Nifty 50 Shariah

NI50SH
🏛️ india →
4,507.25
Last Update: 2025-09-30
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 4,422.09 4,422.09 4,422.09 4,422.09 0.0M
2021-12-30 4,403.84 4,403.84 4,403.84 4,403.84 0.0M
2021-12-29 4,379.97 4,379.97 4,379.97 4,379.97 0.0M
2021-12-28 4,382.00 4,382.00 4,382.00 4,382.00 0.0M
2021-12-27 4,336.53 4,336.53 4,336.53 4,336.53 0.0M
2021-12-24 4,317.12 4,317.12 4,317.12 4,317.12 0.0M
2021-12-23 4,311.36 4,311.36 4,311.36 4,311.36 0.0M
2021-12-22 4,266.15 4,266.15 4,266.15 4,266.15 0.0M
2021-12-21 4,233.59 4,233.59 4,233.59 4,233.59 0.0M
2021-12-20 4,184.13 4,184.13 4,184.13 4,184.13 0.0M
2021-12-17 4,229.43 4,229.43 4,229.43 4,229.43 0.0M
2021-12-16 4,234.91 4,234.91 4,234.91 4,234.91 0.0M
2021-12-15 4,203.51 4,203.51 4,203.51 4,203.51 0.0M
2021-12-14 4,236.56 4,236.56 4,236.56 4,236.56 0.0M
2021-12-13 4,219.82 4,219.82 4,219.82 4,219.82 0.0M
2021-12-10 4,245.86 4,245.86 4,245.86 4,245.86 0.0M
2021-12-09 4,237.33 4,237.33 4,237.33 4,237.33 0.0M
2021-12-08 4,226.13 4,226.13 4,226.13 4,226.13 0.0M
2021-12-07 4,157.69 4,157.69 4,157.69 4,157.69 0.0M
2021-12-06 4,118.12 4,118.12 4,118.12 4,118.12 0.0M
2021-12-03 4,212.18 4,212.18 4,212.18 4,212.18 0.0M
2021-12-02 4,242.55 4,242.55 4,242.55 4,242.55 0.0M
2021-12-01 4,174.54 4,174.54 4,174.54 4,174.54 0.0M
2021-11-30 4,157.47 4,157.47 4,157.47 4,157.47 0.0M
2021-11-29 4,143.57 4,143.57 4,143.57 4,143.57 0.0M
2021-11-26 4,136.03 4,136.03 4,136.03 4,136.03 0.0M
2021-11-25 4,182.33 4,182.33 4,182.33 4,182.33 0.0M
2021-11-24 4,159.30 4,159.30 4,159.30 4,159.30 0.0M
2021-11-23 4,204.90 4,204.90 4,204.90 4,204.90 0.0M
2021-11-22 4,210.14 4,210.14 4,210.14 4,210.14 0.0M
2021-11-18 4,253.71 4,253.71 4,253.71 4,253.71 0.0M
2021-11-17 4,295.23 4,295.23 4,295.23 4,295.23 0.0M
2021-11-16 4,314.60 4,314.60 4,314.60 4,314.60 0.0M
2021-11-15 4,328.32 4,328.32 4,328.32 4,328.32 0.0M
2021-11-12 4,303.86 4,303.86 4,303.86 4,303.86 0.0M
2021-11-11 4,235.85 4,235.85 4,235.85 4,235.85 0.0M
2021-11-10 4,267.87 4,267.87 4,267.87 4,267.87 0.0M
2021-11-09 4,278.13 4,278.13 4,278.13 4,278.13 0.0M
2021-11-08 4,275.14 4,275.14 4,275.14 4,275.14 0.0M
2021-11-03 4,221.68 4,221.68 4,221.68 4,221.68 0.0M
2021-11-02 4,206.02 4,206.02 4,206.02 4,206.02 0.0M
2021-11-01 4,221.47 4,221.47 4,221.47 4,221.47 0.0M
2021-10-29 4,146.40 4,146.40 4,146.40 4,146.40 0.0M
2021-10-28 4,176.93 4,176.93 4,176.93 4,176.93 0.0M
2021-10-27 4,233.52 4,233.52 4,233.52 4,233.52 0.0M
2021-10-26 4,203.93 4,203.93 4,203.93 4,203.93 0.0M
2021-10-25 4,186.04 4,186.04 4,186.04 4,186.04 0.0M
2021-10-22 4,211.01 4,211.01 4,211.01 4,211.01 0.0M
