Nifty Total Market

NIFTYTOTALMKT
🏛️ india →
12,780.55
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
2024-12-31 12,572.60 12,653.75 12,508.65 12,633.40 0.0M
2024-12-30 12,668.40 12,712.55 12,569.45 12,619.10 0.0M
2024-12-27 12,687.10 12,730.80 12,666.80 12,671.80 0.0M
2024-12-26 12,674.70 12,701.20 12,603.95 12,662.00 0.0M
2024-12-24 12,664.30 12,712.05 12,612.30 12,650.55 0.0M
2024-12-23 12,679.05 12,721.45 12,605.50 12,652.70 0.0M
2024-12-20 12,871.90 12,911.45 12,584.80 12,606.65 0.0M
2024-12-19 12,760.60 12,869.60 12,757.85 12,853.05 0.0M
2024-12-18 13,034.75 13,061.10 12,919.95 12,952.75 0.0M
2024-12-17 13,163.95 13,186.25 13,029.90 13,045.35 0.0M
2024-12-16 13,194.25 13,223.60 13,146.30 13,186.65 0.0M
2024-12-13 13,104.95 13,197.30 12,918.85 13,186.25 0.0M
2024-12-12 13,189.20 13,208.35 13,124.80 13,132.30 0.0M
2024-12-11 13,175.95 13,213.00 13,160.85 13,193.60 0.0M
2024-12-10 13,174.30 13,180.65 13,111.75 13,167.95 0.0M
2024-12-09 13,150.15 13,185.25 13,123.50 13,152.15 0.0M
2024-12-06 13,161.35 13,186.20 13,108.35 13,160.65 0.0M
2024-12-05 13,088.70 13,182.25 12,983.65 13,138.90 0.0M
2024-12-04 13,026.90 13,069.20 12,973.00 13,041.20 0.0M
2024-12-03 12,937.50 12,999.95 12,912.60 12,995.25 0.0M
2024-12-02 12,809.00 12,893.20 12,756.70 12,888.80 0.0M
2024-11-29 12,720.40 12,828.45 12,715.15 12,803.95 0.0M
2024-11-28 12,817.65 12,876.35 12,682.30 12,706.15 0.0M
2024-11-27 12,739.90 12,819.60 12,702.45 12,799.20 0.0M
2024-11-26 12,765.95 12,781.80 12,695.70 12,721.00 0.0M
2024-11-25 12,726.50 12,780.40 12,687.75 12,712.25 0.0M
2024-11-22 12,327.45 12,545.05 12,302.50 12,526.10 0.0M
2024-11-21 12,375.00 12,378.60 12,228.55 12,302.60 0.0M
2024-11-19 12,389.00 12,535.15 12,374.35 12,406.05 0.0M
2024-11-18 12,427.85 12,430.45 12,278.55 12,344.30 0.0M
2024-11-14 12,357.50 12,459.00 12,350.60 12,381.90 0.0M
2024-11-13 12,553.15 12,578.65 12,325.50 12,351.25 0.0M
2024-11-12 12,780.20 12,813.55 12,567.60 12,591.70 0.0M
2024-11-11 12,744.35 12,840.75 12,679.70 12,739.10 0.0M
2024-11-08 12,879.70 12,897.10 12,749.90 12,775.30 0.0M
2024-11-07 13,015.70 13,019.10 12,863.75 12,870.45 0.0M
2024-11-06 12,853.00 13,005.75 12,819.80 12,995.00 0.0M
2024-11-05 12,669.65 12,804.60 12,608.90 12,794.55 0.0M
2024-11-04 12,883.85 12,884.50 12,615.95 12,703.90 0.0M
2024-11-01 12,868.45 12,910.80 12,864.50 12,878.65 0.0M
2024-10-31 12,828.60 12,839.95 12,758.75 12,800.10 0.0M
2024-10-30 12,806.00 12,904.55 12,780.75 12,822.70 0.0M
2024-10-29 12,769.85 12,845.30 12,645.35 12,838.15 0.0M
2024-10-28 12,697.10 12,814.95 12,614.50 12,757.45 0.0M
2024-10-25 12,855.35 12,866.40 12,590.95 12,669.20 0.0M
2024-10-24 12,872.90 12,901.40 12,816.70 12,837.10 0.0M
2024-10-23 12,817.05 12,954.90 12,768.80 12,871.20 0.0M
2024-10-22 13,122.60 13,135.65 12,837.65 12,851.45 0.0M
