Nifty 50 Value 20

NV20
🏛️ india →
12,480.30
Last Update: 2025-09-29
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 9,161.20 9,174.75 9,078.10 9,093.60 0.0M
2022-12-29 9,062.60 9,134.10 9,040.90 9,120.10 0.0M
2022-12-28 9,079.30 9,124.10 9,061.25 9,104.80 0.0M
2022-12-27 9,087.45 9,116.20 9,030.25 9,104.20 0.0M
2022-12-26 8,955.00 9,075.40 8,943.70 9,043.25 0.0M
2022-12-23 9,036.75 9,076.00 8,942.80 8,956.00 0.0M
2022-12-22 9,199.55 9,220.70 9,089.25 9,113.70 0.0M
2022-12-21 9,216.25 9,242.05 9,147.80 9,162.05 0.0M
2022-12-20 9,197.65 9,203.15 9,084.15 9,193.45 0.0M
2022-12-19 9,170.90 9,228.10 9,149.35 9,222.65 0.0M
2022-12-16 9,219.90 9,276.50 9,171.25 9,183.60 0.0M
2022-12-15 9,387.05 9,406.65 9,258.85 9,273.50 0.0M
2022-12-14 9,382.25 9,431.15 9,373.25 9,410.50 0.0M
2022-12-13 9,304.20 9,354.95 9,261.65 9,349.60 0.0M
2022-12-12 9,239.30 9,295.20 9,201.65 9,286.80 0.0M
2022-12-09 9,438.70 9,438.80 9,246.10 9,289.15 0.0M
2022-12-08 9,389.30 9,418.55 9,367.80 9,411.35 0.0M
2022-12-07 9,391.60 9,432.70 9,371.30 9,395.95 0.0M
2022-12-06 9,396.30 9,408.90 9,366.25 9,403.10 0.0M
2022-12-05 9,429.65 9,459.15 9,375.95 9,446.90 0.0M
2022-12-02 9,472.40 9,481.75 9,393.15 9,421.80 0.0M
2022-12-01 9,466.45 9,498.85 9,458.80 9,487.25 0.0M
2022-11-30 9,330.25 9,441.90 9,325.80 9,406.40 0.0M
2022-11-29 9,285.70 9,378.20 9,285.30 9,342.45 0.0M
2022-11-28 9,268.10 9,329.25 9,264.20 9,286.70 0.0M
2022-11-25 9,292.85 9,313.80 9,234.25 9,301.90 0.0M
2022-11-24 9,149.65 9,302.95 9,137.80 9,277.15 0.0M
2022-11-23 9,164.70 9,165.55 9,109.20 9,125.05 0.0M
2022-11-22 9,067.55 9,137.65 9,040.75 9,130.65 0.0M
2022-11-21 9,117.75 9,129.30 9,048.55 9,061.80 0.0M
2022-11-18 9,178.90 9,182.05 9,086.30 9,147.05 0.0M
2022-11-17 9,169.00 9,197.25 9,144.90 9,160.40 0.0M
2022-11-16 9,186.40 9,199.80 9,156.25 9,192.00 0.0M
2022-11-15 9,160.20 9,195.15 9,105.05 9,180.45 0.0M
2022-11-14 9,196.60 9,217.20 9,153.50 9,162.25 0.0M
2022-11-11 9,147.45 9,210.60 9,136.25 9,170.35 0.0M
2022-11-10 8,997.20 9,053.90 8,978.75 9,007.25 0.0M
2022-11-09 9,133.70 9,135.75 9,035.85 9,065.25 0.0M
2022-11-07 9,091.50 9,126.85 9,019.35 9,089.65 0.0M
2022-11-04 9,045.35 9,059.25 9,004.95 9,048.65 0.0M
2022-11-03 9,054.55 9,094.20 9,016.55 9,044.65 0.0M
2022-11-02 9,144.10 9,150.35 9,074.80 9,101.60 0.0M
2022-11-01 9,062.50 9,138.10 9,045.35 9,131.15 0.0M
2022-10-31 8,972.55 9,023.75 8,968.05 9,013.35 0.0M
2022-10-28 8,930.15 8,958.00 8,897.65 8,915.15 0.0M
2022-10-27 8,893.95 8,935.40 8,862.25 8,914.40 0.0M
2022-10-25 8,896.30 8,897.00 8,844.05 8,870.20 0.0M
2022-10-24 8,885.75 8,895.75 8,854.90 8,864.35 0.0M
