,702.65 89.6M
2021-12-14 2,742.90 2,752.45 2,710.25 2,739.65 117.9M
2021-12-13 2,825.55 2,831.40 2,754.55 2,758.90 138.8M
2021-12-10 2,724.10 2,804.35 2,706.25 2,796.45 200.5M
2021-12-09 2,729.35 2,743.90 2,696.45 2,725.15 125.4M
2021-12-08 2,675.75 2,727.05 2,669.45 2,722.55 143.3M
2021-12-07 2,621.40 2,665.95 2,618.75 2,654.30 109.9M
2021-12-06 2,642.55 2,655.35 2,588.20 2,594.35 126.3M
2021-12-03 2,639.20 2,676.15 2,622.25 2,633.65 127.0M
2021-12-02 2,628.75 2,647.10 2,606.10 2,640.80 112.6M
2021-12-01 2,582.55 2,635.55 2,563.45 2,628.25 143.4M
2021-11-30 2,581.15 2,648.00 2,549.40 2,560.15 157.7M
2021-11-29 2,614.05 2,630.60 2,529.70 2,575.05 168.1M
2021-11-26 2,718.10 2,720.15 2,619.20 2,628.75 198.8M
2021-11-25 2,758.30 2,762.75 2,730.45 2,744.25 157.8M
2021-11-24 2,778.15 2,804.70 2,746.95 2,758.95 220.7M
2021-11-23 2,671.05 2,758.80 2,657.40 2,749.50 180.9M
2021-11-22 2,819.95 2,822.85 2,646.35 2,685.35 210.9M
2021-11-18 2,819.10 2,844.05 2,782.95 2,812.10 230.9M
2021-11-17 2,797.65 2,858.20 2,788.35 2,810.20 146.3M
2021-11-16 2,876.65 2,879.30 2,798.75 2,808.90 138.7M
2021-11-15 2,927.50 2,932.75 2,860.80 2,870.30 114.8M
2021-11-12 2,933.20 2,941.70 2,874.90 2,912.00 135.1M
2021-11-11 2,974.70 2,984.10 2,897.60 2,914.45 179.6M
2021-11-10 3,021.55 3,037.10 2,956.50 2,969.15 259.0M
2021-11-09 3,030.55 3,054.75 3,008.30 3,040.60 250.7M
2021-11-08 2,973.15 3,028.50 2,936.70 3,016.45 311.2M
2021-11-04 2,942.55 2,963.05 2,937.20 2,952.95 57.4M
2021-11-03 2,942.25 2,985.00 2,894.85 2,913.50 321.1M
2021-11-02 2,870.40 2,938.70 2,860.15 2,927.90 275.0M
2021-11-01 2,840.85 2,864.40 2,810.65 2,860.10 154.0M
2021-10-29 2,780.30 2,880.20 2,693.70 2,825.15 419.0M
2021-10-28 2,915.65 2,916.95 2,768.00 2,784.85 538.8M
2021-10-27 2,906.00 2,963.75 2,883.90 2,938.20 406.9M
2021-10-26 2,867.00 2,956.60 2,862.60 2,879.25 544.6M
2021-10-25 2,846.25 2,919.60 2,791.15 2,854.30 472.6M
2021-10-22 2,858.65 2,883.75 2,802.40 2,823.25 350.9M
2021-10-21 2,794.80 2,848.15 2,756.50 2,836.60 478.1M
2021-10-20 2,716.95 2,799.25 2,666.30 2,761.15 359.5M
2021-10-19 2,852.70 2,860.75 2,697.90 2,719.20 384.5M
2021-10-18 2,750.10 2,842.30 2,739.85 2,824.55 735.7M
2021-10-14 2,682.30 2,731.60 2,680.30 2,716.55 320.4M
2021-10-13 2,671.95 2,681.10 2,638.25 2,670.15 347.7M
2021-10-12 2,572.10 2,654.15 2,563.00 2,649.00 346.7M
2021-10-11 2,572.65 2,609.95 2,552.15 2,569.95 226.1M
2021-10-08 2,530.55 2,564.70 2,487.90 2,550.00 248.9M
2021-10-07 2,523.30 2,529.80 2,505.30 2,508.65 113.2M
2021-10-06 2,550.20 2,582.65 2,485.40 2,492.80 200.4M
