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
2023-12-29 30,417.80 30,417.80 30,417.80 30,417.80 0.0M
2023-12-22 29,831.49 29,831.49 29,831.49 29,831.49 0.0M
2023-12-21 29,654.71 29,654.71 29,654.71 29,654.71 0.0M
2023-12-20 29,400.59 29,400.59 29,400.59 29,400.59 0.0M
2023-12-19 30,010.85 30,010.85 30,010.85 30,010.85 0.0M
2023-12-18 29,989.39 29,989.39 29,989.39 29,989.39 0.0M
2023-12-15 29,972.97 29,972.97 29,972.97 29,972.97 0.0M
2023-12-14 29,704.91 29,704.91 29,704.91 29,704.91 0.0M
2023-12-13 29,356.39 29,356.39 29,356.39 29,356.39 0.0M
2023-12-12 29,255.20 29,255.20 29,255.20 29,255.20 0.0M
2023-12-11 29,385.81 29,385.81 29,385.81 29,385.81 0.0M
2023-12-08 29,281.34 29,281.34 29,281.34 29,281.34 0.0M
2023-12-07 29,281.91 29,281.91 29,281.91 29,281.91 0.0M
2023-12-06 29,244.57 29,244.57 29,244.57 29,244.57 0.0M
2023-12-05 29,101.40 29,101.40 29,101.40 29,101.40 0.0M
2023-12-04 28,882.17 28,882.17 28,882.17 28,882.17 0.0M
2023-12-01 28,360.55 28,360.55 28,360.55 28,360.55 0.0M
2023-11-30 28,161.16 28,161.16 28,161.16 28,161.16 0.0M
2023-11-29 28,029.82 28,029.82 28,029.82 28,029.82 0.0M
2023-11-28 27,775.75 27,775.75 27,775.75 27,775.75 0.0M
2023-11-24 27,621.90 27,621.90 27,621.90 27,621.90 0.0M
2023-11-23 27,614.05 27,614.05 27,614.05 27,614.05 0.0M
2023-11-22 27,595.66 27,595.66 27,595.66 27,595.66 0.0M
2023-11-21 27,594.87 27,594.87 27,594.87 27,594.87 0.0M
2023-11-20 27,510.09 27,510.09 27,510.09 27,510.09 0.0M
2023-11-17 27,551.74 27,551.74 27,551.74 27,551.74 0.0M
2023-11-16 27,539.17 27,539.17 27,539.17 27,539.17 0.0M
2023-11-15 27,402.22 27,402.22 27,402.22 27,402.22 0.0M
2023-11-13 27,105.14 27,105.14 27,105.14 27,105.14 0.0M
2023-11-10 27,007.31 27,007.31 27,007.31 27,007.31 0.0M
2023-11-09 26,947.40 26,947.40 26,947.40 26,947.40 0.0M
2023-11-08 27,010.76 27,010.76 27,010.76 27,010.76 0.0M
2023-11-07 26,897.88 26,897.88 26,897.88 26,897.88 0.0M
2023-11-06 26,852.91 26,852.91 26,852.91 26,852.91 0.0M
2023-11-03 26,603.20 26,603.20 26,603.20 26,603.20 0.0M
2023-11-02 26,428.25 26,428.25 26,428.25 26,428.25 0.0M
2023-11-01 26,176.34 26,176.34 26,176.34 26,176.34 0.0M
2023-10-31 26,281.76 26,281.76 26,281.76 26,281.76 0.0M
2023-10-30 26,320.74 26,320.74 26,320.74 26,320.74 0.0M
2023-10-27 26,225.88 26,225.88 26,225.88 26,225.88 0.0M
2023-10-26 25,896.34 25,896.34 25,896.34 25,896.34 0.0M
2023-10-25 26,217.58 26,217.58 26,217.58 26,217.58 0.0M
2023-10-23 26,404.83 26,404.83 26,404.83 26,404.83 0.0M
2023-10-20 26,905.17 26,905.17 26,905.17 26,905.17 0.0M
2023-10-19 27,061.52 27,061.52 27,061.52 27,061.52 0.0M
2023-10-18 27,112.09 27,112.09 27,112.09 27,112.09 0.0M
2023-10-17 27,305.47 27,305.47 27,305.47 27,305.47 0.0M