2024-10-21 13,270.40 13,287.10 13,093.70 13,115.30 0.0M
2024-10-18 13,136.30 13,238.25 13,037.90 13,221.30 0.0M
2024-10-17 13,381.45 13,383.10 13,181.85 13,188.10 0.0M
2024-10-16 13,369.05 13,405.85 13,305.60 13,356.20 0.0M
2024-10-15 13,418.60 13,426.80 13,343.25 13,386.35 0.0M
2024-10-14 13,348.25 13,383.80 13,333.85 13,376.90 0.0M
2024-10-11 13,308.80 13,336.05 13,273.45 13,313.40 0.0M
2024-10-10 13,355.60 13,390.25 13,292.95 13,302.55 0.0M
2024-10-09 13,297.80 13,411.25 13,284.85 13,300.80 0.0M
2024-10-08 13,049.25 13,265.45 13,010.05 13,247.30 0.0M
2024-10-07 13,311.00 13,335.10 13,002.95 13,054.30 0.0M
2024-10-04 13,361.95 13,481.05 13,231.20 13,264.80 0.0M
2024-10-03 13,487.85 13,595.55 13,365.35 13,389.25 0.0M
2024-10-01 13,664.35 13,709.20 13,632.55 13,678.35 0.0M
2024-09-30 13,751.80 13,777.45 13,645.25 13,661.30 0.0M
2024-09-27 13,818.00 13,842.60 13,783.40 13,794.75 0.0M
2024-09-26 13,747.75 13,806.10 13,711.25 13,797.55 0.0M
2024-09-25 13,737.30 13,746.65 13,674.80 13,731.35 0.0M
2024-09-24 13,743.50 13,764.20 13,721.75 13,742.25 0.0M
2024-09-23 13,688.55 13,744.15 13,669.75 13,735.80 0.0M
2024-09-20 13,497.35 13,658.80 13,458.55 13,631.00 0.0M
2024-09-19 13,534.00 13,568.60 13,350.05 13,438.55 0.0M
2024-09-18 13,513.40 13,528.90 13,414.25 13,469.25 0.0M
2024-09-17 13,531.20 13,531.20 13,475.05 13,510.30 0.0M
2024-09-16 13,529.45 13,539.80 13,478.80 13,507.55 0.0M
2024-09-13 13,500.75 13,503.20 13,457.80 13,483.70 0.0M
2024-09-12 13,342.10 13,481.25 13,294.50 13,466.40 0.0M
2024-09-11 13,338.70 13,367.15 13,240.55 13,258.70 0.0M
2024-09-10 13,291.65 13,361.45 13,260.85 13,325.00 0.0M
2024-09-09 13,216.55 13,253.85 13,121.55 13,239.80 0.0M
2024-09-06 13,383.55 13,411.10 13,206.30 13,230.00 0.0M
2024-09-05 13,421.75 13,431.85 13,382.85 13,390.50 0.0M
2024-09-04 13,300.65 13,386.70 13,295.95 13,379.90 0.0M
2024-09-03 13,414.15 13,414.50 13,390.80 13,400.05 0.0M
2024-09-02 13,429.50 13,429.50 13,345.30 13,382.50 0.0M
2024-08-30 13,366.00 13,387.95 13,333.75 13,372.30 0.0M
2024-08-29 13,309.80 13,334.20 13,234.80 13,310.90 0.0M
2024-08-28 13,328.10 13,344.40 13,272.30 13,307.90 0.0M
2024-08-27 13,295.40 13,319.40 13,276.85 13,303.30 0.0M
2024-08-26 13,256.05 13,289.80 13,229.15 13,278.00 0.0M
2024-08-23 13,239.60 13,245.95 13,192.20 13,201.60 0.0M
2024-08-22 13,228.25 13,232.45 13,196.10 13,213.30 0.0M
2024-08-21 13,121.85 13,179.75 13,106.85 13,171.70 0.0M
2024-08-20 13,088.25 13,125.35 13,061.00 13,118.45 0.0M
2024-08-19 13,055.45 13,069.80 13,019.20 13,039.55 0.0M
2024-08-16 12,868.15 12,995.70 12,816.25 12,987.45 0.0M
2024-08-14 12,824.35 12,831.95 12,725.60 12,769.50 0.0M
2024-08-13 12,934.45 12,939.80 12,777.25 12,789.75 0.0M
2024-08-12 12,880.55 12,955.75 12,819.70 12,912.30 0.0M
2024-08-09 12,927.35 12,946.25 12,881.85 12,914.10 0.0M
