Nifty 500 TRI

NIF500TRI
🏛️ india →
36,549.80
Last Update: 2025-10-01
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
2022-12-30 23,967.12 23,967.12 23,967.12 23,967.12 0.0M
2022-12-29 24,023.53 24,023.53 24,023.53 24,023.53 0.0M
2022-12-28 23,942.23 23,942.23 23,942.23 23,942.23 0.0M
2022-12-27 23,919.81 23,919.81 23,919.81 23,919.81 0.0M
2022-12-26 23,733.97 23,733.97 23,733.97 23,733.97 0.0M
2022-12-23 23,342.13 23,342.13 23,342.13 23,342.13 0.0M
2022-12-22 23,940.18 23,940.18 23,940.18 23,940.18 0.0M
2022-12-21 24,089.23 24,089.23 24,089.23 24,089.23 0.0M
2022-12-20 24,397.44 24,397.44 24,397.44 24,397.44 0.0M
2022-12-19 24,442.38 24,442.38 24,442.38 24,442.38 0.0M
2022-12-16 24,258.00 24,258.00 24,258.00 24,258.00 0.0M
2022-12-15 24,486.80 24,486.80 24,486.80 24,486.80 0.0M
2022-12-14 24,765.99 24,765.99 24,765.99 24,765.99 0.0M
2022-12-13 24,673.99 24,673.99 24,673.99 24,673.99 0.0M
2022-12-12 24,555.31 24,555.31 24,555.31 24,555.31 0.0M
2022-12-09 24,531.62 24,531.62 24,531.62 24,531.62 0.0M
2022-12-08 24,684.18 24,684.18 24,684.18 24,684.18 0.0M
2022-12-07 24,608.00 24,608.00 24,608.00 24,608.00 0.0M
2022-12-06 24,702.36 24,702.36 24,702.36 24,702.36 0.0M
2022-12-05 24,771.15 24,771.15 24,771.15 24,771.15 0.0M
2022-12-02 24,765.44 24,765.44 24,765.44 24,765.44 0.0M
2022-12-01 24,828.21 24,828.21 24,828.21 24,828.21 0.0M
2022-11-30 24,738.49 24,738.49 24,738.49 24,738.49 0.0M
2022-11-29 24,531.13 24,531.13 24,531.13 24,531.13 0.0M
2022-11-28 24,487.63 24,487.63 24,487.63 24,487.63 0.0M
2022-11-25 24,398.91 24,398.91 24,398.91 24,398.91 0.0M
2022-11-24 24,326.89 24,326.89 24,326.89 24,326.89 0.0M
2022-11-23 24,105.44 24,105.44 24,105.44 24,105.44 0.0M
2022-11-22 24,060.50 24,060.50 24,060.50 24,060.50 0.0M
2022-11-18 24,124.30 24,124.30 24,124.30 24,124.30 0.0M
2022-11-17 24,195.57 24,195.57 24,195.57 24,195.57 0.0M
2022-11-16 24,297.65 24,297.65 24,297.65 24,297.65 0.0M
2022-11-15 24,345.02 24,345.02 24,345.02 24,345.02 0.0M
2022-11-14 24,277.12 24,277.12 24,277.12 24,277.12 0.0M
2022-11-11 24,275.37 24,275.37 24,275.37 24,275.37 0.0M
2022-11-10 23,950.94 23,950.94 23,950.94 23,950.94 0.0M
2022-11-09 24,148.28 24,148.28 24,148.28 24,148.28 0.0M
2022-11-07 24,220.28 24,220.28 24,220.28 24,220.28 0.0M
2022-11-04 24,089.43 24,089.43 24,089.43 24,089.43 0.0M
2022-11-03 24,017.67 24,017.67 24,017.67 24,017.67 0.0M
2022-11-02 24,037.05 24,037.05 24,037.05 24,037.05 0.0M
2022-11-01 24,098.84 24,098.84 24,098.84 24,098.84 0.0M
2022-10-31 23,919.76 23,919.76 23,919.76 23,919.76 0.0M
2022-10-28 23,634.83 23,634.83 23,634.83 23,634.83 0.0M
2022-10-27 23,638.82 23,638.82 23,638.82 23,638.82 0.0M
2022-10-25 23,492.95 23,492.95 23,492.95 23,492.95 0.0M
2022-10-24 23,555.80 23,555.80 23,555.80 23,555.80 0.0M
2022-10-21 23,373.43 23,373.43 23,373.43 23,373.43 0.0M
