FINNIFTY (finnifty)
Index | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 26035.0 | 26066.0 | 26025.1 | 26056.1 | 1365 |
| 2025-04-25 15:28:00 | 26033.8 | 26040.0 | 26027.0 | 26035.0 | 325 |
| 2025-04-25 15:27:00 | 26033.8 | 26033.8 | 26033.8 | 26033.8 | 130 |
| 2025-04-25 15:26:00 | 26052.9 | 26052.9 | 26034.8 | 26034.8 | 130 |
| 2025-04-25 15:25:00 | 26046.5 | 26052.9 | 26030.4 | 26052.9 | 650 |
| 2025-04-25 15:24:00 | 26055.0 | 26055.0 | 26029.3 | 26029.3 | 260 |
| 2025-04-25 15:23:00 | 26060.0 | 26060.0 | 26055.0 | 26055.0 | 260 |
| 2025-04-25 15:22:00 | 26070.0 | 26070.0 | 26070.0 | 26070.0 | 0 |
| 2025-04-25 15:21:00 | 26085.1 | 26085.1 | 26070.0 | 26070.0 | 130 |
| 2025-04-25 15:20:00 | 26094.0 | 26094.0 | 26080.0 | 26085.1 | 195 |
| 2025-04-25 15:19:00 | 26111.8 | 26111.8 | 26094.0 | 26094.0 | 390 |
| 2025-04-25 15:18:00 | 26111.8 | 26111.8 | 26111.8 | 26111.8 | 0 |
| 2025-04-25 15:17:00 | 26100.0 | 26111.9 | 26095.0 | 26111.8 | 455 |
| 2025-04-25 15:16:00 | 26100.2 | 26111.9 | 26100.0 | 26100.0 | 325 |
| 2025-04-25 15:15:00 | 26118.0 | 26118.0 | 26100.2 | 26100.2 | 195 |
| 2025-04-25 15:14:00 | 26118.0 | 26118.0 | 26118.0 | 26118.0 | 0 |
| 2025-04-25 15:13:00 | 26150.0 | 26150.0 | 26118.0 | 26118.0 | 65 |
| 2025-04-25 15:12:00 | 26150.0 | 26150.0 | 26150.0 | 26150.0 | 0 |
| 2025-04-25 15:11:00 | 26154.0 | 26154.0 | 26150.0 | 26150.0 | 65 |
| 2025-04-25 15:10:00 | 26152.6 | 26154.0 | 26140.1 | 26154.0 | 130 |
| 2025-04-25 15:09:00 | 26152.6 | 26152.6 | 26152.6 | 26152.6 | 0 |
| 2025-04-25 15:08:00 | 26152.6 | 26152.6 | 26152.6 | 26152.6 | 0 |
| 2025-04-25 15:07:00 | 26152.6 | 26152.6 | 26152.6 | 26152.6 | 195 |
| 2025-04-25 15:06:00 | 26154.0 | 26154.0 | 26152.6 | 26152.6 | 65 |
| 2025-04-25 15:05:00 | 26140.2 | 26154.0 | 26140.2 | 26154.0 | 65 |
| 2025-04-25 15:04:00 | 26140.4 | 26140.4 | 26140.2 | 26140.2 | 65 |
| 2025-04-25 15:03:00 | 26139.0 | 26140.4 | 26139.0 | 26140.4 | 130 |
| 2025-04-25 15:02:00 | 26164.4 | 26164.4 | 26164.4 | 26164.4 | 0 |
| 2025-04-25 15:01:00 | 26164.4 | 26164.4 | 26164.4 | 26164.4 | 0 |
| 2025-04-25 15:00:00 | 26164.4 | 26164.4 | 26164.4 | 26164.4 | 0 |
| 2025-04-25 14:59:00 | 26164.4 | 26164.4 | 26164.4 | 26164.4 | 0 |
| 2025-04-25 14:58:00 | 26164.4 | 26164.4 | 26164.4 | 26164.4 | 0 |
| 2025-04-25 14:57:00 | 26182.8 | 26182.8 | 26164.4 | 26164.4 | 65 |
| 2025-04-25 14:56:00 | 26182.8 | 26182.8 | 26182.8 | 26182.8 | 0 |
| 2025-04-25 14:55:00 | 26163.9 | 26182.8 | 26163.9 | 26182.8 | 130 |
| 2025-04-25 14:54:00 | 26163.9 | 26163.9 | 26163.9 | 26163.9 | 0 |
| 2025-04-25 14:53:00 | 26155.8 | 26163.9 | 26155.8 | 26163.9 | 130 |
| 2025-04-25 14:52:00 | 26155.8 | 26155.8 | 26155.8 | 26155.8 | 0 |
| 2025-04-25 14:51:00 | 26100.0 | 26155.8 | 26100.0 | 26155.8 | 65 |
| 2025-04-25 14:50:00 | 26100.0 | 26100.0 | 26100.0 | 26100.0 | 0 |
| 2025-04-25 14:49:00 | 26100.0 | 26100.0 | 26100.0 | 26100.0 | 0 |
| 2025-04-25 14:48:00 | 26102.5 | 26102.5 | 26100.0 | 26100.0 | 195 |
| 2025-04-25 14:47:00 | 26102.5 | 26102.5 | 26102.5 | 26102.5 | 0 |
| 2025-04-25 14:46:00 | 26105.0 | 26105.0 | 26102.5 | 26102.5 | 65 |
| 2025-04-25 14:45:00 | 26125.0 | 26125.0 | 26105.0 | 26105.0 | 195 |
| 2025-04-25 14:44:00 | 26125.0 | 26125.0 | 26125.0 | 26125.0 | 0 |
| 2025-04-25 14:43:00 | 26125.0 | 26125.0 | 26125.0 | 26125.0 | 0 |
