Nifty Shariah 25

NIFTYSHARIAH25
🏛️ india →
8,002.40
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 8,040.45 8,049.35 7,991.90 8,002.40 0.0M
2025-09-26 8,127.85 8,153.00 8,017.20 8,025.40 0.0M
2025-09-25 8,233.60 8,255.55 8,153.20 8,159.10 0.0M
2025-09-24 8,243.45 8,267.60 8,199.75 8,231.30 0.0M
2025-09-23 8,341.05 8,350.70 8,242.75 8,249.45 0.0M
2025-09-22 8,352.55 8,380.40 8,314.20 8,335.20 0.0M
2025-09-19 8,472.90 8,477.45 8,418.25 8,426.10 0.0M
2025-09-18 8,475.00 8,489.85 8,442.25 8,466.65 0.0M
2025-09-17 8,445.80 8,462.40 8,429.20 8,451.80 0.0M
2025-09-16 8,384.00 8,424.75 8,372.75 8,414.15 0.0M
2025-09-15 8,390.95 8,399.40 8,344.75 8,368.45 0.0M
2025-09-12 8,417.60 8,427.05 8,379.50 8,388.85 0.0M
2025-09-11 8,397.25 8,403.35 8,366.25 8,394.10 0.0M
2025-09-10 8,332.90 8,394.10 8,332.50 8,388.80 0.0M
2025-09-09 8,260.50 8,313.25 8,253.55 8,305.95 0.0M
2025-09-08 8,291.30 8,312.50 8,228.50 8,235.40 0.0M
2025-09-05 8,352.75 8,367.05 8,249.20 8,281.05 0.0M
2025-09-04 8,467.55 8,467.55 8,331.80 8,342.85 0.0M
2025-09-03 8,375.65 8,379.85 8,343.50 8,370.50 0.0M
2025-09-02 8,357.85 8,407.30 8,330.85 8,361.00 0.0M
2025-09-01 8,236.50 8,354.20 8,236.50 8,349.80 0.0M
2025-08-29 8,228.00 8,284.55 8,206.65 8,233.90 0.0M
2025-08-28 8,318.75 8,318.90 8,219.20 8,229.10 0.0M
2025-08-26 8,314.45 8,345.70 8,290.90 8,299.75 0.0M
2025-08-25 8,321.35 8,359.40 8,317.65 8,340.65 0.0M
2025-08-22 8,343.50 8,356.85 8,278.30 8,285.10 0.0M
2025-08-21 8,365.30 8,369.60 8,299.80 8,350.55 0.0M
2025-08-20 8,242.30 8,363.40 8,237.75 8,352.40 0.0M
2025-08-19 8,228.35 8,268.75 8,195.75 8,258.20 0.0M
2025-08-18 8,213.95 8,256.10 8,203.25 8,222.60 0.0M
2025-08-14 8,138.85 8,151.90 8,101.80 8,112.25 0.0M
2025-08-13 8,086.10 8,140.00 8,079.25 8,130.50 0.0M
2025-08-12 8,061.85 8,118.20 8,054.60 8,063.75 0.0M
2025-08-11 7,988.00 8,074.70 7,959.40 8,058.60 0.0M
2025-08-08 8,056.00 8,064.60 7,986.70 7,994.20 0.0M
2025-08-07 7,972.60 8,066.75 7,964.40 8,055.10 0.0M
2025-08-06 8,065.20 8,067.55 7,990.70 7,998.90 0.0M
2025-08-05 8,090.25 8,092.45 8,030.50 8,062.55 0.0M
2025-08-04 8,011.00 8,085.45 7,987.15 8,080.55 0.0M
2025-08-01 8,057.30 8,126.30 7,987.65 7,999.85 0.0M
2025-07-31 7,991.10 8,113.60 7,986.75 8,066.15 0.0M
2025-07-30 8,062.50 8,070.80 8,036.70 8,061.80 0.0M
2025-07-29 8,013.10 8,069.65 7,997.35 8,060.20 0.0M
2025-07-28 8,037.55 8,091.60 8,004.80 8,027.30 0.0M
2025-07-25 8,079.90 8,099.35 8,026.55 8,043.05 0.0M