2023-10-16 27,188.68 27,188.68 27,188.68 27,188.68 0.0M
2023-10-13 27,184.52 27,184.52 27,184.52 27,184.52 0.0M
2023-10-12 27,230.45 27,230.45 27,230.45 27,230.45 0.0M
2023-10-11 27,211.10 27,211.10 27,211.10 27,211.10 0.0M
2023-10-10 27,048.54 27,048.54 27,048.54 27,048.54 0.0M
2023-10-09 26,773.95 26,773.95 26,773.95 26,773.95 0.0M
2023-10-06 27,033.29 27,033.29 27,033.29 27,033.29 0.0M
2023-10-05 26,880.39 26,880.39 26,880.39 26,880.39 0.0M
2023-10-04 26,766.76 26,766.76 26,766.76 26,766.76 0.0M
2023-10-03 26,972.02 26,972.02 26,972.02 26,972.02 0.0M
2023-09-29 27,031.74 27,031.74 27,031.74 27,031.74 0.0M
2023-09-28 26,840.81 26,840.81 26,840.81 26,840.81 0.0M
2023-09-27 27,107.39 27,107.39 27,107.39 27,107.39 0.0M
2023-09-25 26,999.45 26,999.45 26,999.45 26,999.45 0.0M
2023-09-22 26,981.05 26,981.05 26,981.05 26,981.05 0.0M
2023-09-21 27,047.52 27,047.52 27,047.52 27,047.52 0.0M
2023-09-20 27,275.34 27,275.34 27,275.34 27,275.34 0.0M
2023-09-18 27,531.77 27,531.77 27,531.77 27,531.77 0.0M
2023-09-15 27,612.99 27,612.99 27,612.99 27,612.99 0.0M
2023-09-14 27,515.02 27,515.02 27,515.02 27,515.02 0.0M
2023-09-13 27,394.90 27,394.90 27,394.90 27,394.90 0.0M
2023-09-12 27,291.38 27,291.38 27,291.38 27,291.38 0.0M
2023-09-11 27,592.63 27,592.63 27,592.63 27,592.63 0.0M
2023-09-08 27,333.04 27,333.04 27,333.04 27,333.04 0.0M
2023-09-07 27,173.35 27,173.35 27,173.35 27,173.35 0.0M
2023-09-06 27,015.63 27,015.63 27,015.63 27,015.63 0.0M
2023-09-05 26,964.77 26,964.77 26,964.77 26,964.77 0.0M
2023-09-04 26,853.57 26,853.57 26,853.57 26,853.57 0.0M
2023-09-01 26,687.23 26,687.23 26,687.23 26,687.23 0.0M
2023-08-31 26,451.77 26,451.77 26,451.77 26,451.77 0.0M
2023-08-30 26,521.52 26,521.52 26,521.52 26,521.52 0.0M
2023-08-29 26,456.41 26,456.41 26,456.41 26,456.41 0.0M
2023-08-28 26,374.96 26,374.96 26,374.96 26,374.96 0.0M
2023-08-25 26,289.91 26,289.91 26,289.91 26,289.91 0.0M
2023-08-24 26,459.92 26,459.92 26,459.92 26,459.92 0.0M
2023-08-23 26,491.09 26,491.09 26,491.09 26,491.09 0.0M
2023-08-22 26,420.68 26,420.68 26,420.68 26,420.68 0.0M
2023-08-21 26,337.03 26,337.03 26,337.03 26,337.03 0.0M
2023-08-18 26,183.37 26,183.37 26,183.37 26,183.37 0.0M
2023-08-17 26,249.46 26,249.46 26,249.46 26,249.46 0.0M
2023-08-16 26,328.16 26,328.16 26,328.16 26,328.16 0.0M
2023-08-14 26,285.20 26,285.20 26,285.20 26,285.20 0.0M
2023-08-11 26,335.87 26,335.87 26,335.87 26,335.87 0.0M
2023-08-10 26,451.46 26,451.46 26,451.46 26,451.46 0.0M
2023-08-09 26,551.16 26,551.16 26,551.16 26,551.16 0.0M
2023-08-08 26,454.63 26,454.63 26,454.63 26,454.63 0.0M
2023-08-07 26,465.57 26,465.57 26,465.57 26,465.57 0.0M
2023-08-04 26,362.94 26,362.94 26,362.94 26,362.94 0.0M