2021-10-05 2,550.25 2,567.50 2,524.20 2,542.05 179.5M
2021-10-04 2,516.45 2,561.80 2,510.85 2,553.40 199.6M
2021-10-01 2,467.55 2,517.75 2,446.15 2,500.80 257.8M
2021-09-30 2,479.30 2,537.85 2,474.60 2,483.05 441.0M
2021-09-29 2,381.50 2,478.05 2,370.35 2,463.45 318.0M
2021-09-28 2,383.70 2,418.25 2,368.00 2,398.30 184.1M
2021-09-27 2,374.75 2,394.30 2,364.20 2,369.00 115.6M
2021-09-24 2,413.55 2,414.40 2,351.05 2,357.60 102.9M
2021-09-23 2,393.85 2,423.25 2,392.95 2,401.65 122.8M
2021-09-22 2,369.35 2,391.60 2,363.00 2,373.45 105.1M
2021-09-21 2,373.60 2,383.65 2,322.85 2,362.20 148.2M
2021-09-20 2,433.95 2,454.75 2,358.10 2,363.40 155.3M
2021-09-17 2,573.05 2,579.35 2,439.70 2,466.60 411.0M
2021-09-16 2,416.45 2,552.20 2,402.85 2,541.95 544.6M
2021-09-15 2,350.20 2,416.75 2,343.65 2,411.00 203.8M
2021-09-14 2,348.85 2,360.75 2,342.00 2,344.60 95.8M
2021-09-13 2,346.55 2,351.40 2,330.30 2,340.35 78.4M
2021-09-09 2,349.00 2,363.75 2,341.25 2,350.00 126.4M
2021-09-08 2,327.50 2,373.70 2,322.35 2,343.75 145.7M
2021-09-07 2,360.55 2,362.50 2,313.40 2,327.30 109.0M
2021-09-06 2,374.85 2,380.95 2,353.10 2,356.65 108.8M
2021-09-03 2,351.75 2,392.85 2,348.25 2,361.10 150.2M
2021-09-02 2,360.70 2,369.25 2,339.30 2,344.45 132.5M
2021-09-01 2,336.55 2,366.15 2,327.05 2,355.15 134.5M
2021-08-31 2,322.05 2,361.70 2,300.05 2,335.10 180.6M
2021-08-30 2,287.55 2,325.70 2,283.50 2,319.35 115.7M
2021-08-27 2,258.25 2,277.30 2,242.10 2,272.90 100.3M
2021-08-26 2,275.80 2,291.05 2,253.90 2,258.45 116.7M
2021-08-25 2,287.85 2,297.35 2,267.80 2,276.95 146.7M
2021-08-24 2,236.90 2,282.00 2,231.55 2,277.55 132.8M
2021-08-23 2,271.10 2,277.25 2,204.70 2,236.70 155.9M
2021-08-20 2,295.80 2,312.20 2,237.50 2,248.50 143.1M
2021-08-18 2,324.60 2,346.05 2,314.55 2,328.60 141.8M
2021-08-17 2,359.55 2,359.65 2,301.15 2,322.15 132.5M
2021-08-16 2,382.45 2,399.25 2,359.00 2,364.45 101.9M
2021-08-13 2,387.20 2,396.60 2,367.65 2,388.20 127.7M
2021-08-12 2,360.55 2,390.80 2,350.90 2,383.45 145.5M
2021-08-11 2,352.10 2,360.70 2,310.60 2,353.75 180.2M
2021-08-10 2,411.05 2,422.20 2,327.10 2,342.25 195.2M
2021-08-09 2,459.35 2,466.15 2,394.95 2,404.90 174.2M
2021-08-06 2,449.30 2,472.10 2,431.20 2,443.00 201.9M
2021-08-05 2,504.90 2,506.45 2,425.65 2,442.05 228.4M
2021-08-04 2,501.30 2,532.25 2,456.45 2,497.70 345.0M
2021-08-03 2,469.45 2,495.00 2,452.30 2,490.10 258.9M
2021-08-02 2,462.50 2,478.85 2,454.95 2,461.90 162.8M
2021-07-30 2,452.60 2,474.65 2,431.40 2,441.35 178.2M
2021-07-29 2,383.10 2,465.00 2,371.00 2,449.30 226.0M