2024-08-08 12,866.25 12,903.75 12,774.20 12,790.85 0.0M
2024-08-07 12,822.35 12,880.65 12,752.45 12,868.65 0.0M
2024-08-06 12,782.35 12,903.90 12,614.30 12,635.60 0.0M
2024-08-05 12,827.00 12,881.75 12,613.00 12,693.60 0.0M
2024-08-02 13,119.75 13,177.60 13,080.05 13,104.35 0.0M
2024-08-01 13,300.75 13,316.60 13,195.95 13,239.20 0.0M
2024-07-31 13,238.55 13,270.35 13,216.95 13,256.05 0.0M
2024-07-30 13,194.45 13,255.80 13,172.20 13,206.65 0.0M
2024-07-29 13,194.80 13,234.80 13,139.80 13,178.15 0.0M
2024-07-26 12,942.25 13,127.10 12,939.90 13,119.05 0.0M
2024-07-25 12,817.80 12,922.55 12,806.00 12,910.55 0.0M
2024-07-24 12,866.15 12,933.80 12,844.25 12,911.90 0.0M
2024-07-23 12,955.80 12,961.15 12,548.20 12,869.00 0.0M
2024-07-22 12,804.95 12,944.00 12,749.75 12,910.10 0.0M
2024-07-19 13,073.30 13,073.30 12,846.30 12,857.70 0.0M
2024-07-18 13,044.30 13,075.95 12,942.55 13,061.65 0.0M
2024-07-16 13,093.50 13,112.25 13,050.10 13,063.40 0.0M
2024-07-15 13,056.25 13,079.35 12,991.05 13,065.30 0.0M
2024-07-12 13,002.65 13,057.85 12,964.80 13,003.10 0.0M
2024-07-11 12,983.40 12,985.15 12,899.95 12,956.10 0.0M
2024-07-10 13,022.25 13,022.90 12,767.85 12,936.40 0.0M
2024-07-09 12,973.40 12,998.60 12,936.70 12,989.40 0.0M
2024-07-08 12,971.30 12,976.95 12,894.20 12,936.00 0.0M
2024-07-05 12,884.40 12,959.60 12,861.30 12,946.65 0.0M
2024-07-04 12,916.25 12,930.05 12,875.95 12,902.75 0.0M
2024-07-03 12,850.15 12,878.45 12,819.10 12,867.35 0.0M
2024-07-02 12,841.55 12,843.95 12,720.00 12,769.65 0.0M
2024-07-01 12,708.10 12,802.80 12,703.35 12,795.85 0.0M
2024-06-28 12,711.85 12,757.15 12,681.80 12,694.10 0.0M
2024-06-27 12,643.60 12,697.85 12,600.45 12,679.35 0.0M
2024-06-26 12,597.95 12,645.80 12,559.45 12,629.60 0.0M
2024-06-25 12,582.35 12,606.20 12,547.25 12,591.25 0.0M
2024-06-24 12,470.15 12,558.95 12,425.95 12,546.95 0.0M
2024-06-21 12,604.55 12,606.00 12,488.95 12,517.00 0.0M
2024-06-20 12,543.90 12,570.65 12,481.90 12,554.55 0.0M
2024-06-19 12,607.60 12,607.60 12,448.60 12,504.75 0.0M
2024-06-18 12,558.90 12,568.10 12,520.30 12,563.25 0.0M
2024-06-14 12,459.05 12,505.05 12,405.65 12,496.60 0.0M
2024-06-13 12,442.30 12,442.35 12,369.25 12,417.00 0.0M
2024-06-12 12,335.40 12,387.30 12,319.70 12,352.60 0.0M
2024-06-11 12,286.05 12,347.55 12,244.70 12,287.90 0.0M
2024-06-10 12,274.80 12,324.55 12,228.80 12,257.35 0.0M
2024-06-07 12,017.45 12,236.90 11,984.90 12,227.65 0.0M
2024-06-06 11,933.45 12,056.10 11,902.00 12,001.50 0.0M
2024-06-05 11,547.45 11,841.60 11,291.35 11,820.55 0.0M
2024-06-04 12,217.10 12,217.10 11,017.70 11,411.95 0.0M
2024-06-03 12,320.30 12,320.30 12,150.50 12,241.55 0.0M
2024-05-31 11,869.30 11,896.15 11,796.95 11,857.15 0.0M
2024-05-30 11,912.40 11,946.15 11,788.25 11,817.80 0.0M
2024-05-29 11,957.50 11,997.50 11,935.30 11,942.50 0.0M
2024-05-28 12,102.15 12,111.00 11,987.80 12,012.60 0.0M