2025-07-24 8,204.75 8,208.95 8,091.75 8,100.85 0.0M
2025-07-23 8,207.65 8,221.25 8,179.55 8,203.00 0.0M
2025-07-22 8,233.90 8,238.80 8,179.60 8,192.70 0.0M
2025-07-21 8,228.10 8,232.30 8,183.25 8,216.05 0.0M
2025-07-18 8,273.10 8,275.35 8,191.65 8,225.95 0.0M
2025-07-17 8,275.70 8,296.85 8,251.95 8,257.65 0.0M
2025-07-16 8,282.30 8,295.20 8,254.50 8,279.45 0.0M
2025-07-15 8,238.90 8,287.95 8,209.90 8,280.75 0.0M
2025-07-14 8,270.40 8,272.70 8,222.40 8,250.60 0.0M
2025-07-11 8,307.45 8,342.10 8,264.50 8,276.00 0.0M
2025-07-10 8,369.90 8,374.65 8,309.30 8,318.05 0.0M
2025-07-09 8,392.05 8,406.35 8,353.35 8,367.55 0.0M
2025-07-08 8,387.60 8,403.05 8,352.90 8,382.90 0.0M
2025-07-07 8,381.20 8,407.75 8,378.45 8,393.45 0.0M
2025-07-04 8,350.60 8,382.25 8,327.40 8,377.40 0.0M
2025-07-03 8,342.05 8,379.15 8,325.55 8,334.80 0.0M
2025-07-02 8,321.80 8,343.20 8,291.50 8,322.75 0.0M
2025-07-01 8,346.15 8,369.05 8,284.70 8,308.30 0.0M
2025-06-30 8,349.40 8,354.40 8,286.40 8,325.20 0.0M
2025-06-27 8,314.55 8,349.55 8,311.40 8,326.90 0.0M
2025-06-26 8,261.35 8,298.45 8,236.35 8,293.80 0.0M
2025-06-25 8,239.40 8,270.65 8,238.25 8,259.50 0.0M
2025-06-24 8,263.75 8,283.05 8,196.70 8,203.00 0.0M
2025-06-23 8,190.70 8,219.80 8,157.90 8,197.90 0.0M
2025-06-20 8,181.25 8,251.65 8,164.85 8,242.65 0.0M
2025-06-19 8,218.60 8,223.60 8,158.55 8,177.85 0.0M
2025-06-18 8,269.25 8,308.25 8,206.40 8,223.70 0.0M
2025-06-17 8,308.55 8,314.75 8,268.05 8,278.20 0.0M
2025-06-16 8,217.30 8,310.40 8,205.05 8,304.25 0.0M
2025-06-13 8,120.80 8,225.95 8,118.25 8,216.15 0.0M
2025-06-12 8,346.10 8,349.20 8,217.50 8,237.80 0.0M
2025-06-11 8,298.85 8,341.80 8,284.65 8,320.40 0.0M
2025-06-10 8,254.30 8,311.25 8,245.05 8,286.35 0.0M
2025-06-09 8,211.15 8,229.00 8,198.70 8,224.40 0.0M
2025-06-06 8,138.80 8,183.95 8,115.55 8,180.55 0.0M
2025-06-05 8,122.35 8,171.25 8,095.35 8,125.15 0.0M
2025-06-04 8,078.75 8,103.30 8,058.30 8,096.20 0.0M
2025-06-03 8,158.10 8,175.50 8,065.15 8,076.65 0.0M
2025-06-02 8,123.55 8,142.45 8,101.40 8,133.20 0.0M
2025-05-30 8,193.85 8,203.55 8,118.75 8,129.20 0.0M
2025-05-29 8,192.30 8,204.05 8,166.00 8,194.20 0.0M
2025-05-28 8,248.70 8,249.00 8,154.20 8,163.10 0.0M
2025-05-27 8,269.70 8,274.55 8,185.00 8,220.25 0.0M
2025-05-26 8,228.75 8,277.85 8,224.60 8,269.60 0.0M
2025-05-23 8,153.05 8,238.85 8,134.35 8,207.10 0.0M
2025-05-22 8,195.45 8,195.50 8,090.75 8,135.40 0.0M
2025-05-21 8,204.00 8,258.10 8,177.90 8,219.20 0.0M