2022-10-20 23,421.44 23,421.44 23,421.44 23,421.44 0.0M
2022-10-19 23,354.01 23,354.01 23,354.01 23,354.01 0.0M
2022-10-18 23,333.17 23,333.17 23,333.17 23,333.17 0.0M
2022-10-17 23,100.15 23,100.15 23,100.15 23,100.15 0.0M
2022-10-14 22,957.38 22,957.38 22,957.38 22,957.38 0.0M
2022-10-13 22,825.98 22,825.98 22,825.98 22,825.98 0.0M
2022-10-12 22,980.40 22,980.40 22,980.40 22,980.40 0.0M
2022-10-11 22,812.98 22,812.98 22,812.98 22,812.98 0.0M
2022-10-10 23,168.98 23,168.98 23,168.98 23,168.98 0.0M
2022-10-07 23,300.77 23,300.77 23,300.77 23,300.77 0.0M
2022-10-06 23,326.09 23,326.09 23,326.09 23,326.09 0.0M
2022-10-04 23,190.95 23,190.95 23,190.95 23,190.95 0.0M
2022-10-03 22,683.76 22,683.76 22,683.76 22,683.76 0.0M
2022-09-30 22,979.45 22,979.45 22,979.45 22,979.45 0.0M
2022-09-29 22,627.96 22,627.96 22,627.96 22,627.96 0.0M
2022-09-28 22,656.00 22,656.00 22,656.00 22,656.00 0.0M
2022-09-27 22,821.33 22,821.33 22,821.33 22,821.33 0.0M
2022-09-26 22,818.87 22,818.87 22,818.87 22,818.87 0.0M
2022-09-23 23,333.25 23,333.25 23,333.25 23,333.25 0.0M
2022-09-22 23,763.44 23,763.44 23,763.44 23,763.44 0.0M
2022-09-21 23,802.29 23,802.29 23,802.29 23,802.29 0.0M
2022-09-20 23,971.12 23,971.12 23,971.12 23,971.12 0.0M
2022-09-19 23,696.71 23,696.71 23,696.71 23,696.71 0.0M
2022-09-16 23,618.75 23,618.75 23,618.75 23,618.75 0.0M
2022-09-15 24,139.94 24,139.94 24,139.94 24,139.94 0.0M
2022-09-14 24,215.82 24,215.82 24,215.82 24,215.82 0.0M
2022-09-13 24,276.42 24,276.42 24,276.42 24,276.42 0.0M
2022-09-12 24,133.13 24,133.13 24,133.13 24,133.13 0.0M
2022-09-09 23,962.62 23,962.62 23,962.62 23,962.62 0.0M
2022-09-08 23,921.00 23,921.00 23,921.00 23,921.00 0.0M
2022-09-07 23,732.85 23,732.85 23,732.85 23,732.85 0.0M
2022-09-06 23,722.71 23,722.71 23,722.71 23,722.71 0.0M
2022-09-05 23,693.79 23,693.79 23,693.79 23,693.79 0.0M
2022-09-02 23,550.07 23,550.07 23,550.07 23,550.07 0.0M
2022-09-01 23,564.70 23,564.70 23,564.70 23,564.70 0.0M
2022-08-30 23,740.37 23,740.37 23,740.37 23,740.37 0.0M
2022-08-29 23,194.58 23,194.58 23,194.58 23,194.58 0.0M
2022-08-26 23,465.33 23,465.33 23,465.33 23,465.33 0.0M
2022-08-25 23,392.71 23,392.71 23,392.71 23,392.71 0.0M
2022-08-24 23,453.99 23,453.99 23,453.99 23,453.99 0.0M
2022-08-23 23,376.55 23,376.55 23,376.55 23,376.55 0.0M
2022-08-22 23,238.86 23,238.86 23,238.86 23,238.86 0.0M
2022-08-19 23,602.41 23,602.41 23,602.41 23,602.41 0.0M
2022-08-18 23,858.77 23,858.77 23,858.77 23,858.77 0.0M
2022-08-17 23,809.95 23,809.95 23,809.95 23,809.95 0.0M
2022-08-16 23,657.00 23,657.00 23,657.00 23,657.00 0.0M
2022-08-12 23,440.39 23,440.39 23,440.39 23,440.39 0.0M
2022-08-11 23,369.29 23,369.29 23,369.29 23,369.29 0.0M
2022-08-10 23,191.70 23,191.70 23,191.70 23,191.70 0.0M