2024-05-27 12,123.30 12,141.35 12,044.00 12,074.15 0.0M
2024-05-24 12,074.40 12,120.20 12,052.80 12,072.70 0.0M
2024-05-23 11,965.90 12,086.30 11,946.80 12,077.60 0.0M
2024-05-22 11,952.40 11,954.45 11,863.80 11,941.35 0.0M
2024-05-21 11,875.90 11,934.45 11,846.60 11,913.50 0.0M
2024-05-18 11,890.75 11,890.75 11,890.75 11,890.75 0.0M
2024-05-17 11,788.55 11,852.35 11,770.60 11,844.55 0.0M
2024-05-16 11,721.95 11,778.05 11,623.40 11,766.40 0.0M
2024-05-15 11,661.55 11,700.50 11,627.70 11,662.35 0.0M
2024-05-14 11,544.25 11,640.25 11,525.50 11,626.25 0.0M
2024-05-13 11,504.45 11,540.95 11,339.05 11,524.25 0.0M
2024-05-10 11,461.30 11,509.95 11,401.85 11,502.60 0.0M
2024-05-09 11,625.35 11,655.95 11,416.45 11,431.00 0.0M
2024-05-08 11,569.70 11,673.70 11,528.75 11,636.90 0.0M
2024-05-07 11,752.75 11,754.80 11,546.35 11,596.50 0.0M
2024-05-06 11,832.45 11,835.15 11,692.25 11,726.80 0.0M
2024-05-03 11,915.15 11,923.05 11,711.00 11,783.70 0.0M
2024-05-02 11,815.30 11,877.50 11,814.70 11,853.65 0.0M
2024-04-30 11,837.20 11,889.05 11,791.75 11,805.65 0.0M
2024-04-29 11,759.35 11,808.15 11,723.85 11,802.55 0.0M
2024-04-26 11,767.30 11,775.20 11,703.75 11,717.30 0.0M
2024-04-25 11,636.65 11,748.10 11,633.65 11,733.70 0.0M
2024-04-24 11,653.20 11,680.75 11,646.80 11,657.10 0.0M
2024-04-23 11,629.95 11,632.35 11,594.10 11,612.05 0.0M
2024-04-22 11,558.45 11,582.25 11,505.15 11,566.10 0.0M
2024-04-19 11,339.00 11,480.25 11,259.45 11,455.35 0.0M
2024-04-18 11,528.75 11,586.85 11,404.25 11,422.95 0.0M
2024-04-16 11,435.85 11,516.25 11,416.90 11,476.20 0.0M
2024-04-15 11,507.75 11,583.85 11,431.15 11,502.30 0.0M
2024-04-12 11,725.75 11,759.35 11,647.95 11,653.85 0.0M
2024-04-10 11,723.40 11,759.65 11,698.35 11,749.50 0.0M
2024-04-09 11,749.95 11,750.90 11,652.90 11,681.75 0.0M
2024-04-08 11,695.60 11,724.50 11,672.90 11,697.45 0.0M
2024-04-05 11,608.70 11,650.70 11,582.90 11,642.50 0.0M
2024-04-04 11,663.80 11,673.15 11,541.65 11,613.35 0.0M
2024-04-03 11,531.85 11,607.50 11,514.85 11,579.30 0.0M
2024-04-02 11,524.40 11,559.05 11,501.05 11,553.70 0.0M
2024-04-01 11,442.45 11,512.05 11,439.65 11,505.30 0.0M
2024-03-28 11,308.75 11,433.40 11,307.10 11,363.90 0.0M
2024-03-27 11,258.65 11,322.00 11,258.65 11,272.40 0.0M
2024-03-26 11,169.35 11,248.55 11,169.20 11,225.20 0.0M
2024-03-22 11,142.70 11,252.50 11,116.80 11,222.40 0.0M
2024-03-21 11,102.05 11,175.05 11,102.05 11,164.45 0.0M
2024-03-20 11,025.15 11,051.20 10,917.60 11,011.95 0.0M
2024-03-19 11,101.50 11,108.55 10,992.25 11,001.00 0.0M
2024-03-18 11,112.05 11,160.50 11,057.30 11,132.00 0.0M
2024-03-15 11,141.55 11,186.40 11,029.40 11,121.40 0.0M
2024-03-14 10,976.50 11,177.25 10,929.75 11,167.30 0.0M
2024-03-13 11,349.90 11,356.15 10,953.70 11,006.30 0.0M
2024-03-12 11,394.85 11,405.20 11,292.80 11,314.65 0.0M