2025-05-20 8,317.05 8,318.50 8,175.40 8,180.95 0.0M
2025-05-19 8,313.00 8,341.30 8,267.35 8,274.40 0.0M
2025-05-16 8,323.60 8,328.90 8,279.65 8,315.60 0.0M
2025-05-15 8,226.10 8,320.95 8,163.50 8,305.50 0.0M
2025-05-14 8,183.00 8,221.05 8,146.00 8,209.05 0.0M
2025-05-13 8,259.45 8,276.05 8,154.65 8,168.35 0.0M
2025-05-12 8,067.30 8,246.00 8,050.95 8,240.45 0.0M
2025-05-09 7,839.50 7,936.95 7,834.55 7,926.95 0.0M
2025-05-08 8,024.25 8,051.35 7,932.70 7,970.50 0.0M
2025-05-07 7,952.15 8,056.75 7,950.85 8,030.15 0.0M
2025-05-06 8,093.30 8,097.10 8,028.50 8,043.80 0.0M
2025-05-05 8,062.10 8,116.45 8,052.80 8,082.10 0.0M
2025-05-02 8,060.20 8,141.40 8,002.70 8,042.20 0.0M
2025-04-30 8,097.75 8,138.60 8,028.15 8,078.05 0.0M
2025-04-29 8,120.50 8,130.85 8,070.65 8,098.35 0.0M
2025-04-28 8,061.35 8,110.95 8,032.05 8,097.80 0.0M
2025-04-25 8,137.35 8,177.40 7,987.55 8,069.60 0.0M
2025-04-24 8,144.85 8,196.80 8,096.10 8,121.95 0.0M
2025-04-23 8,074.05 8,150.15 8,052.70 8,146.40 0.0M
2025-04-22 7,964.50 8,008.70 7,918.35 7,984.85 0.0M
2025-04-21 7,864.05 7,983.25 7,858.25 7,948.45 0.0M
2025-04-17 7,771.20 7,863.55 7,711.45 7,859.30 0.0M
2025-04-16 7,730.05 7,812.85 7,718.65 7,807.90 0.0M
2025-04-15 7,780.60 7,780.60 7,704.40 7,754.70 0.0M
2025-04-11 7,684.70 7,696.70 7,600.85 7,635.30 0.0M
2025-04-09 7,502.70 7,561.80 7,460.30 7,537.40 0.0M
2025-04-08 7,510.85 7,601.25 7,453.35 7,550.60 0.0M
2025-04-07 7,128.00 7,448.35 7,121.55 7,416.95 0.0M
2025-04-04 7,704.90 7,715.85 7,534.70 7,559.40 0.0M
2025-04-03 7,767.45 7,806.50 7,735.35 7,749.50 0.0M
2025-04-02 7,787.60 7,830.90 7,737.25 7,825.85 0.0M
2025-04-01 7,846.80 7,908.50 7,762.85 7,775.70 0.0M
2025-03-28 7,887.15 7,965.10 7,855.35 7,879.35 0.0M
2025-03-27 7,820.25 7,921.30 7,809.30 7,907.60 0.0M
2025-03-26 7,916.00 7,936.30 7,838.40 7,851.10 0.0M
2025-03-25 7,955.80 7,992.45 7,890.30 7,910.25 0.0M
2025-03-24 7,876.25 7,935.45 7,836.70 7,913.75 0.0M
2025-03-21 7,735.20 7,865.65 7,714.40 7,831.80 0.0M
2025-03-20 7,720.30 7,777.20 7,704.95 7,763.15 0.0M
2025-03-19 7,693.60 7,703.70 7,633.20 7,692.70 0.0M
2025-03-18 7,600.45 7,687.05 7,574.10 7,679.65 0.0M
2025-03-17 7,512.45 7,587.10 7,512.40 7,570.25 0.0M
2025-03-13 7,572.20 7,579.90 7,522.90 7,533.80 0.0M
2025-03-12 7,627.35 7,643.50 7,509.90 7,559.80 0.0M
2025-03-11 7,560.05 7,641.25 7,538.60 7,630.05 0.0M
2025-03-10 7,673.45 7,722.15 7,605.90 7,619.55 0.0M
2025-03-07 7,683.90 7,706.65 7,640.95 7,671.45 0.0M