2021-10-21 4,259.65 4,259.65 4,259.65 4,259.65 0.0M
2021-10-20 4,334.48 4,334.48 4,334.48 4,334.48 0.0M
2021-10-19 4,382.36 4,382.36 4,382.36 4,382.36 0.0M
2021-10-18 4,397.22 4,397.22 4,397.22 4,397.22 0.0M
2021-10-14 4,342.72 4,342.72 4,342.72 4,342.72 0.0M
2021-10-13 4,340.66 4,340.66 4,340.66 4,340.66 0.0M
2021-10-12 4,315.96 4,315.96 4,315.96 4,315.96 0.0M
2021-10-11 4,331.72 4,331.72 4,331.72 4,331.72 0.0M
2021-10-08 4,399.28 4,399.28 4,399.28 4,399.28 0.0M
2021-10-07 4,367.71 4,367.71 4,367.71 4,367.71 0.0M
2021-10-06 4,334.49 4,334.49 4,334.49 4,334.49 0.0M
2021-10-05 4,376.22 4,376.22 4,376.22 4,376.22 0.0M
2021-10-04 4,330.83 4,330.83 4,330.83 4,330.83 0.0M
2021-10-01 4,301.71 4,301.71 4,301.71 4,301.71 0.0M
2021-09-30 4,317.83 4,317.83 4,317.83 4,317.83 0.0M
2021-09-29 4,345.93 4,345.93 4,345.93 4,345.93 0.0M
2021-09-28 4,341.39 4,341.39 4,341.39 4,341.39 0.0M
2021-09-27 4,392.15 4,392.15 4,392.15 4,392.15 0.0M
2021-09-24 4,458.13 4,458.13 4,458.13 4,458.13 0.0M
2021-09-23 4,437.10 4,437.10 4,437.10 4,437.10 0.0M
2021-09-22 4,405.70 4,405.70 4,405.70 4,405.70 0.0M
2021-09-21 4,401.85 4,401.85 4,401.85 4,401.85 0.0M
2021-09-20 4,344.61 4,344.61 4,344.61 4,344.61 0.0M
2021-09-17 4,349.64 4,349.64 4,349.64 4,349.64 0.0M
2021-09-16 4,390.55 4,390.55 4,390.55 4,390.55 0.0M
2021-09-15 4,416.34 4,416.34 4,416.34 4,416.34 0.0M
2021-09-14 4,366.31 4,366.31 4,366.31 4,366.31 0.0M
2021-09-13 4,356.27 4,356.27 4,356.27 4,356.27 0.0M
2021-09-09 4,339.85 4,339.85 4,339.85 4,339.85 0.0M
2021-09-08 4,325.93 4,325.93 4,325.93 4,325.93 0.0M
2021-09-07 4,342.60 4,342.60 4,342.60 4,342.60 0.0M
2021-09-06 4,372.11 4,372.11 4,372.11 4,372.11 0.0M
2021-09-03 4,338.98 4,338.98 4,338.98 4,338.98 0.0M
2021-09-02 4,322.07 4,322.07 4,322.07 4,322.07 0.0M
2021-09-01 4,266.04 4,266.04 4,266.04 4,266.04 0.0M
2021-08-31 4,294.93 4,294.93 4,294.93 4,294.93 0.0M
2021-08-30 4,242.80 4,242.80 4,242.80 4,242.80 0.0M
2021-08-27 4,228.49 4,228.49 4,228.49 4,228.49 0.0M
2021-08-26 4,223.12 4,223.12 4,223.12 4,223.12 0.0M
2021-08-25 4,220.96 4,220.96 4,220.96 4,220.96 0.0M
2021-08-24 4,202.45 4,202.45 4,202.45 4,202.45 0.0M
2021-08-23 4,213.94 4,213.94 4,213.94 4,213.94 0.0M
2021-08-20 4,186.46 4,186.46 4,186.46 4,186.46 0.0M
2021-08-18 4,167.62 4,167.62 4,167.62 4,167.62 0.0M
2021-08-17 4,170.98 4,170.98 4,170.98 4,170.98 0.0M
2021-08-16 4,096.30 4,096.30 4,096.30 4,096.30 0.0M
2021-08-13 4,101.82 4,101.82 4,101.82 4,101.82 0.0M
2021-08-12 4,053.08 4,053.08 4,053.08 4,053.08 0.0M
2021-08-11 4,027.61 4,027.61 4,027.61 4,027.61 0.0M