2021-07-28 2,423.25 2,425.65 2,351.65 2,372.10 176.9M
2021-07-27 2,413.20 2,450.75 2,404.45 2,417.60 166.9M
2021-07-26 2,428.95 2,429.95 2,405.55 2,408.55 123.6M
2021-07-23 2,414.20 2,432.60 2,391.45 2,428.05 168.1M
2021-07-22 2,420.35 2,435.05 2,404.15 2,410.15 162.2M
2021-07-20 2,432.65 2,435.45 2,382.05 2,388.05 164.3M
2021-07-19 2,441.70 2,451.85 2,419.35 2,435.05 138.5M
2021-07-16 2,480.25 2,482.45 2,457.15 2,462.65 133.0M
2021-07-15 2,489.15 2,491.75 2,465.55 2,471.95 120.6M
2021-07-14 2,492.10 2,496.35 2,476.30 2,480.15 137.0M
2021-07-13 2,491.30 2,500.50 2,480.60 2,492.65 146.8M
2021-07-12 2,487.70 2,499.35 2,464.05 2,473.40 125.5M
2021-07-09 2,473.15 2,484.10 2,455.65 2,468.95 151.4M
2021-07-08 2,528.00 2,543.00 2,464.70 2,475.00 185.7M
2021-07-07 2,509.45 2,532.35 2,502.20 2,524.40 144.1M
2021-07-06 2,544.65 2,560.95 2,504.40 2,513.40 207.7M
2021-07-05 2,540.20 2,551.40 2,520.00 2,545.35 177.3M
2021-07-02 2,526.70 2,545.70 2,513.80 2,521.85 231.5M
2021-07-01 2,530.25 2,540.10 2,513.60 2,522.20 261.7M
2021-06-30 2,540.35 2,575.10 2,514.05 2,518.80 437.2M
2021-06-29 2,563.40 2,571.75 2,524.05 2,529.25 349.0M
2021-06-28 2,530.75 2,580.95 2,521.55 2,567.35 581.3M
2021-06-25 2,461.70 2,522.05 2,452.45 2,507.25 361.7M
2021-06-24 2,488.95 2,494.60 2,437.95 2,442.70 265.5M
2021-06-23 2,497.45 2,515.50 2,457.65 2,477.50 478.6M
2021-06-22 2,523.80 2,538.25 2,469.75 2,478.65 638.7M
2021-06-21 2,336.30 2,484.15 2,319.60 2,477.25 617.1M
2021-06-18 2,444.25 2,448.10 2,303.60 2,379.45 381.5M
2021-06-17 2,428.00 2,470.55 2,410.95 2,422.25 286.6M
2021-06-16 2,480.05 2,511.70 2,451.25 2,457.25 250.7M
2021-06-15 2,489.70 2,514.20 2,478.70 2,482.40 241.8M
2021-06-14 2,467.50 2,508.35 2,396.90 2,488.75 444.4M
2021-06-11 2,502.80 2,513.30 2,462.05 2,474.30 235.3M
2021-06-10 2,449.50 2,501.65 2,438.60 2,487.65 401.2M
2021-06-09 2,478.30 2,515.60 2,407.45 2,429.25 445.4M
2021-06-08 2,513.60 2,513.75 2,445.65 2,464.50 451.6M
2021-06-07 2,512.40 2,527.15 2,491.50 2,500.65 532.8M
2021-06-04 2,497.35 2,511.95 2,479.10 2,491.65 587.1M
2021-06-03 2,503.30 2,516.30 2,481.70 2,495.75 490.3M
2021-06-02 2,411.65 2,491.45 2,404.10 2,485.55 655.6M
2021-06-01 2,436.95 2,450.95 2,392.85 2,412.45 358.9M
2021-05-31 2,441.20 2,451.05 2,395.45 2,426.30 494.9M
2021-05-28 2,459.05 2,468.75 2,413.30 2,443.20 665.6M
2021-05-27 2,367.05 2,440.00 2,354.70 2,427.00 816.9M
2021-05-26 2,376.35 2,393.75 2,354.30 2,359.85 363.6M
2021-05-25 2,414.55 2,417.50 2,357.20 2,366.10 441.1M
2021-05-24 2,404.95 2,421.70 2,365.75 2,398.15 690.7M
