Nifty 500 Shariah TRI

NIF500SHTRI
🏛️ india →
8,808.40
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 7,987.80 7,987.80 7,987.80 7,987.80 0.0M
2023-12-28 7,961.84 7,961.84 7,961.84 7,961.84 0.0M
2023-12-27 7,922.51 7,922.51 7,922.51 7,922.51 0.0M
2023-12-26 7,875.93 7,875.93 7,875.93 7,875.93 0.0M
2023-12-22 7,835.13 7,835.13 7,835.13 7,835.13 0.0M
2023-12-21 7,730.08 7,730.08 7,730.08 7,730.08 0.0M
2023-12-20 7,668.39 7,668.39 7,668.39 7,668.39 0.0M
2023-12-19 7,829.91 7,829.91 7,829.91 7,829.91 0.0M
2023-12-18 7,833.09 7,833.09 7,833.09 7,833.09 0.0M
2023-12-15 7,822.18 7,822.18 7,822.18 7,822.18 0.0M
2023-12-14 7,688.66 7,688.66 7,688.66 7,688.66 0.0M
2023-12-13 7,595.15 7,595.15 7,595.15 7,595.15 0.0M
2023-12-12 7,596.65 7,596.65 7,596.65 7,596.65 0.0M
2023-12-11 7,619.20 7,619.20 7,619.20 7,619.20 0.0M
2023-12-08 7,581.93 7,581.93 7,581.93 7,581.93 0.0M
2023-12-07 7,585.60 7,585.60 7,585.60 7,585.60 0.0M
2023-12-06 7,574.03 7,574.03 7,574.03 7,574.03 0.0M
2023-12-05 7,547.00 7,547.00 7,547.00 7,547.00 0.0M
2023-12-04 7,521.85 7,521.85 7,521.85 7,521.85 0.0M
2023-12-01 7,441.89 7,441.89 7,441.89 7,441.89 0.0M
2023-11-30 7,405.64 7,405.64 7,405.64 7,405.64 0.0M
2023-11-29 7,357.59 7,357.59 7,357.59 7,357.59 0.0M
2023-11-28 7,308.94 7,308.94 7,308.94 7,308.94 0.0M
2023-11-24 7,280.45 7,280.45 7,280.45 7,280.45 0.0M
2023-11-23 7,296.27 7,296.27 7,296.27 7,296.27 0.0M
2023-11-22 7,309.88 7,309.88 7,309.88 7,309.88 0.0M
2023-11-21 7,288.84 7,288.84 7,288.84 7,288.84 0.0M
2023-11-20 7,277.25 7,277.25 7,277.25 7,277.25 0.0M
2023-11-17 7,281.81 7,281.81 7,281.81 7,281.81 0.0M
2023-11-16 7,246.08 7,246.08 7,246.08 7,246.08 0.0M
2023-11-15 7,175.87 7,175.87 7,175.87 7,175.87 0.0M
2023-11-13 7,089.57 7,089.57 7,089.57 7,089.57 0.0M
2023-11-12 7,116.25 7,116.25 7,116.25 7,116.25 0.0M
2023-11-10 7,065.60 7,065.60 7,065.60 7,065.60 0.0M
2023-11-09 7,057.56 7,057.56 7,057.56 7,057.56 0.0M
2023-11-08 7,089.65 7,089.65 7,089.65 7,089.65 0.0M
2023-11-07 7,053.75 7,053.75 7,053.75 7,053.75 0.0M
2023-11-06 7,040.67 7,040.67 7,040.67 7,040.67 0.0M
2023-11-03 6,974.53 6,974.53 6,974.53 6,974.53 0.0M
2023-11-02 6,926.68 6,926.68 6,926.68 6,926.68 0.0M
2023-11-01 6,860.02 6,860.02 6,860.02 6,860.02 0.0M
2023-10-31 6,912.58 6,912.58 6,912.58 6,912.58 0.0M
2023-10-30 6,911.34 6,911.34 6,911.34 6,911.34 0.0M
2023-10-27 6,896.64 6,896.64 6,896.64 6,896.64 0.0M
2023-10-26 6,820.14 6,820.14 6,820.14 6,820.14 0.0M
2023-10-25 6,891.01 6,891.01 6,891.01 6,891.01 0.0M
2023-10-23 6,933.60 6,933.60 6,933.60 6,933.60 0.0M
2023-10-20 7,082.07 7,082.07 7,082.07 7,082.07 0.0M