2022-08-08 23,199.97 23,199.97 23,199.97 23,199.97 0.0M
2022-08-05 23,048.31 23,048.31 23,048.31 23,048.31 0.0M
2022-08-04 23,035.97 23,035.97 23,035.97 23,035.97 0.0M
2022-08-03 23,012.66 23,012.66 23,012.66 23,012.66 0.0M
2022-08-02 23,008.71 23,008.71 23,008.71 23,008.71 0.0M
2022-08-01 22,960.55 22,960.55 22,960.55 22,960.55 0.0M
2022-07-29 22,678.29 22,678.29 22,678.29 22,678.29 0.0M
2022-07-28 22,374.32 22,374.32 22,374.32 22,374.32 0.0M
2022-07-27 22,053.68 22,053.68 22,053.68 22,053.68 0.0M
2022-07-26 21,864.15 21,864.15 21,864.15 21,864.15 0.0M
2022-07-25 22,077.13 22,077.13 22,077.13 22,077.13 0.0M
2022-07-22 22,165.12 22,165.12 22,165.12 22,165.12 0.0M
2022-07-21 22,064.83 22,064.83 22,064.83 22,064.83 0.0M
2022-07-20 21,888.95 21,888.95 21,888.95 21,888.95 0.0M
2022-07-19 21,714.15 21,714.15 21,714.15 21,714.15 0.0M
2022-07-18 21,606.99 21,606.99 21,606.99 21,606.99 0.0M
2022-07-15 21,306.94 21,306.94 21,306.94 21,306.94 0.0M
2022-07-14 21,171.19 21,171.19 21,171.19 21,171.19 0.0M
2022-07-13 21,200.87 21,200.87 21,200.87 21,200.87 0.0M
2022-07-12 21,281.05 21,281.05 21,281.05 21,281.05 0.0M
2022-07-11 21,446.79 21,446.79 21,446.79 21,446.79 0.0M
2022-07-08 21,355.42 21,355.42 21,355.42 21,355.42 0.0M
2022-07-07 21,257.79 21,257.79 21,257.79 21,257.79 0.0M
2022-07-06 21,048.95 21,048.95 21,048.95 21,048.95 0.0M
2022-07-05 20,787.26 20,787.26 20,787.26 20,787.26 0.0M
2022-07-04 20,802.77 20,802.77 20,802.77 20,802.77 0.0M
2022-07-01 20,678.08 20,678.08 20,678.08 20,678.08 0.0M
2022-06-30 20,667.27 20,667.27 20,667.27 20,667.27 0.0M
2022-06-29 20,708.33 20,708.33 20,708.33 20,708.33 0.0M
2022-06-28 20,779.92 20,779.92 20,779.92 20,779.92 0.0M
2022-06-27 20,749.40 20,749.40 20,749.40 20,749.40 0.0M
2022-06-24 20,561.02 20,561.02 20,561.02 20,561.02 0.0M
2022-06-23 20,339.15 20,339.15 20,339.15 20,339.15 0.0M
2022-06-22 20,136.40 20,136.40 20,136.40 20,136.40 0.0M
2022-06-21 20,435.50 20,435.50 20,435.50 20,435.50 0.0M
2022-06-20 19,985.84 19,985.84 19,985.84 19,985.84 0.0M
2022-06-17 20,052.33 20,052.33 20,052.33 20,052.33 0.0M
2022-06-16 20,197.00 20,197.00 20,197.00 20,197.00 0.0M
2022-06-15 20,646.77 20,646.77 20,646.77 20,646.77 0.0M
2022-06-14 20,644.23 20,644.23 20,644.23 20,644.23 0.0M
2022-06-13 20,687.80 20,687.80 20,687.80 20,687.80 0.0M
2022-06-10 21,250.32 21,250.32 21,250.32 21,250.32 0.0M
2022-06-09 21,551.00 21,551.00 21,551.00 21,551.00 0.0M
2022-06-08 21,483.60 21,483.60 21,483.60 21,483.60 0.0M
2022-06-07 21,483.60 21,483.60 21,483.60 21,483.60 0.0M
2022-06-06 21,666.17 21,666.17 21,666.17 21,666.17 0.0M
2022-06-03 21,702.58 21,702.58 21,702.58 21,702.58 0.0M
2022-06-02 21,841.16 21,841.16 21,841.16 21,841.16 0.0M
2022-06-01 21,709.49 21,709.49 21,709.49 21,709.49 0.0M
2022-05-31 21,765.82 21,765.82 21,765.82 21,765.82 0.0M