2021-08-10 4,024.87 4,024.87 4,024.87 4,024.87 0.0M
2021-08-09 4,010.68 4,010.68 4,010.68 4,010.68 0.0M
2021-08-06 3,992.95 3,992.95 3,992.95 3,992.95 0.0M
2021-08-05 3,994.36 3,994.36 3,994.36 3,994.36 0.0M
2021-08-04 3,986.21 3,986.21 3,986.21 3,986.21 0.0M
2021-08-03 4,004.33 4,004.33 4,004.33 4,004.33 0.0M
2021-08-02 3,941.92 3,941.92 3,941.92 3,941.92 0.0M
2021-07-30 3,903.01 3,903.01 3,903.01 3,903.01 0.0M
2021-07-29 3,899.39 3,899.39 3,899.39 3,899.39 0.0M
2021-07-28 3,894.24 3,894.24 3,894.24 3,894.24 0.0M
2021-07-27 3,895.25 3,895.25 3,895.25 3,895.25 0.0M
2021-07-26 3,928.57 3,928.57 3,928.57 3,928.57 0.0M
2021-07-23 3,921.83 3,921.83 3,921.83 3,921.83 0.0M
2021-07-22 3,927.55 3,927.55 3,927.55 3,927.55 0.0M
2021-07-20 3,893.27 3,893.27 3,893.27 3,893.27 0.0M
2021-07-19 3,878.59 3,878.59 3,878.59 3,878.59 0.0M
2021-07-16 3,897.11 3,897.11 3,897.11 3,897.11 0.0M
2021-07-15 3,919.83 3,919.83 3,919.83 3,919.83 0.0M
2021-07-14 3,910.58 3,910.58 3,910.58 3,910.58 0.0M
2021-07-13 3,881.87 3,881.87 3,881.87 3,881.87 0.0M
2021-07-12 3,883.39 3,883.39 3,883.39 3,883.39 0.0M
2021-07-09 3,892.85 3,892.85 3,892.85 3,892.85 0.0M
2021-07-08 3,898.06 3,898.06 3,898.06 3,898.06 0.0M
2021-07-07 3,919.29 3,919.29 3,919.29 3,919.29 0.0M
2021-07-06 3,910.35 3,910.35 3,910.35 3,910.35 0.0M
2021-07-05 3,946.82 3,946.82 3,946.82 3,946.82 0.0M
2021-07-02 3,936.44 3,936.44 3,936.44 3,936.44 0.0M
2021-07-01 3,930.28 3,930.28 3,930.28 3,930.28 0.0M
2021-06-30 3,937.74 3,937.74 3,937.74 3,937.74 0.0M
2021-06-29 3,930.36 3,930.36 3,930.36 3,930.36 0.0M
2021-06-28 3,933.05 3,933.05 3,933.05 3,933.05 0.0M
2021-06-25 3,938.49 3,938.49 3,938.49 3,938.49 0.0M
2021-06-24 3,935.92 3,935.92 3,935.92 3,935.92 0.0M
2021-06-23 3,861.55 3,861.55 3,861.55 3,861.55 0.0M
2021-06-22 3,878.48 3,878.48 3,878.48 3,878.48 0.0M
2021-06-21 3,867.25 3,867.25 3,867.25 3,867.25 0.0M
2021-06-18 3,864.07 3,864.07 3,864.07 3,864.07 0.0M
2021-06-17 3,869.11 3,869.11 3,869.11 3,869.11 0.0M
2021-06-16 3,848.78 3,848.78 3,848.78 3,848.78 0.0M
2021-06-15 3,843.20 3,843.20 3,843.20 3,843.20 0.0M
2021-06-14 3,826.19 3,826.19 3,826.19 3,826.19 0.0M
2021-06-11 3,813.35 3,813.35 3,813.35 3,813.35 0.0M
2021-06-10 3,780.53 3,780.53 3,780.53 3,780.53 0.0M
2021-06-09 3,759.73 3,759.73 3,759.73 3,759.73 0.0M
2021-06-08 3,759.29 3,759.29 3,759.29 3,759.29 0.0M
2021-06-07 3,722.89 3,722.89 3,722.89 3,722.89 0.0M
2021-06-04 3,703.49 3,703.49 3,703.49 3,703.49 0.0M
2021-06-03 3,705.80 3,705.80 3,705.80 3,705.80 0.0M
2021-06-02 3,678.11 3,678.11 3,678.11 3,678.11 0.0M
2021-06-01 3,690.44 3,690.44 3,690.44 3,690.44 0.0M