2025-03-06 7,640.10 7,693.50 7,604.45 7,683.35 0.0M
2025-03-05 7,469.40 7,625.95 7,469.40 7,598.25 0.0M
2025-03-04 7,448.75 7,496.80 7,396.35 7,480.10 0.0M
2025-03-03 7,506.50 7,538.00 7,434.45 7,510.40 0.0M
2025-02-28 7,655.05 7,662.55 7,483.80 7,494.15 0.0M
2025-02-27 7,728.70 7,754.10 7,657.10 7,690.25 0.0M
2025-02-25 7,784.00 7,808.60 7,744.80 7,757.35 0.0M
2025-02-24 7,815.80 7,832.75 7,785.85 7,807.10 0.0M
2025-02-21 7,937.75 7,943.90 7,856.20 7,887.10 0.0M
2025-02-20 7,887.20 7,947.20 7,886.55 7,941.65 0.0M
2025-02-19 7,921.40 7,958.25 7,876.20 7,913.45 0.0M
2025-02-18 7,947.70 7,967.60 7,906.60 7,956.75 0.0M
2025-02-17 7,888.00 7,957.40 7,844.85 7,952.25 0.0M
2025-02-14 8,026.25 8,034.70 7,883.80 7,927.15 0.0M
2025-02-13 8,030.70 8,090.10 7,993.35 8,002.85 0.0M
2025-02-12 8,040.20 8,069.65 7,942.30 8,026.20 0.0M
2025-02-11 8,207.15 8,210.35 7,993.65 8,029.45 0.0M
2025-02-10 8,260.35 8,279.05 8,170.60 8,197.40 0.0M
2025-02-07 8,300.80 8,303.05 8,205.00 8,257.95 0.0M
2025-02-06 8,335.60 8,338.45 8,259.15 8,285.20 0.0M
2025-02-05 8,331.80 8,334.50 8,286.20 8,298.35 0.0M
2025-02-04 8,260.15 8,322.70 8,237.10 8,314.65 0.0M
2025-02-03 8,274.05 8,287.80 8,167.40 8,221.95 0.0M
2025-02-01 8,373.60 8,392.15 8,277.60 8,322.15 0.0M
2025-01-31 8,239.00 8,380.45 8,238.60 8,361.65 0.0M
2025-01-30 8,209.30 8,265.30 8,192.75 8,233.65 0.0M
2025-01-29 8,104.45 8,200.30 8,104.40 8,192.15 0.0M
2025-01-28 8,146.05 8,159.10 8,061.65 8,085.95 0.0M
2025-01-27 8,239.10 8,268.50 8,127.40 8,140.10 0.0M
2025-01-24 8,332.30 8,387.55 8,281.05 8,292.85 0.0M
2025-01-23 8,233.10 8,375.75 8,227.20 8,362.95 0.0M
2025-01-22 8,226.85 8,247.25 8,180.55 8,240.15 0.0M
2025-01-21 8,308.25 8,352.75 8,207.65 8,216.80 0.0M
2025-01-20 8,312.45 8,325.70 8,220.80 8,294.00 0.0M
2025-01-17 8,241.20 8,308.80 8,203.15 8,285.40 0.0M
2025-01-16 8,313.45 8,329.15 8,240.35 8,257.25 0.0M
2025-01-15 8,285.35 8,291.80 8,228.80 8,266.25 0.0M
2025-01-14 8,370.20 8,374.30 8,242.35 8,252.10 0.0M
2025-01-13 8,468.40 8,484.70 8,353.55 8,367.10 0.0M
2025-01-10 8,531.15 8,585.30 8,474.75 8,531.15 0.0M
2025-01-09 8,541.50 8,585.30 8,495.10 8,508.25 0.0M
2025-01-08 8,529.30 8,538.50 8,450.60 8,530.30 0.0M
2025-01-07 8,531.30 8,581.45 8,506.70 8,514.70 0.0M
2025-01-06 8,614.80 8,618.50 8,465.90 8,506.25 0.0M
2025-01-03 8,636.45 8,637.85 8,558.65 8,598.00 0.0M
2025-01-02 8,494.75 8,631.45 8,470.15 8,622.25 0.0M
2025-01-01 8,472.25 8,510.85 8,448.20 8,475.35 0.0M