2022-05-30 21,797.25 21,797.25 21,797.25 21,797.25 0.0M
2022-05-27 21,363.35 21,363.35 21,363.35 21,363.35 0.0M
2022-05-26 21,131.35 21,131.35 21,131.35 21,131.35 0.0M
2022-05-25 20,912.97 20,912.97 20,912.97 20,912.97 0.0M
2022-05-24 21,148.40 21,148.40 21,148.40 21,148.40 0.0M
2022-05-23 21,284.62 21,284.62 21,284.62 21,284.62 0.0M
2022-05-20 21,375.43 21,375.43 21,375.43 21,375.43 0.0M
2022-05-19 20,845.90 20,845.90 20,845.90 20,845.90 0.0M
2022-05-18 21,410.98 21,410.98 21,410.98 21,410.98 0.0M
2022-05-17 21,423.03 21,423.03 21,423.03 21,423.03 0.0M
2022-05-16 20,877.04 20,877.04 20,877.04 20,877.04 0.0M
2022-05-13 20,723.68 20,723.68 20,723.68 20,723.68 0.0M
2022-05-12 20,714.03 20,714.03 20,714.03 20,714.03 0.0M
2022-05-11 21,171.75 21,171.75 21,171.75 21,171.75 0.0M
2022-05-10 21,301.05 21,301.05 21,301.05 21,301.05 0.0M
2022-05-09 21,509.71 21,509.71 21,509.71 21,509.71 0.0M
2022-05-06 21,746.45 21,746.45 21,746.45 21,746.45 0.0M
2022-05-05 22,130.39 22,130.39 22,130.39 22,130.39 0.0M
2022-05-04 22,126.53 22,126.53 22,126.53 22,126.53 0.0M
2022-05-02 22,653.68 22,653.68 22,653.68 22,653.68 0.0M
2022-04-29 22,726.01 22,726.01 22,726.01 22,726.01 0.0M
2022-04-28 22,926.74 22,926.74 22,926.74 22,926.74 0.0M
2022-04-27 22,680.26 22,680.26 22,680.26 22,680.26 0.0M
2022-04-26 22,899.02 22,899.02 22,899.02 22,899.02 0.0M
2022-04-25 22,552.63 22,552.63 22,552.63 22,552.63 0.0M
2022-04-22 22,893.20 22,893.20 22,893.20 22,893.20 0.0M
2022-04-21 23,137.67 23,137.67 23,137.67 23,137.67 0.0M
2022-04-20 22,824.10 22,824.10 22,824.10 22,824.10 0.0M
2022-04-19 22,634.01 22,634.01 22,634.01 22,634.01 0.0M
2022-04-18 22,940.09 22,940.09 22,940.09 22,940.09 0.0M
2022-04-13 23,266.65 23,266.65 23,266.65 23,266.65 0.0M
2022-04-12 23,306.86 23,306.86 23,306.86 23,306.86 0.0M
2022-04-11 23,553.95 23,553.95 23,553.95 23,553.95 0.0M
2022-04-08 23,579.95 23,579.95 23,579.95 23,579.95 0.0M
2022-04-07 23,362.93 23,362.93 23,362.93 23,362.93 0.0M
2022-04-06 23,557.60 23,557.60 23,557.60 23,557.60 0.0M
2022-04-05 23,653.78 23,653.78 23,653.78 23,653.78 0.0M
2022-04-04 23,642.61 23,642.61 23,642.61 23,642.61 0.0M
2022-04-01 23,185.39 23,185.39 23,185.39 23,185.39 0.0M
2022-03-31 22,889.14 22,889.14 22,889.14 22,889.14 0.0M
2022-03-30 22,892.81 22,892.81 22,892.81 22,892.81 0.0M
2022-03-29 22,684.14 22,684.14 22,684.14 22,684.14 0.0M
2022-03-28 22,551.67 22,551.67 22,551.67 22,551.67 0.0M
2022-03-25 22,513.87 22,513.87 22,513.87 22,513.87 0.0M
2022-03-24 22,586.94 22,586.94 22,586.94 22,586.94 0.0M
2022-03-23 22,579.87 22,579.87 22,579.87 22,579.87 0.0M
2022-03-22 22,624.23 22,624.23 22,624.23 22,624.23 0.0M
2022-03-21 22,437.28 22,437.28 22,437.28 22,437.28 0.0M
2022-03-17 22,618.83 22,618.83 22,618.83 22,618.83 0.0M
2022-03-16 22,250.14 22,250.14 22,250.14 22,250.14 0.0M