2021-05-21 2,289.15 2,357.65 2,269.10 2,348.15 641.7M
2021-05-20 2,270.55 2,276.05 2,239.50 2,262.20 505.5M
2021-05-19 2,242.60 2,285.60 2,236.60 2,254.00 470.2M
2021-05-18 2,312.55 2,318.05 2,240.60 2,248.70 320.2M
2021-05-17 2,217.65 2,285.25 2,208.70 2,277.70 373.3M
2021-05-14 2,269.05 2,296.65 2,184.20 2,194.20 501.5M
2021-05-12 2,174.55 2,290.00 2,169.90 2,239.70 808.7M
2021-05-11 2,115.90 2,176.40 2,096.80 2,169.45 434.8M
2021-05-10 2,135.40 2,178.45 2,116.35 2,145.40 332.3M
2021-05-07 2,132.80 2,150.70 2,099.80 2,116.25 235.2M
2021-05-06 2,159.15 2,162.90 2,108.40 2,119.25 254.4M
2021-05-05 2,154.60 2,167.05 2,120.35 2,144.30 359.9M
2021-05-04 2,063.55 2,188.65 2,062.20 2,113.15 773.2M
2021-05-03 2,030.95 2,048.30 2,004.70 2,042.90 237.4M
2021-04-30 2,045.00 2,103.60 2,035.00 2,055.25 257.8M
2021-04-29 2,114.35 2,137.05 2,059.85 2,076.80 317.8M
2021-04-28 2,065.25 2,105.55 2,058.65 2,100.70 257.9M
2021-04-27 2,007.50 2,053.50 2,003.80 2,047.90 264.1M
2021-04-26 1,984.40 2,016.05 1,984.40 2,001.95 212.2M
2021-04-23 1,941.65 1,998.60 1,940.65 1,967.20 281.7M
2021-04-22 1,920.40 1,972.00 1,910.65 1,961.25 267.8M
2021-04-20 1,983.15 2,003.45 1,930.30 1,946.70 261.4M
2021-04-19 1,959.50 1,967.80 1,914.45 1,950.85 317.6M
2021-04-16 2,058.85 2,088.50 2,033.50 2,038.70 278.7M
2021-04-15 2,055.75 2,086.65 2,012.20 2,050.80 336.6M
2021-04-13 2,012.00 2,085.10 1,997.15 2,077.65 493.7M
2021-04-12 2,127.75 2,127.75 1,954.15 1,988.30 496.8M
2021-04-09 2,144.35 2,246.90 2,132.05 2,191.25 475.9M
2021-04-08 2,179.65 2,188.95 2,141.95 2,146.30 185.0M
2021-04-07 2,125.90 2,192.95 2,113.35 2,164.70 260.5M
2021-04-06 2,132.95 2,151.80 2,098.15 2,123.25 224.3M
2021-04-05 2,205.00 2,207.80 2,093.10 2,123.85 260.7M
2021-04-01 2,188.50 2,223.40 2,161.10 2,214.65 262.4M
2021-03-31 2,130.40 2,192.90 2,117.50 2,157.80 278.5M
2021-03-30 2,135.60 2,150.50 2,102.50 2,129.60 268.0M
2021-03-26 2,136.10 2,144.20 2,107.85 2,114.55 243.2M
2021-03-25 2,158.20 2,160.95 2,037.70 2,097.70 430.7M
2021-03-24 2,228.35 2,247.40 2,145.10 2,153.20 373.8M
2021-03-23 2,176.95 2,248.85 2,175.15 2,226.75 361.5M
2021-03-22 2,192.25 2,209.15 2,147.90 2,163.80 241.5M
2021-03-19 2,127.15 2,196.20 2,080.85 2,187.50 356.2M
2021-03-18 2,229.15 2,246.05 2,118.20 2,155.90 308.4M
2021-03-17 2,284.00 2,289.75 2,188.00 2,199.05 248.0M
2021-03-16 2,328.30 2,334.60 2,274.40 2,285.15 272.9M
2021-03-15 2,326.95 2,326.95 2,252.95 2,315.65 312.0M
2021-03-12 2,381.40 2,388.10 2,294.50 2,311.90 225.4M
2021-03-10 2,379.65 2,389.60 2,342.90 2,351.90 160.7M