2021-05-31 3,694.14 3,694.14 3,694.14 3,694.14 0.0M
2021-05-28 3,680.14 3,680.14 3,680.14 3,680.14 0.0M
2021-05-27 3,685.68 3,685.68 3,685.68 3,685.68 0.0M
2021-05-26 3,678.86 3,678.86 3,678.86 3,678.86 0.0M
2021-05-25 3,634.43 3,634.43 3,634.43 3,634.43 0.0M
2021-05-24 3,595.36 3,595.36 3,595.36 3,595.36 0.0M
2021-05-21 3,604.76 3,604.76 3,604.76 3,604.76 0.0M
2021-05-20 3,575.49 3,575.49 3,575.49 3,575.49 0.0M
2021-05-19 3,594.55 3,594.55 3,594.55 3,594.55 0.0M
2021-05-18 3,594.15 3,594.15 3,594.15 3,594.15 0.0M
2021-05-17 3,568.25 3,568.25 3,568.25 3,568.25 0.0M
2021-05-14 3,544.64 3,544.64 3,544.64 3,544.64 0.0M
2021-05-12 3,532.82 3,532.82 3,532.82 3,532.82 0.0M
2021-05-11 3,560.19 3,560.19 3,560.19 3,560.19 0.0M
2021-05-10 3,574.57 3,574.57 3,574.57 3,574.57 0.0M
2021-05-07 3,558.82 3,558.82 3,558.82 3,558.82 0.0M
2021-05-06 3,559.42 3,559.42 3,559.42 3,559.42 0.0M
2021-05-05 3,533.56 3,533.56 3,533.56 3,533.56 0.0M
2021-05-04 3,506.04 3,506.04 3,506.04 3,506.04 0.0M
2021-05-03 3,532.67 3,532.67 3,532.67 3,532.67 0.0M
2021-04-30 3,521.21 3,521.21 3,521.21 3,521.21 0.0M
2021-04-29 3,549.38 3,549.38 3,549.38 3,549.38 0.0M
2021-04-28 3,554.21 3,554.21 3,554.21 3,554.21 0.0M
2021-04-27 3,541.40 3,541.40 3,541.40 3,541.40 0.0M
2021-04-26 3,518.15 3,518.15 3,518.15 3,518.15 0.0M
2021-04-23 3,502.60 3,502.60 3,502.60 3,502.60 0.0M
2021-04-22 3,536.85 3,536.85 3,536.85 3,536.85 0.0M
2021-04-20 3,560.61 3,560.61 3,560.61 3,560.61 0.0M
2021-04-19 3,585.30 3,585.30 3,585.30 3,585.30 0.0M
2021-04-16 3,613.91 3,613.91 3,613.91 3,613.91 0.0M
2021-04-15 3,598.89 3,598.89 3,598.89 3,598.89 0.0M
2021-04-13 3,596.46 3,596.46 3,596.46 3,596.46 0.0M
2021-04-12 3,659.24 3,659.24 3,659.24 3,659.24 0.0M
2021-04-09 3,718.66 3,718.66 3,718.66 3,718.66 0.0M
2021-04-08 3,698.16 3,698.16 3,698.16 3,698.16 0.0M
2021-04-07 3,669.26 3,669.26 3,669.26 3,669.26 0.0M
2021-04-06 3,644.08 3,644.08 3,644.08 3,644.08 0.0M
2021-04-05 3,614.66 3,614.66 3,614.66 3,614.66 0.0M
2021-04-01 3,590.95 3,590.95 3,590.95 3,590.95 0.0M
2021-03-31 3,574.16 3,574.16 3,574.16 3,574.16 0.0M
2021-03-30 3,582.92 3,582.92 3,582.92 3,582.92 0.0M
2021-03-26 3,472.05 3,472.05 3,472.05 3,472.05 0.0M
2021-03-25 3,431.41 3,431.41 3,431.41 3,431.41 0.0M
2021-03-24 3,497.99 3,497.99 3,497.99 3,497.99 0.0M
2021-03-23 3,530.14 3,530.14 3,530.14 3,530.14 0.0M
2021-03-22 3,527.20 3,527.20 3,527.20 3,527.20 0.0M
2021-03-19 3,472.65 3,472.65 3,472.65 3,472.65 0.0M
2021-03-18 3,433.65 3,433.65 3,433.65 3,433.65 0.0M
2021-03-17 3,512.17 3,512.17 3,512.17 3,512.17 0.0M
2021-03-16 3,542.23 3,542.23 3,542.23 3,542.23 0.0M