2023-08-03 26,176.98 26,176.98 26,176.98 26,176.98 0.0M
2023-08-02 26,308.16 26,308.16 26,308.16 26,308.16 0.0M
2023-08-01 26,600.66 26,600.66 26,600.66 26,600.66 0.0M
2023-07-31 26,612.52 26,612.52 26,612.52 26,612.52 0.0M
2023-07-28 26,439.89 26,439.89 26,439.89 26,439.89 0.0M
2023-07-27 26,390.08 26,390.08 26,390.08 26,390.08 0.0M
2023-07-26 26,474.86 26,474.86 26,474.86 26,474.86 0.0M
2023-07-25 26,352.58 26,352.58 26,352.58 26,352.58 0.0M
2023-07-24 26,302.90 26,302.90 26,302.90 26,302.90 0.0M
2023-07-21 26,363.76 26,363.76 26,363.76 26,363.76 0.0M
2023-07-20 26,576.66 26,576.66 26,576.66 26,576.66 0.0M
2023-07-19 26,433.69 26,433.69 26,433.69 26,433.69 0.0M
2023-07-18 26,306.44 26,306.44 26,306.44 26,306.44 0.0M
2023-07-17 26,306.40 26,306.40 26,306.40 26,306.40 0.0M
2023-07-14 26,140.06 26,140.06 26,140.06 26,140.06 0.0M
2023-07-13 25,915.16 25,915.16 25,915.16 25,915.16 0.0M
2023-07-12 25,941.03 25,941.03 25,941.03 25,941.03 0.0M
2023-07-11 25,951.75 25,951.75 25,951.75 25,951.75 0.0M
2023-07-10 25,802.98 25,802.98 25,802.98 25,802.98 0.0M
2023-07-07 25,819.68 25,819.68 25,819.68 25,819.68 0.0M
2023-07-06 26,019.50 26,019.50 26,019.50 26,019.50 0.0M
2023-07-05 25,866.77 25,866.77 25,866.77 25,866.77 0.0M
2023-07-04 25,802.39 25,802.39 25,802.39 25,802.39 0.0M
2023-07-03 25,758.55 25,758.55 25,758.55 25,758.55 0.0M
2023-06-30 25,605.81 25,605.81 25,605.81 25,605.81 0.0M
2023-06-28 25,365.60 25,365.60 25,365.60 25,365.60 0.0M
2023-06-27 25,188.25 25,188.25 25,188.25 25,188.25 0.0M
2023-06-26 25,036.52 25,036.52 25,036.52 25,036.52 0.0M
2023-06-23 24,951.37 24,951.37 24,951.37 24,951.37 0.0M
2023-06-22 25,151.71 25,151.71 25,151.71 25,151.71 0.0M
2023-06-21 25,307.38 25,307.38 25,307.38 25,307.38 0.0M
2023-06-20 25,242.91 25,242.91 25,242.91 25,242.91 0.0M
2023-06-19 25,152.76 25,152.76 25,152.76 25,152.76 0.0M
2023-06-16 25,210.05 25,210.05 25,210.05 25,210.05 0.0M
2023-06-15 25,016.49 25,016.49 25,016.49 25,016.49 0.0M
2023-06-14 25,051.74 25,051.74 25,051.74 25,051.74 0.0M
2023-06-13 24,995.38 24,995.38 24,995.38 24,995.38 0.0M
2023-06-12 24,809.86 24,809.86 24,809.86 24,809.86 0.0M
2023-06-09 24,728.83 24,728.83 24,728.83 24,728.83 0.0M
2023-06-08 24,794.46 24,794.46 24,794.46 24,794.46 0.0M
2023-06-07 24,927.81 24,927.81 24,927.81 24,927.81 0.0M
2023-06-02 24,622.76 24,622.76 24,622.76 24,622.76 0.0M
2023-06-01 24,528.90 24,528.90 24,528.90 24,528.90 0.0M
2023-05-31 24,538.09 24,538.09 24,538.09 24,538.09 0.0M
2023-05-30 24,580.88 24,580.88 24,580.88 24,580.88 0.0M
2023-05-29 24,538.66 24,538.66 24,538.66 24,538.66 0.0M
2023-05-26 24,420.97 24,420.97 24,420.97 24,420.97 0.0M
2023-05-25 24,200.87 24,200.87 24,200.87 24,200.87 0.0M