2023-10-19 7,135.85 7,135.85 7,135.85 7,135.85 0.0M
2023-10-18 7,144.37 7,144.37 7,144.37 7,144.37 0.0M
2023-10-17 7,177.77 7,177.77 7,177.77 7,177.77 0.0M
2023-10-16 7,156.14 7,156.14 7,156.14 7,156.14 0.0M
2023-10-13 7,154.55 7,154.55 7,154.55 7,154.55 0.0M
2023-10-12 7,166.24 7,166.24 7,166.24 7,166.24 0.0M
2023-10-11 7,178.59 7,178.59 7,178.59 7,178.59 0.0M
2023-10-10 7,145.65 7,145.65 7,145.65 7,145.65 0.0M
2023-10-09 7,084.14 7,084.14 7,084.14 7,084.14 0.0M
2023-10-06 7,129.18 7,129.18 7,129.18 7,129.18 0.0M
2023-10-05 7,105.28 7,105.28 7,105.28 7,105.28 0.0M
2023-10-04 7,081.03 7,081.03 7,081.03 7,081.03 0.0M
2023-10-03 7,106.42 7,106.42 7,106.42 7,106.42 0.0M
2023-09-29 7,114.89 7,114.89 7,114.89 7,114.89 0.0M
2023-09-28 7,075.68 7,075.68 7,075.68 7,075.68 0.0M
2023-09-27 7,173.40 7,173.40 7,173.40 7,173.40 0.0M
2023-09-26 7,142.00 7,142.00 7,142.00 7,142.00 0.0M
2023-09-25 7,142.13 7,142.13 7,142.13 7,142.13 0.0M
2023-09-22 7,151.33 7,151.33 7,151.33 7,151.33 0.0M
2023-09-21 7,173.89 7,173.89 7,173.89 7,173.89 0.0M
2023-09-20 7,208.42 7,208.42 7,208.42 7,208.42 0.0M
2023-09-18 7,250.00 7,250.00 7,250.00 7,250.00 0.0M
2023-09-15 7,276.91 7,276.91 7,276.91 7,276.91 0.0M
2023-09-14 7,265.39 7,265.39 7,265.39 7,265.39 0.0M
2023-09-13 7,226.38 7,226.38 7,226.38 7,226.38 0.0M
2023-09-12 7,206.19 7,206.19 7,206.19 7,206.19 0.0M
2023-09-11 7,293.19 7,293.19 7,293.19 7,293.19 0.0M
2023-09-08 7,235.67 7,235.67 7,235.67 7,235.67 0.0M
2023-09-07 7,214.99 7,214.99 7,214.99 7,214.99 0.0M
2023-09-06 7,195.45 7,195.45 7,195.45 7,195.45 0.0M
2023-09-05 7,182.05 7,182.05 7,182.05 7,182.05 0.0M
2023-09-04 7,138.88 7,138.88 7,138.88 7,138.88 0.0M
2023-09-01 7,063.65 7,063.65 7,063.65 7,063.65 0.0M
2023-08-31 7,005.29 7,005.29 7,005.29 7,005.29 0.0M
2023-08-30 7,010.74 7,010.74 7,010.74 7,010.74 0.0M
2023-08-29 6,974.36 6,974.36 6,974.36 6,974.36 0.0M
2023-08-28 6,942.38 6,942.38 6,942.38 6,942.38 0.0M
2023-08-25 6,927.71 6,927.71 6,927.71 6,927.71 0.0M
2023-08-24 6,964.41 6,964.41 6,964.41 6,964.41 0.0M
2023-08-23 6,949.90 6,949.90 6,949.90 6,949.90 0.0M
2023-08-22 6,942.97 6,942.97 6,942.97 6,942.97 0.0M
2023-08-21 6,921.33 6,921.33 6,921.33 6,921.33 0.0M
2023-08-18 6,865.58 6,865.58 6,865.58 6,865.58 0.0M
2023-08-17 6,901.41 6,901.41 6,901.41 6,901.41 0.0M
2023-08-16 6,916.55 6,916.55 6,916.55 6,916.55 0.0M
2023-08-14 6,888.00 6,888.00 6,888.00 6,888.00 0.0M
2023-08-11 6,903.32 6,903.32 6,903.32 6,903.32 0.0M
2023-08-10 6,930.46 6,930.46 6,930.46 6,930.46 0.0M
2023-08-09 6,960.45 6,960.45 6,960.45 6,960.45 0.0M