2021-03-09 2,405.50 2,416.80 2,325.65 2,355.55 241.7M
2021-03-08 2,389.90 2,419.90 2,374.90 2,378.55 289.6M
2021-03-05 2,431.30 2,431.35 2,316.20 2,341.00 375.4M
2021-03-04 2,426.00 2,472.40 2,411.80 2,436.65 409.2M
2021-03-03 2,400.10 2,466.45 2,397.55 2,454.95 443.2M
2021-03-02 2,397.65 2,423.20 2,368.15 2,379.80 256.7M
2021-03-01 2,423.40 2,429.95 2,372.15 2,383.80 274.3M
2021-02-26 2,431.00 2,446.60 2,379.95 2,392.35 497.1M
2021-02-25 2,504.25 2,520.15 2,487.55 2,491.20 366.6M
2021-02-24 2,413.10 2,482.60 2,407.05 2,462.80 299.1M
2021-02-23 2,412.55 2,455.30 2,381.00 2,396.30 514.8M
2021-02-22 2,464.80 2,480.85 2,366.45 2,399.70 605.6M
2021-02-19 2,608.90 2,660.60 2,422.30 2,464.90 1,359.9M
2021-02-18 2,521.80 2,621.55 2,514.60 2,588.20 1,231.9M
2021-02-17 2,320.95 2,474.00 2,311.30 2,450.90 1,346.7M
2021-02-16 2,323.40 2,362.40 2,279.70 2,315.20 769.8M
2021-02-15 2,248.10 2,295.00 2,242.00 2,277.55 272.2M
2021-02-12 2,227.65 2,266.30 2,202.70 2,226.00 309.6M
2021-02-11 2,248.75 2,275.35 2,214.95 2,220.25 299.7M
2021-02-10 2,245.30 2,265.50 2,212.20 2,248.45 394.7M
2021-02-09 2,259.70 2,309.65 2,211.20 2,245.30 614.5M
2021-02-08 2,307.95 2,335.75 2,246.85 2,254.30 410.0M
2021-02-05 2,291.10 2,390.30 2,257.75 2,277.95 907.8M
2021-02-04 2,075.80 2,206.30 2,057.05 2,198.75 826.5M
2021-02-03 2,036.35 2,100.30 1,994.55 2,076.70 504.6M
2021-02-02 1,983.10 2,052.90 1,960.10 2,023.95 518.6M
2021-02-01 1,837.50 1,965.20 1,815.70 1,956.15 524.0M
2021-01-29 1,808.70 1,860.15 1,786.80 1,814.05 316.4M
2021-01-28 1,789.15 1,794.05 1,740.20 1,783.85 408.3M
2021-01-27 1,840.90 1,868.15 1,800.85 1,815.90 262.6M
2021-01-25 1,876.45 1,890.75 1,815.80 1,843.90 241.3M
2021-01-22 1,921.30 1,937.80 1,853.10 1,857.60 286.7M
2021-01-21 1,994.95 2,003.70 1,895.75 1,916.05 284.5M
2021-01-20 1,945.80 1,995.70 1,933.15 1,980.80 304.8M
2021-01-19 1,908.65 1,944.50 1,904.45 1,940.70 259.5M
2021-01-18 1,944.10 1,973.40 1,875.55 1,889.95 297.5M
2021-01-15 1,978.45 2,000.95 1,912.95 1,937.30 314.6M
2021-01-14 1,969.90 2,002.45 1,958.55 1,978.10 398.8M
2021-01-13 1,931.80 1,980.35 1,886.70 1,972.65 607.1M
2021-01-12 1,793.60 1,917.30 1,778.20 1,910.15 451.0M
2021-01-11 1,842.30 1,843.75 1,791.80 1,802.50 174.8M
2021-01-08 1,853.35 1,858.45 1,825.40 1,829.95 221.8M
2021-01-07 1,851.10 1,860.65 1,834.60 1,838.25 194.1M
2021-01-06 1,841.25 1,869.45 1,801.65 1,825.45 366.5M
2021-01-05 1,811.70 1,837.60 1,801.75 1,831.40 261.1M
2021-01-04 1,831.65 1,841.25 1,794.40 1,829.60 352.2M
2021-01-01 1,758.40 1,814.50 1,753.70 1,809.60 365.6M