2021-03-15 3,506.55 3,506.55 3,506.55 3,506.55 0.0M
2021-03-12 3,510.61 3,510.61 3,510.61 3,510.61 0.0M
2021-03-10 3,524.16 3,524.16 3,524.16 3,524.16 0.0M
2021-03-09 3,489.06 3,489.06 3,489.06 3,489.06 0.0M
2021-03-08 3,466.53 3,466.53 3,466.53 3,466.53 0.0M
2021-03-05 3,443.76 3,443.76 3,443.76 3,443.76 0.0M
2021-03-04 3,470.77 3,470.77 3,470.77 3,470.77 0.0M
2021-03-03 3,482.30 3,482.30 3,482.30 3,482.30 0.0M
2021-03-02 3,426.90 3,426.90 3,426.90 3,426.90 0.0M
2021-03-01 3,358.01 3,358.01 3,358.01 3,358.01 0.0M
2021-02-26 3,300.36 3,300.36 3,300.36 3,300.36 0.0M
2021-02-25 3,390.55 3,390.55 3,390.55 3,390.55 0.0M
2021-02-24 3,365.52 3,365.52 3,365.52 3,365.52 0.0M
2021-02-23 3,355.56 3,355.56 3,355.56 3,355.56 0.0M
2021-02-22 3,342.58 3,342.58 3,342.58 3,342.58 0.0M
2021-02-19 3,411.43 3,411.43 3,411.43 3,411.43 0.0M
2021-02-18 3,418.99 3,418.99 3,418.99 3,418.99 0.0M
2021-02-17 3,402.70 3,402.70 3,402.70 3,402.70 0.0M
2021-02-16 3,437.07 3,437.07 3,437.07 3,437.07 0.0M
2021-02-15 3,459.00 3,459.00 3,459.00 3,459.00 0.0M
2021-02-12 3,482.51 3,482.51 3,482.51 3,482.51 0.0M
2021-02-11 3,492.27 3,492.27 3,492.27 3,492.27 0.0M
2021-02-10 3,488.04 3,488.04 3,488.04 3,488.04 0.0M
2021-02-09 3,479.81 3,479.81 3,479.81 3,479.81 0.0M
2021-02-08 3,483.63 3,483.63 3,483.63 3,483.63 0.0M
2021-02-05 3,438.58 3,438.58 3,438.58 3,438.58 0.0M
2021-02-04 3,448.16 3,448.16 3,448.16 3,448.16 0.0M
2021-02-03 3,453.74 3,453.74 3,453.74 3,453.74 0.0M
2021-02-02 3,423.94 3,423.94 3,423.94 3,423.94 0.0M
2021-02-01 3,384.31 3,384.31 3,384.31 3,384.31 0.0M
2021-01-29 3,349.99 3,349.99 3,349.99 3,349.99 0.0M
2021-01-28 3,433.88 3,433.88 3,433.88 3,433.88 0.0M
2021-01-27 3,487.34 3,487.34 3,487.34 3,487.34 0.0M
2021-01-25 3,532.47 3,532.47 3,532.47 3,532.47 0.0M
2021-01-22 3,552.03 3,552.03 3,552.03 3,552.03 0.0M
2021-01-21 3,561.19 3,561.19 3,561.19 3,561.19 0.0M
2021-01-20 3,577.21 3,577.21 3,577.21 3,577.21 0.0M
2021-01-19 3,537.53 3,537.53 3,537.53 3,537.53 0.0M
2021-01-18 3,504.22 3,504.22 3,504.22 3,504.22 0.0M
2021-01-15 3,547.90 3,547.90 3,547.90 3,547.90 0.0M
2021-01-14 3,612.32 3,612.32 3,612.32 3,612.32 0.0M
2021-01-13 3,609.22 3,609.22 3,609.22 3,609.22 0.0M
2021-01-12 3,607.04 3,607.04 3,607.04 3,607.04 0.0M
2021-01-11 3,633.37 3,633.37 3,633.37 3,633.37 0.0M
2021-01-08 3,545.55 3,545.55 3,545.55 3,545.55 0.0M
2021-01-07 3,455.95 3,455.95 3,455.95 3,455.95 0.0M
2021-01-06 3,491.53 3,491.53 3,491.53 3,491.53 0.0M
2021-01-05 3,510.76 3,510.76 3,510.76 3,510.76 0.0M
2021-01-04 3,485.51 3,485.51 3,485.51 3,485.51 0.0M
2021-01-01 3,423.41 3,423.41 3,423.41 3,423.41 0.0M