2023-08-08 6,937.74 6,937.74 6,937.74 6,937.74 0.0M
2023-08-07 6,942.67 6,942.67 6,942.67 6,942.67 0.0M
2023-08-04 6,904.47 6,904.47 6,904.47 6,904.47 0.0M
2023-08-03 6,853.98 6,853.98 6,853.98 6,853.98 0.0M
2023-08-02 6,863.91 6,863.91 6,863.91 6,863.91 0.0M
2023-08-01 6,917.54 6,917.54 6,917.54 6,917.54 0.0M
2023-07-31 6,899.68 6,899.68 6,899.68 6,899.68 0.0M
2023-07-28 6,839.34 6,839.34 6,839.34 6,839.34 0.0M
2023-07-27 6,827.09 6,827.09 6,827.09 6,827.09 0.0M
2023-07-26 6,818.76 6,818.76 6,818.76 6,818.76 0.0M
2023-07-25 6,803.17 6,803.17 6,803.17 6,803.17 0.0M
2023-07-24 6,781.77 6,781.77 6,781.77 6,781.77 0.0M
2023-07-21 6,777.32 6,777.32 6,777.32 6,777.32 0.0M
2023-07-20 6,891.26 6,891.26 6,891.26 6,891.26 0.0M
2023-07-19 6,894.56 6,894.56 6,894.56 6,894.56 0.0M
2023-07-18 6,877.31 6,877.31 6,877.31 6,877.31 0.0M
2023-07-17 6,852.39 6,852.39 6,852.39 6,852.39 0.0M
2023-07-14 6,832.03 6,832.03 6,832.03 6,832.03 0.0M
2023-07-13 6,711.52 6,711.52 6,711.52 6,711.52 0.0M
2023-07-12 6,704.21 6,704.21 6,704.21 6,704.21 0.0M
2023-07-11 6,705.38 6,705.38 6,705.38 6,705.38 0.0M
2023-07-10 6,652.18 6,652.18 6,652.18 6,652.18 0.0M
2023-07-07 6,691.18 6,691.18 6,691.18 6,691.18 0.0M
2023-07-06 6,751.21 6,751.21 6,751.21 6,751.21 0.0M
2023-07-05 6,722.75 6,722.75 6,722.75 6,722.75 0.0M
2023-07-04 6,682.36 6,682.36 6,682.36 6,682.36 0.0M
2023-07-03 6,673.98 6,673.98 6,673.98 6,673.98 0.0M
2023-06-30 6,675.41 6,675.41 6,675.41 6,675.41 0.0M
2023-06-28 6,608.46 6,608.46 6,608.46 6,608.46 0.0M
2023-06-27 6,572.39 6,572.39 6,572.39 6,572.39 0.0M
2023-06-26 6,556.89 6,556.89 6,556.89 6,556.89 0.0M
2023-06-23 6,522.49 6,522.49 6,522.49 6,522.49 0.0M
2023-06-22 6,592.07 6,592.07 6,592.07 6,592.07 0.0M
2023-06-21 6,646.55 6,646.55 6,646.55 6,646.55 0.0M
2023-06-20 6,637.79 6,637.79 6,637.79 6,637.79 0.0M
2023-06-19 6,611.18 6,611.18 6,611.18 6,611.18 0.0M
2023-06-16 6,622.22 6,622.22 6,622.22 6,622.22 0.0M
2023-06-15 6,596.75 6,596.75 6,596.75 6,596.75 0.0M
2023-06-14 6,583.74 6,583.74 6,583.74 6,583.74 0.0M
2023-06-13 6,555.92 6,555.92 6,555.92 6,555.92 0.0M
2023-06-12 6,499.85 6,499.85 6,499.85 6,499.85 0.0M
2023-06-09 6,450.39 6,450.39 6,450.39 6,450.39 0.0M
2023-06-08 6,479.71 6,479.71 6,479.71 6,479.71 0.0M
2023-06-07 6,523.31 6,523.31 6,523.31 6,523.31 0.0M
2023-06-06 6,464.61 6,464.61 6,464.61 6,464.61 0.0M
2023-06-05 6,479.30 6,479.30 6,479.30 6,479.30 0.0M
2023-06-02 6,476.85 6,476.85 6,476.85 6,476.85 0.0M
2023-06-01 6,456.82 6,456.82 6,456.82 6,456.82 0.0M
2023-05-31 6,429.50 6,429.50 6,429.50 6,429.50 0.0M
2023-05-30 6,422.79 6,422.79 6,422.79 6,422.79 0.0M