2024-03-11 11,503.35 11,505.80 11,374.65 11,388.35 0.0M
2024-03-07 11,465.65 11,498.60 11,450.85 11,477.40 0.0M
2024-03-06 11,449.75 11,455.35 11,311.55 11,445.95 0.0M
2024-03-05 11,482.40 11,492.10 11,427.75 11,457.85 0.0M
2024-03-04 11,506.80 11,521.10 11,461.90 11,487.70 0.0M
2024-03-02 11,483.25 11,499.60 11,472.80 11,485.75 0.0M
2024-03-01 11,347.80 11,449.25 11,347.30 11,443.40 0.0M
2024-02-29 11,250.95 11,339.95 11,189.00 11,300.30 0.0M
2024-02-28 11,432.70 11,439.20 11,239.45 11,257.50 0.0M
2024-02-27 11,394.25 11,437.40 11,384.15 11,414.80 0.0M
2024-02-26 11,422.40 11,443.20 11,372.55 11,397.20 0.0M
2024-02-23 11,452.60 11,457.15 11,409.55 11,428.30 0.0M
2024-02-22 11,353.30 11,423.20 11,253.00 11,409.75 0.0M
2024-02-21 11,439.90 11,446.85 11,295.80 11,323.60 0.0M
2024-02-20 11,393.15 11,414.85 11,362.75 11,407.15 0.0M
2024-02-19 11,390.35 11,424.05 11,353.40 11,390.60 0.0M
2024-02-16 11,329.30 11,360.10 11,307.95 11,344.60 0.0M
2024-02-15 11,256.95 11,288.45 11,226.60 11,272.40 0.0M
2024-02-14 11,029.25 11,217.65 11,007.55 11,205.45 0.0M
2024-02-13 11,083.00 11,130.40 10,962.60 11,123.15 0.0M
2024-02-12 11,257.60 11,265.40 11,040.30 11,063.90 0.0M
2024-02-09 11,272.70 11,285.40 11,110.80 11,235.30 0.0M
2024-02-08 11,379.70 11,380.40 11,235.15 11,256.25 0.0M
2024-02-07 11,350.35 11,358.20 11,269.05 11,322.95 0.0M
2024-02-06 11,216.40 11,285.50 11,161.00 11,279.70 0.0M
2024-02-05 11,253.80 11,284.65 11,148.75 11,176.25 0.0M
2024-02-02 11,195.90 11,315.15 11,187.90 11,208.85 0.0M
2024-02-01 11,189.15 11,189.90 11,092.30 11,135.05 0.0M
2024-01-31 11,021.00 11,156.10 11,006.20 11,150.10 0.0M
2024-01-30 11,127.50 11,144.10 11,010.75 11,019.15 0.0M
2024-01-29 10,963.45 11,101.95 10,960.70 11,092.65 0.0M
2024-01-25 10,959.35 10,959.80 10,858.70 10,915.30 0.0M
2024-01-24 10,795.55 10,952.55 10,730.55 10,941.60 0.0M
2024-01-23 11,108.05 11,113.50 10,774.70 10,802.00 0.0M
2024-01-20 11,079.55 11,091.20 11,018.30 11,028.55 0.0M
2024-01-19 10,999.10 11,034.55 10,989.35 11,027.65 0.0M
2024-01-18 10,904.30 10,949.90 10,761.40 10,919.95 0.0M
2024-01-17 10,996.05 11,081.65 10,947.45 10,958.05 0.0M
2024-01-16 11,185.60 11,201.70 11,092.25 11,146.40 0.0M
2024-01-15 11,176.50 11,185.85 11,110.85 11,179.50 0.0M
2024-01-12 11,075.25 11,120.85 11,044.20 11,103.15 0.0M
2024-01-11 11,016.85 11,037.80 10,985.55 11,015.20 0.0M
2024-01-10 10,944.85 10,983.10 10,882.65 10,975.30 0.0M
2024-01-09 10,992.75 11,018.00 10,930.70 10,941.80 0.0M
2024-01-08 11,039.90 11,043.20 10,908.60 10,918.25 0.0M
2024-01-05 11,020.10 11,040.70 10,955.60 11,013.00 0.0M
2024-01-04 10,933.00 10,995.30 10,923.30 10,984.70 0.0M
2024-01-03 10,920.10 10,924.45 10,870.85 10,885.20 0.0M
2024-01-02 10,953.05 10,954.80 10,825.00 10,910.40 0.0M
2024-01-01 10,924.75 10,977.70 10,908.55 10,936.95 0.0M