2022-10-21 8,862.45 8,872.35 8,793.60 8,818.75 0.0M
2022-10-20 8,707.50 8,850.65 8,707.15 8,841.40 0.0M
2022-10-19 8,813.35 8,814.35 8,735.95 8,747.60 0.0M
2022-10-18 8,773.85 8,816.55 8,756.70 8,786.65 0.0M
2022-10-17 8,670.90 8,730.90 8,643.00 8,700.30 0.0M
2022-10-14 8,770.10 8,791.40 8,680.60 8,691.85 0.0M
2022-10-13 8,652.75 8,670.85 8,587.85 8,609.20 0.0M
2022-10-12 8,587.55 8,666.35 8,532.95 8,655.65 0.0M
2022-10-11 8,721.15 8,723.95 8,530.10 8,546.30 0.0M
2022-10-10 8,587.60 8,714.95 8,586.85 8,705.20 0.0M
2022-10-07 8,713.60 8,738.60 8,663.10 8,706.00 0.0M
2022-10-06 8,724.25 8,761.25 8,710.90 8,734.75 0.0M
2022-10-04 8,571.80 8,667.25 8,557.25 8,657.65 0.0M
2022-10-03 8,567.50 8,567.50 8,437.05 8,449.80 0.0M
2022-09-30 8,488.45 8,593.05 8,433.05 8,550.60 0.0M
2022-09-29 8,541.35 8,560.90 8,465.55 8,489.80 0.0M
2022-09-28 8,460.25 8,536.25 8,441.90 8,481.80 0.0M
2022-09-27 8,542.70 8,596.35 8,481.35 8,527.10 0.0M
2022-09-26 8,541.75 8,569.90 8,448.55 8,490.60 0.0M
2022-09-23 8,692.40 8,713.60 8,579.85 8,597.05 0.0M
2022-09-22 8,642.70 8,732.05 8,633.55 8,692.15 0.0M
2022-09-21 8,697.65 8,740.10 8,672.80 8,682.75 0.0M
2022-09-20 8,742.75 8,797.85 8,705.90 8,724.35 0.0M
2022-09-19 8,654.95 8,700.35 8,592.40 8,671.00 0.0M
2022-09-16 8,793.80 8,805.30 8,614.70 8,631.15 0.0M
2022-09-15 8,929.00 8,939.00 8,825.45 8,836.15 0.0M
2022-09-14 8,858.35 8,946.40 8,853.00 8,903.65 0.0M
2022-09-13 9,021.75 9,045.50 9,007.20 9,029.25 0.0M
2022-09-12 8,968.85 9,015.30 8,965.10 8,981.85 0.0M
2022-09-09 8,918.50 8,951.20 8,877.30 8,926.80 0.0M
2022-09-08 8,869.80 8,885.85 8,822.95 8,865.20 0.0M
2022-09-07 8,742.35 8,818.25 8,742.25 8,809.40 0.0M
2022-09-06 8,833.25 8,857.30 8,762.20 8,803.10 0.0M
2022-09-05 8,760.35 8,828.30 8,755.10 8,821.65 0.0M
2022-09-02 8,791.35 8,803.45 8,720.45 8,753.20 0.0M
2022-09-01 8,778.00 8,788.00 8,717.00 8,752.30 0.0M
2022-08-30 8,746.75 8,891.00 8,740.00 8,885.00 0.0M
2022-08-29 8,644.85 8,712.10 8,602.30 8,691.70 0.0M
2022-08-26 8,841.85 8,891.40 8,824.00 8,839.05 0.0M
2022-08-25 8,875.50 8,881.65 8,760.45 8,777.60 0.0M
2022-08-24 8,826.55 8,873.25 8,792.90 8,831.75 0.0M
2022-08-23 8,797.15 8,884.55 8,784.55 8,833.65 0.0M
2022-08-22 8,948.65 8,967.25 8,862.90 8,873.40 0.0M
2022-08-19 9,028.70 9,053.15 8,951.75 8,980.50 0.0M
2022-08-18 9,014.25 9,030.60 8,978.40 9,014.80 0.0M
2022-08-17 8,970.70 9,040.90 8,960.55 9,031.60 0.0M
2022-08-16 8,968.45 8,977.45 8,923.15 8,956.95 0.0M
2022-08-12 8,926.85 8,941.25 8,903.15 8,923.75 0.0M
2022-08-11 8,995.05 9,000.60 8,916.70 8,926.25 0.0M
2022-08-10 8,922.45 8,922.95 8,846.75 8,904.60 0.0M