2023-05-24 24,139.55 24,139.55 24,139.55 24,139.55 0.0M
2023-05-23 24,184.07 24,184.07 24,184.07 24,184.07 0.0M
2023-05-22 24,120.68 24,120.68 24,120.68 24,120.68 0.0M
2023-05-19 23,970.65 23,970.65 23,970.65 23,970.65 0.0M
2023-05-18 23,897.44 23,897.44 23,897.44 23,897.44 0.0M
2023-05-17 23,998.15 23,998.15 23,998.15 23,998.15 0.0M
2023-05-16 24,100.95 24,100.95 24,100.95 24,100.95 0.0M
2023-05-15 24,157.41 24,157.41 24,157.41 24,157.41 0.0M
2023-05-12 24,044.99 24,044.99 24,044.99 24,044.99 0.0M
2023-05-11 24,055.22 24,055.22 24,055.22 24,055.22 0.0M
2023-05-10 24,027.20 24,027.20 24,027.20 24,027.20 0.0M
2023-05-09 23,956.36 23,956.36 23,956.36 23,956.36 0.0M
2023-05-08 23,966.42 23,966.42 23,966.42 23,966.42 0.0M
2023-05-05 23,735.76 23,735.76 23,735.76 23,735.76 0.0M
2023-05-04 23,932.90 23,932.90 23,932.90 23,932.90 0.0M
2023-05-03 23,732.29 23,732.29 23,732.29 23,732.29 0.0M
2023-05-02 23,770.12 23,770.12 23,770.12 23,770.12 0.0M
2023-04-28 23,643.94 23,643.94 23,643.94 23,643.94 0.0M
2023-04-27 23,415.66 23,415.66 23,415.66 23,415.66 0.0M
2023-04-26 23,290.30 23,290.30 23,290.30 23,290.30 0.0M
2023-04-25 23,230.20 23,230.20 23,230.20 23,230.20 0.0M
2023-04-24 23,190.50 23,190.50 23,190.50 23,190.50 0.0M
2023-04-21 23,061.48 23,061.48 23,061.48 23,061.48 0.0M
2023-04-20 23,083.44 23,083.44 23,083.44 23,083.44 0.0M
2023-04-19 23,075.89 23,075.89 23,075.89 23,075.89 0.0M
2023-04-18 23,138.20 23,138.20 23,138.20 23,138.20 0.0M
2023-04-17 23,149.56 23,149.56 23,149.56 23,149.56 0.0M
2023-04-13 23,227.12 23,227.12 23,227.12 23,227.12 0.0M
2023-04-12 23,205.72 23,205.72 23,205.72 23,205.72 0.0M
2023-04-11 23,090.27 23,090.27 23,090.27 23,090.27 0.0M
2023-04-10 22,970.96 22,970.96 22,970.96 22,970.96 0.0M
2023-04-06 22,922.21 22,922.21 22,922.21 22,922.21 0.0M
2023-04-05 22,844.93 22,844.93 22,844.93 22,844.93 0.0M
2023-04-03 22,678.03 22,678.03 22,678.03 22,678.03 0.0M
2023-03-31 22,609.54 22,609.54 22,609.54 22,609.54 0.0M
2023-03-29 22,279.71 22,279.71 22,279.71 22,279.71 0.0M
2023-03-28 22,071.73 22,071.73 22,071.73 22,071.73 0.0M
2023-03-27 22,150.83 22,150.83 22,150.83 22,150.83 0.0M
2023-03-24 22,176.11 22,176.11 22,176.11 22,176.11 0.0M
2023-03-23 22,368.83 22,368.83 22,368.83 22,368.83 0.0M
2023-03-22 22,456.46 22,456.46 22,456.46 22,456.46 0.0M
2023-03-21 22,380.86 22,380.86 22,380.86 22,380.86 0.0M
2023-03-20 22,234.47 22,234.47 22,234.47 22,234.47 0.0M
2023-03-17 22,395.26 22,395.26 22,395.26 22,395.26 0.0M
2023-03-16 22,254.68 22,254.68 22,254.68 22,254.68 0.0M
2023-03-15 22,238.83 22,238.83 22,238.83 22,238.83 0.0M
2023-03-14 22,298.04 22,298.04 22,298.04 22,298.04 0.0M
2023-03-13 22,446.97 22,446.97 22,446.97 22,446.97 0.0M