2023-05-29 6,419.87 6,419.87 6,419.87 6,419.87 0.0M
2023-05-26 6,411.51 6,411.51 6,411.51 6,411.51 0.0M
2023-05-25 6,351.19 6,351.19 6,351.19 6,351.19 0.0M
2023-05-24 6,333.70 6,333.70 6,333.70 6,333.70 0.0M
2023-05-23 6,336.68 6,336.68 6,336.68 6,336.68 0.0M
2023-05-22 6,314.65 6,314.65 6,314.65 6,314.65 0.0M
2023-05-19 6,234.26 6,234.26 6,234.26 6,234.26 0.0M
2023-05-18 6,210.95 6,210.95 6,210.95 6,210.95 0.0M
2023-05-17 6,250.21 6,250.21 6,250.21 6,250.21 0.0M
2023-05-16 6,284.76 6,284.76 6,284.76 6,284.76 0.0M
2023-05-15 6,278.17 6,278.17 6,278.17 6,278.17 0.0M
2023-05-12 6,263.86 6,263.86 6,263.86 6,263.86 0.0M
2023-05-11 6,282.66 6,282.66 6,282.66 6,282.66 0.0M
2023-05-10 6,253.16 6,253.16 6,253.16 6,253.16 0.0M
2023-05-09 6,240.49 6,240.49 6,240.49 6,240.49 0.0M
2023-05-08 6,224.92 6,224.92 6,224.92 6,224.92 0.0M
2023-05-05 6,183.52 6,183.52 6,183.52 6,183.52 0.0M
2023-05-04 6,196.73 6,196.73 6,196.73 6,196.73 0.0M
2023-05-03 6,159.10 6,159.10 6,159.10 6,159.10 0.0M
2023-05-02 6,163.23 6,163.23 6,163.23 6,163.23 0.0M
2023-04-28 6,121.97 6,121.97 6,121.97 6,121.97 0.0M
2023-04-27 6,065.06 6,065.06 6,065.06 6,065.06 0.0M
2023-04-26 6,044.88 6,044.88 6,044.88 6,044.88 0.0M
2023-04-25 6,018.51 6,018.51 6,018.51 6,018.51 0.0M
2023-04-24 6,016.20 6,016.20 6,016.20 6,016.20 0.0M
2023-04-21 6,000.10 6,000.10 6,000.10 6,000.10 0.0M
2023-04-20 5,992.36 5,992.36 5,992.36 5,992.36 0.0M
2023-04-19 6,004.21 6,004.21 6,004.21 6,004.21 0.0M
2023-04-18 6,048.98 6,048.98 6,048.98 6,048.98 0.0M
2023-04-17 6,033.14 6,033.14 6,033.14 6,033.14 0.0M
2023-04-13 6,109.83 6,109.83 6,109.83 6,109.83 0.0M
2023-04-12 6,150.24 6,150.24 6,150.24 6,150.24 0.0M
2023-04-11 6,106.39 6,106.39 6,106.39 6,106.39 0.0M
2023-04-10 6,108.66 6,108.66 6,108.66 6,108.66 0.0M
2023-04-06 6,082.17 6,082.17 6,082.17 6,082.17 0.0M
2023-04-05 6,082.54 6,082.54 6,082.54 6,082.54 0.0M
2023-04-03 6,034.85 6,034.85 6,034.85 6,034.85 0.0M
2023-03-31 6,034.55 6,034.55 6,034.55 6,034.55 0.0M
2023-03-29 5,946.99 5,946.99 5,946.99 5,946.99 0.0M
2023-03-28 5,884.46 5,884.46 5,884.46 5,884.46 0.0M
2023-03-27 5,924.42 5,924.42 5,924.42 5,924.42 0.0M
2023-03-24 5,930.48 5,930.48 5,930.48 5,930.48 0.0M
2023-03-23 5,962.56 5,962.56 5,962.56 5,962.56 0.0M
2023-03-22 5,981.60 5,981.60 5,981.60 5,981.60 0.0M
2023-03-21 5,965.71 5,965.71 5,965.71 5,965.71 0.0M
2023-03-20 5,976.28 5,976.28 5,976.28 5,976.28 0.0M
2023-03-17 6,019.82 6,019.82 6,019.82 6,019.82 0.0M
2023-03-16 5,981.82 5,981.82 5,981.82 5,981.82 0.0M
2023-03-15 5,988.75 5,988.75 5,988.75 5,988.75 0.0M