2022-03-15 21,841.28 21,841.28 21,841.28 21,841.28 0.0M
2022-03-14 22,085.19 22,085.19 22,085.19 22,085.19 0.0M
2022-03-11 21,873.99 21,873.99 21,873.99 21,873.99 0.0M
2022-03-10 21,799.49 21,799.49 21,799.49 21,799.49 0.0M
2022-03-09 21,477.68 21,477.68 21,477.68 21,477.68 0.0M
2022-03-08 21,055.17 21,055.17 21,055.17 21,055.17 0.0M
2022-03-07 20,836.23 20,836.23 20,836.23 20,836.23 0.0M
2022-03-04 21,341.50 21,341.50 21,341.50 21,341.50 0.0M
2022-03-03 21,714.47 21,714.47 21,714.47 21,714.47 0.0M
2022-03-02 21,812.50 21,812.50 21,812.50 21,812.50 0.0M
2022-02-28 21,978.65 21,978.65 21,978.65 21,978.65 0.0M
2022-02-25 21,793.49 21,793.49 21,793.49 21,793.49 0.0M
2022-02-24 21,159.69 21,159.69 21,159.69 21,159.69 0.0M
2022-02-23 22,282.64 22,282.64 22,282.64 22,282.64 0.0M
2022-02-22 22,254.97 22,254.97 22,254.97 22,254.97 0.0M
2022-02-21 22,419.75 22,419.75 22,419.75 22,419.75 0.0M
2022-02-18 22,588.37 22,588.37 22,588.37 22,588.37 0.0M
2022-02-17 22,682.48 22,682.48 22,682.48 22,682.48 0.0M
2022-02-16 22,706.70 22,706.70 22,706.70 22,706.70 0.0M
2022-02-15 22,726.82 22,726.82 22,726.82 22,726.82 0.0M
2022-02-14 22,103.72 22,103.72 22,103.72 22,103.72 0.0M
2022-02-11 22,847.57 22,847.57 22,847.57 22,847.57 0.0M
2022-02-10 23,186.39 23,186.39 23,186.39 23,186.39 0.0M
2022-02-09 23,037.24 23,037.24 23,037.24 23,037.24 0.0M
2022-02-08 22,788.92 22,788.92 22,788.92 22,788.92 0.0M
2022-02-07 22,809.50 22,809.50 22,809.50 22,809.50 0.0M
2022-02-04 23,138.74 23,138.74 23,138.74 23,138.74 0.0M
2022-02-03 23,215.34 23,215.34 23,215.34 23,215.34 0.0M
2022-02-02 23,452.49 23,452.49 23,452.49 23,452.49 0.0M
2022-02-01 23,180.44 23,180.44 23,180.44 23,180.44 0.0M
2022-01-31 22,881.58 22,881.58 22,881.58 22,881.58 0.0M
2022-01-28 22,577.57 22,577.57 22,577.57 22,577.57 0.0M
2022-01-27 22,510.82 22,510.82 22,510.82 22,510.82 0.0M
2022-01-25 22,744.48 22,744.48 22,744.48 22,744.48 0.0M
2022-01-24 22,560.17 22,560.17 22,560.17 22,560.17 0.0M
2022-01-21 23,278.25 23,278.25 23,278.25 23,278.25 0.0M
2022-01-20 23,554.44 23,554.44 23,554.44 23,554.44 0.0M
2022-01-19 23,722.89 23,722.89 23,722.89 23,722.89 0.0M
2022-01-18 23,875.70 23,875.70 23,875.70 23,875.70 0.0M
2022-01-17 24,194.84 24,194.84 24,194.84 24,194.84 0.0M
2022-01-14 24,116.52 24,116.52 24,116.52 24,116.52 0.0M
2022-01-13 24,102.20 24,102.20 24,102.20 24,102.20 0.0M
2022-01-12 24,020.69 24,020.69 24,020.69 24,020.69 0.0M
2022-01-11 23,810.11 23,810.11 23,810.11 23,810.11 0.0M
2022-01-10 23,756.45 23,756.45 23,756.45 23,756.45 0.0M
2022-01-07 23,531.13 23,531.13 23,531.13 23,531.13 0.0M
2022-01-06 23,441.51 23,441.51 23,441.51 23,441.51 0.0M
2022-01-05 23,604.46 23,604.46 23,604.46 23,604.46 0.0M
2022-01-04 23,485.37 23,485.37 23,485.37 23,485.37 0.0M
2022-01-03 23,310.38 23,310.38 23,310.38 23,310.38 0.0M