2023-03-10 22,797.01 22,797.01 22,797.01 22,797.01 0.0M
2023-03-09 22,989.73 22,989.73 22,989.73 22,989.73 0.0M
2023-03-08 23,172.99 23,172.99 23,172.99 23,172.99 0.0M
2023-03-06 23,108.97 23,108.97 23,108.97 23,108.97 0.0M
2023-03-03 22,943.96 22,943.96 22,943.96 22,943.96 0.0M
2023-03-02 22,652.74 22,652.74 22,652.74 22,652.74 0.0M
2023-03-01 22,773.28 22,773.28 22,773.28 22,773.28 0.0M
2023-02-28 22,546.35 22,546.35 22,546.35 22,546.35 0.0M
2023-02-27 22,592.89 22,592.89 22,592.89 22,592.89 0.0M
2023-02-24 22,719.84 22,719.84 22,719.84 22,719.84 0.0M
2023-02-23 22,775.81 22,775.81 22,775.81 22,775.81 0.0M
2023-02-22 22,830.35 22,830.35 22,830.35 22,830.35 0.0M
2023-02-21 23,158.96 23,158.96 23,158.96 23,158.96 0.0M
2023-02-20 23,197.00 23,197.00 23,197.00 23,197.00 0.0M
2023-02-17 23,298.25 23,298.25 23,298.25 23,298.25 0.0M
2023-02-16 23,420.94 23,420.94 23,420.94 23,420.94 0.0M
2023-02-15 23,352.25 23,352.25 23,352.25 23,352.25 0.0M
2023-02-14 23,231.75 23,231.75 23,231.75 23,231.75 0.0M
2023-02-13 23,125.41 23,125.41 23,125.41 23,125.41 0.0M
2023-02-10 23,304.12 23,304.12 23,304.12 23,304.12 0.0M
2023-02-09 23,325.42 23,325.42 23,325.42 23,325.42 0.0M
2023-02-08 23,322.64 23,322.64 23,322.64 23,322.64 0.0M
2023-02-07 23,125.02 23,125.02 23,125.02 23,125.02 0.0M
2023-02-06 23,174.09 23,174.09 23,174.09 23,174.09 0.0M
2023-02-03 23,217.58 23,217.58 23,217.58 23,217.58 0.0M
2023-02-02 23,026.24 23,026.24 23,026.24 23,026.24 0.0M
2023-02-01 23,038.80 23,038.80 23,038.80 23,038.80 0.0M
2023-01-31 23,175.05 23,175.05 23,175.05 23,175.05 0.0M
2023-01-30 23,048.29 23,048.29 23,048.29 23,048.29 0.0M
2023-01-27 23,080.08 23,080.08 23,080.08 23,080.08 0.0M
2023-01-25 23,541.16 23,541.16 23,541.16 23,541.16 0.0M
2023-01-24 23,876.66 23,876.66 23,876.66 23,876.66 0.0M
2023-01-23 23,899.01 23,899.01 23,899.01 23,899.01 0.0M
2023-01-20 23,813.19 23,813.19 23,813.19 23,813.19 0.0M
2023-01-19 23,924.61 23,924.61 23,924.61 23,924.61 0.0M
2023-01-18 23,994.91 23,994.91 23,994.91 23,994.91 0.0M
2023-01-17 23,885.99 23,885.99 23,885.99 23,885.99 0.0M
2023-01-16 23,808.34 23,808.34 23,808.34 23,808.34 0.0M
2023-01-13 23,808.34 23,808.34 23,808.34 23,808.34 0.0M
2023-01-12 23,738.93 23,738.93 23,738.93 23,738.93 0.0M
2023-01-11 23,738.93 23,738.93 23,738.93 23,738.93 0.0M
2023-01-10 23,775.95 23,775.95 23,775.95 23,775.95 0.0M
2023-01-09 23,693.33 23,693.33 23,693.33 23,693.33 0.0M
2023-01-06 23,693.33 23,693.33 23,693.33 23,693.33 0.0M
2023-01-05 23,870.50 23,870.50 23,870.50 23,870.50 0.0M
2023-01-04 23,881.12 23,881.12 23,881.12 23,881.12 0.0M
2023-01-03 24,136.79 24,136.79 24,136.79 24,136.79 0.0M
2023-01-02 24,083.14 24,083.14 24,083.14 24,083.14 0.0M