2023-03-14 5,981.61 5,981.61 5,981.61 5,981.61 0.0M
2023-03-13 6,039.92 6,039.92 6,039.92 6,039.92 0.0M
2023-03-10 6,120.62 6,120.62 6,120.62 6,120.62 0.0M
2023-03-09 6,143.09 6,143.09 6,143.09 6,143.09 0.0M
2023-03-08 6,182.67 6,182.67 6,182.67 6,182.67 0.0M
2023-03-06 6,177.68 6,177.68 6,177.68 6,177.68 0.0M
2023-03-03 6,121.97 6,121.97 6,121.97 6,121.97 0.0M
2023-03-02 6,089.62 6,089.62 6,089.62 6,089.62 0.0M
2023-03-01 6,119.42 6,119.42 6,119.42 6,119.42 0.0M
2023-02-28 6,047.65 6,047.65 6,047.65 6,047.65 0.0M
2023-02-27 6,058.77 6,058.77 6,058.77 6,058.77 0.0M
2023-02-24 6,138.92 6,138.92 6,138.92 6,138.92 0.0M
2023-02-23 6,143.52 6,143.52 6,143.52 6,143.52 0.0M
2023-02-22 6,159.11 6,159.11 6,159.11 6,159.11 0.0M
2023-02-21 6,232.70 6,232.70 6,232.70 6,232.70 0.0M
2023-02-20 6,255.09 6,255.09 6,255.09 6,255.09 0.0M
2023-02-17 6,260.86 6,260.86 6,260.86 6,260.86 0.0M
2023-02-16 6,295.59 6,295.59 6,295.59 6,295.59 0.0M
2023-02-15 6,237.55 6,237.55 6,237.55 6,237.55 0.0M
2023-02-14 6,204.75 6,204.75 6,204.75 6,204.75 0.0M
2023-02-13 6,191.02 6,191.02 6,191.02 6,191.02 0.0M
2023-02-10 6,270.94 6,270.94 6,270.94 6,270.94 0.0M
2023-02-09 6,278.64 6,278.64 6,278.64 6,278.64 0.0M
2023-02-08 6,276.67 6,276.67 6,276.67 6,276.67 0.0M
2023-02-07 6,205.06 6,205.06 6,205.06 6,205.06 0.0M
2023-02-06 6,219.48 6,219.48 6,219.48 6,219.48 0.0M
2023-02-03 6,232.65 6,232.65 6,232.65 6,232.65 0.0M
2023-02-02 6,224.06 6,224.06 6,224.06 6,224.06 0.0M
2023-02-01 6,221.63 6,221.63 6,221.63 6,221.63 0.0M
2023-01-31 6,254.45 6,254.45 6,254.45 6,254.45 0.0M
2023-01-30 6,240.85 6,240.85 6,240.85 6,240.85 0.0M
2023-01-27 6,246.63 6,246.63 6,246.63 6,246.63 0.0M
2023-01-25 6,364.74 6,364.74 6,364.74 6,364.74 0.0M
2023-01-24 6,426.26 6,426.26 6,426.26 6,426.26 0.0M
2023-01-23 6,430.45 6,430.45 6,430.45 6,430.45 0.0M
2023-01-20 6,402.21 6,402.21 6,402.21 6,402.21 0.0M
2023-01-19 6,450.94 6,450.94 6,450.94 6,450.94 0.0M
2023-01-18 6,470.24 6,470.24 6,470.24 6,470.24 0.0M
2023-01-17 6,447.04 6,447.04 6,447.04 6,447.04 0.0M
2023-01-16 6,405.11 6,405.11 6,405.11 6,405.11 0.0M
2023-01-13 6,405.11 6,405.11 6,405.11 6,405.11 0.0M
2023-01-12 6,359.53 6,359.53 6,359.53 6,359.53 0.0M
2023-01-11 6,359.53 6,359.53 6,359.53 6,359.53 0.0M
2023-01-10 6,382.30 6,382.30 6,382.30 6,382.30 0.0M
2023-01-09 6,328.18 6,328.18 6,328.18 6,328.18 0.0M
2023-01-06 6,328.18 6,328.18 6,328.18 6,328.18 0.0M
2023-01-05 6,388.46 6,388.46 6,388.46 6,388.46 0.0M
2023-01-04 5,165.82 5,165.82 5,165.82 5,165.82 0.0M
2023-01-03 6,424.13 6,424.13 6,424.13 6,424.13 0.0M
2023-01-02 6,409.36 6,409.36 6,409.36 6,409.36 0.0M