2022-08-08 8,879.25 8,921.35 8,843.55 8,917.25 0.0M
2022-08-05 8,852.50 8,892.35 8,843.55 8,870.20 0.0M
2022-08-04 8,849.30 8,887.05 8,751.05 8,833.10 0.0M
2022-08-03 8,770.10 8,813.10 8,728.55 8,803.45 0.0M
2022-08-02 8,767.90 8,796.05 8,712.75 8,774.15 0.0M
2022-08-01 8,767.60 8,781.35 8,703.30 8,771.60 0.0M
2022-07-29 8,688.50 8,747.90 8,677.30 8,725.30 0.0M
2022-07-28 8,575.20 8,626.40 8,533.05 8,617.75 0.0M
2022-07-27 8,389.85 8,509.65 8,380.75 8,502.15 0.0M
2022-07-26 8,512.85 8,513.05 8,387.05 8,395.80 0.0M
2022-07-25 8,487.10 8,538.90 8,484.60 8,519.75 0.0M
2022-07-22 8,548.15 8,567.70 8,464.70 8,519.30 0.0M
2022-07-21 8,467.60 8,534.45 8,434.20 8,526.00 0.0M
2022-07-20 8,419.55 8,481.40 8,397.50 8,464.65 0.0M
2022-07-19 8,288.35 8,349.60 8,284.90 8,338.50 0.0M
2022-07-18 8,257.05 8,349.80 8,251.30 8,336.10 0.0M
2022-07-15 8,187.10 8,203.45 8,111.80 8,186.40 0.0M
2022-07-14 8,235.85 8,238.90 8,086.40 8,144.30 0.0M
2022-07-13 8,223.75 8,252.10 8,190.20 8,199.95 0.0M
2022-07-12 8,237.85 8,267.60 8,177.00 8,187.65 0.0M
2022-07-11 8,339.20 8,352.00 8,259.60 8,284.50 0.0M
2022-07-08 8,384.60 8,404.70 8,357.20 8,395.40 0.0M
2022-07-07 8,295.50 8,346.95 8,287.35 8,330.20 0.0M
2022-07-06 8,161.65 8,257.40 8,130.05 8,239.65 0.0M
2022-07-05 8,230.80 8,265.90 8,148.30 8,163.00 0.0M
2022-07-04 8,140.55 8,201.85 8,075.45 8,194.75 0.0M
2022-07-01 8,046.40 8,176.60 8,024.40 8,155.75 0.0M
2022-06-30 8,110.45 8,151.75 8,050.60 8,078.75 0.0M
2022-06-29 8,090.55 8,161.20 8,078.50 8,124.40 0.0M
2022-06-28 8,097.85 8,195.50 8,057.90 8,175.50 0.0M
2022-06-27 8,105.80 8,166.80 8,083.05 8,122.30 0.0M
2022-06-24 8,023.10 8,055.20 7,962.70 7,991.45 0.0M
2022-06-23 7,884.80 7,981.70 7,878.25 7,968.35 0.0M
2022-06-22 7,922.35 7,948.40 7,856.95 7,870.55 0.0M
2022-06-21 7,843.30 8,001.85 7,835.55 7,975.30 0.0M
2022-06-20 7,766.35 7,820.80 7,700.65 7,794.85 0.0M
2022-06-17 7,809.45 7,839.35 7,735.95 7,769.25 0.0M
2022-06-16 8,107.65 8,117.45 7,844.90 7,858.95 0.0M
2022-06-15 8,094.00 8,112.15 8,030.30 8,038.00 0.0M
2022-06-14 8,050.30 8,160.90 8,046.70 8,081.70 0.0M
2022-06-13 8,176.70 8,177.20 8,058.75 8,092.85 0.0M
2022-06-10 8,302.05 8,333.00 8,287.05 8,319.20 0.0M
2022-06-09 8,320.95 8,422.00 8,288.15 8,410.05 0.0M
2022-06-08 8,403.60 8,426.10 8,323.35 8,364.25 0.0M
2022-06-07 8,426.05 8,441.25 8,360.95 8,380.10 0.0M
2022-06-06 8,451.25 8,516.10 8,375.05 8,485.55 0.0M
2022-06-03 8,560.65 8,583.80 8,475.10 8,481.55 0.0M
2022-06-02 8,422.20 8,508.00 8,384.10 8,494.25 0.0M
2022-06-01 8,543.70 8,563.45 8,420.70 8,443.95 0.0M
2022-05-31 8,475.05 8,547.80 8,421.50 8,518.45 0.0M
2022-05-30 8,368.75 8,497.70 8,363.10 8,489.35 0.0M
2022-05-27 8,289.15 8,311.15 8,221.50 8,300.85 0.0M
2022-05-26 8,184.15 8,223.55 8,099.80 8,206.25 0.0M
2022-05-25 8,321.20 8,321.30 8,141.20 8,166.15 0.0M
2022-05-24 8,438.70 8,439.60 8,268.15 8,290.50 0.0M
2022-05-23 8,456.00 8,489.70 8,375.35 8,427.05 0.0M
2022-05-20 8,406.00 8,467.60 8,395.40 8,451.85 0.0M
2022-05-19 8,361.75 8,397.30 8,253.85 8,282.30 0.0M
2022-05-18 8,565.10 8,607.60 8,501.25 8,512.90 0.0M
2022-05-17 8,332.40 8,556.90 8,323.70 8,540.95 0.0M
2022-05-16 8,346.10 8,375.75 8,273.05 8,295.05 0.0M
2022-05-13 8,379.45 8,431.85 8,290.50 8,312.10 0.0M
2022-05-12 8,355.75 8,366.45 8,275.90 8,298.95 0.0M
2022-05-11 8,496.80 8,535.85 8,330.85 8,417.05 0.0M
2022-05-10 8,554.05 8,616.40 8,483.75 8,503.85 0.0M
2022-05-09 8,529.45 8,619.95 8,455.75 8,580.35 0.0M
2022-05-06 8,539.90 8,611.40 8,516.80 8,591.70 0.0M
2022-05-05 8,689.30 8,754.05 8,651.70 8,679.75 0.0M
2022-05-04 8,744.25 8,779.50 8,567.85 8,600.00 0.0M
2022-05-02 8,678.95 8,724.80 8,653.25 8,717.85 0.0M
2022-04-29 8,905.40 8,914.30 8,729.25 8,752.65 0.0M
2022-04-28 8,842.15 8,906.45 8,758.10 8,865.25 0.0M
2022-04-27 8,746.35 8,755.85 8,669.30 8,736.35 0.0M
2022-04-26 8,778.85 8,810.00 8,735.90 8,795.70 0.0M
2022-04-25 8,748.55 8,753.45 8,664.90 8,686.15 0.0M
2022-04-22 8,894.05 8,930.40 8,846.95 8,856.75 0.0M
2022-04-21 8,911.60 8,985.70 8,886.75 8,968.15 0.0M
2022-04-20 8,834.20 8,899.10 8,799.55 8,869.35 0.0M
2022-04-19 9,038.25 9,041.20 8,729.40 8,785.60 0.0M
2022-04-18 8,979.50 9,009.70 8,911.55 8,969.80 0.0M
2022-04-13 9,137.10 9,185.70 9,094.90 9,134.85 0.0M
2022-04-12 9,188.80 9,190.30 9,056.95 9,099.25 0.0M
2022-04-11 9,310.60 9,315.70 9,216.05 9,230.30 0.0M
2022-04-08 9,264.90 9,329.45 9,206.40 9,303.65 0.0M
2022-04-07 9,273.75 9,302.10 9,202.85 9,218.15 0.0M
2022-04-06 9,312.15 9,333.05 9,284.60 9,303.50 0.0M
2022-04-05 9,323.30 9,372.45 9,304.90 9,340.00 0.0M
2022-04-04 9,201.00 9,293.55 9,164.45 9,285.90 0.0M
2022-04-01 9,105.80 9,230.15 9,101.70 9,211.50 0.0M
2022-03-31 9,128.90 9,149.60 9,099.30 9,122.40 0.0M
2022-03-30 9,181.35 9,184.00 9,098.85 9,117.75 0.0M
2022-03-29 9,147.95 9,167.70 9,098.45 9,131.50 0.0M
2022-03-28 9,112.50 9,144.90 9,046.50 9,136.15 0.0M
2022-03-25 9,205.05 9,210.50 9,068.70 9,112.95 0.0M
2022-03-24 9,080.50 9,198.60 9,076.95 9,181.20 0.0M
2022-03-23 9,153.45 9,163.25 9,069.90 9,113.45 0.0M
2022-03-22 9,008.50 9,109.75 8,947.20 9,103.30 0.0M
2022-03-21 9,112.50 9,142.15 8,973.05 8,985.90 0.0M
2022-03-17 9,115.95 9,129.00 9,047.55 9,066.60 0.0M
2022-03-16 8,948.50 9,024.05 8,918.80 9,013.55 0.0M
2022-03-15 8,995.10 9,008.00 8,803.65 8,846.70 0.0M
2022-03-14 8,917.70 9,013.00 8,907.15 9,004.55 0.0M
2022-03-11 8,867.65 8,933.10 8,849.90 8,922.70 0.0M
2022-03-10 8,914.70 8,916.80 8,823.80 8,898.00 0.0M
2022-03-09 8,763.25 8,833.20 8,721.75 8,795.90 0.0M
2022-03-08 8,572.60 8,723.45 8,569.70 8,714.30 0.0M
2022-03-07 8,496.45 8,623.15 8,470.45 8,606.95 0.0M
2022-03-04 8,637.00 8,701.10 8,578.65 8,632.80 0.0M
2022-03-03 8,747.80 8,766.25 8,672.85 8,710.50 0.0M
2022-03-02 8,650.80 8,725.50 8,612.20 8,660.55 0.0M
2022-02-28 8,506.50 8,708.70 8,439.40 8,694.05 0.0M
2022-02-25 8,497.75 8,602.85 8,472.45 8,555.60 0.0M
2022-02-24 8,503.15 8,574.05 8,330.10 8,357.05 0.0M
2022-02-23 8,811.60 8,817.15 8,717.75 8,732.55 0.0M
2022-02-22 8,696.70 8,778.10 8,660.85 8,762.30 0.0M
2022-02-21 8,901.00 8,928.95 8,822.65 8,856.20 0.0M
2022-02-18 8,915.10 8,985.80 8,904.25 8,939.05 0.0M
2022-02-17 8,998.65 9,019.75 8,919.55 8,951.90 0.0M
2022-02-16 8,995.15 9,025.75 8,930.50 8,955.00 0.0M
2022-02-15 8,818.40 8,986.40 8,767.00 8,975.55 0.0M
2022-02-14 8,843.75 8,886.35 8,724.00 8,743.05 0.0M
2022-02-11 9,035.30 9,037.75 8,931.10 8,967.10 0.0M
2022-02-10 9,065.65 9,113.75 9,032.05 9,105.10 0.0M
2022-02-09 8,999.45 9,038.85 8,981.75 9,030.25 0.0M
2022-02-08 8,991.50 9,017.45 8,870.50 8,957.20 0.0M
2022-02-07 9,056.90 9,111.60 8,913.00 8,971.15 0.0M
2022-02-04 9,104.75 9,121.35 9,040.40 9,089.20 0.0M
2022-02-03 9,184.00 9,187.55 9,065.25 9,087.40 0.0M
2022-02-02 9,179.60 9,218.75 9,138.25 9,206.90 0.0M
2022-02-01 9,054.85 9,137.80 8,949.75 9,126.90 0.0M
2022-01-31 8,931.90 8,995.65 8,901.20 8,959.75 0.0M
2022-01-28 8,829.75 8,972.65 8,816.45 8,827.75 0.0M
2022-01-27 8,867.75 8,869.25 8,714.70 8,795.30 0.0M
2022-01-25 8,843.85 8,964.15 8,742.90 8,950.15 0.0M
2022-01-24 9,110.40 9,112.65 8,831.85 8,886.20 0.0M
2022-01-21 9,160.10 9,221.35 9,070.55 9,132.80 0.0M
2022-01-20 9,314.90 9,321.80 9,168.15 9,218.70 0.0M
2022-01-19 9,412.95 9,413.30 9,292.45 9,320.65 0.0M
2022-01-18 9,590.40 9,602.50 9,401.10 9,413.15 0.0M
2022-01-17 9,510.00 9,574.05 9,468.55 9,568.05 0.0M
2022-01-14 9,450.20 9,528.30 9,405.30 9,513.75 0.0M
2022-01-13 9,466.80 9,498.00 9,411.55 9,483.05 0.0M
2022-01-12 9,451.90 9,456.90 9,391.25 9,430.30 0.0M
2022-01-11 9,356.15 9,407.50 9,343.60 9,393.65 0.0M
2022-01-10 9,354.75 9,373.65 9,299.75 9,363.80 0.0M
2022-01-07 9,244.60 9,301.60 9,226.15 9,273.05 0.0M
2022-01-06 9,257.25 9,260.15 9,175.35 9,218.75 0.0M
2022-01-05 9,338.25 9,343.35 9,261.75 9,320.25 0.0M
2022-01-04 9,291.65 9,367.90 9,246.75 9,355.05 0.0M
2022-01-03 9,192.95 9,282.40 9,187.50 9,265.10 0.0M