| 2025-04-25 14:42:00 | 26129.0 | 26129.0 | 26125.0 | 26125.0 | 65 |
| 2025-04-25 14:41:00 | 26129.0 | 26129.0 | 26129.0 | 26129.0 | 0 |
| 2025-04-25 14:40:00 | 26139.9 | 26139.9 | 26129.0 | 26129.0 | 65 |
| 2025-04-25 14:39:00 | 26139.9 | 26139.9 | 26139.9 | 26139.9 | 0 |
| 2025-04-25 14:38:00 | 26117.4 | 26139.9 | 26117.4 | 26139.9 | 65 |
| 2025-04-25 14:37:00 | 26145.0 | 26145.0 | 26117.4 | 26117.4 | 260 |
| 2025-04-25 14:36:00 | 26145.0 | 26145.0 | 26145.0 | 26145.0 | 0 |
| 2025-04-25 14:35:00 | 26137.8 | 26145.0 | 26137.8 | 26145.0 | 195 |
| 2025-04-25 14:34:00 | 26137.8 | 26137.8 | 26137.8 | 26137.8 | 130 |
| 2025-04-25 14:33:00 | 26137.8 | 26137.8 | 26137.8 | 26137.8 | 0 |
| 2025-04-25 14:32:00 | 26200.0 | 26200.0 | 26137.8 | 26137.8 | 650 |
| 2025-04-25 14:31:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:30:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:29:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:28:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:27:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:26:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:25:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:24:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:23:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:22:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 65 |
| 2025-04-25 14:21:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:20:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:19:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:18:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:17:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 14:16:00 | 26195.3 | 26200.0 | 26195.3 | 26200.0 | 130 |
| 2025-04-25 14:15:00 | 26161.8 | 26195.3 | 26161.8 | 26195.3 | 520 |
| 2025-04-25 14:14:00 | 26161.8 | 26161.8 | 26161.8 | 26161.8 | 65 |
| 2025-04-25 14:13:00 | 26161.8 | 26161.8 | 26161.8 | 26161.8 | 65 |
| 2025-04-25 14:12:00 | 26161.8 | 26161.8 | 26161.8 | 26161.8 | 65 |
| 2025-04-25 14:11:00 | 26157.8 | 26157.8 | 26152.1 | 26152.1 | 65 |
| 2025-04-25 14:10:00 | 26160.1 | 26160.1 | 26157.8 | 26157.8 | 65 |
| 2025-04-25 14:09:00 | 26164.1 | 26164.1 | 26160.1 | 26160.1 | 65 |
| 2025-04-25 14:08:00 | 26200.2 | 26200.2 | 26164.1 | 26164.1 | 1235 |
| 2025-04-25 14:07:00 | 26225.1 | 26225.1 | 26200.2 | 26200.2 | 325 |
| 2025-04-25 14:06:00 | 26228.0 | 26231.9 | 26228.0 | 26231.9 | 65 |
| 2025-04-25 14:05:00 | 26228.2 | 26228.2 | 26228.0 | 26228.0 | 65 |
| 2025-04-25 14:04:00 | 26244.8 | 26244.8 | 26228.2 | 26228.2 | 130 |
| 2025-04-25 14:03:00 | 26240.0 | 26246.0 | 26232.1 | 26244.8 | 325 |
| 2025-04-25 14:02:00 | 26233.6 | 26240.0 | 26233.6 | 26240.0 | 65 |
| 2025-04-25 14:01:00 | 26238.3 | 26238.3 | 26233.6 | 26233.6 | 130 |
| 2025-04-25 14:00:00 | 26220.0 | 26238.3 | 26220.0 | 26238.3 | 130 |
| 2025-04-25 13:59:00 | 26220.0 | 26220.0 | 26220.0 | 26220.0 | 0 |
| 2025-04-25 13:58:00 | 26200.0 | 26220.0 | 26199.1 | 26220.0 | 390 |
| 2025-04-25 13:57:00 | 26200.0 | 26200.0 | 26200.0 | 26200.0 | 0 |
| 2025-04-25 13:56:00 | 26177.6 | 26200.0 | 26177.6 | 26200.0 | 65 |
| 2025-04-25 13:55:00 | 26177.6 | 26177.6 | 26177.6 | 26177.6 | 0 |
| 2025-04-25 13:54:00 | 26177.6 | 26177.6 | 26177.6 | 26177.6 | 0 |
| 2025-04-25 13:53:00 | 26195.0 | 26195.0 | 26177.6 | 26177.6 | 130 |
| 2025-04-25 13:52:00 | 26218.2 | 26218.2 | 26195.0 | 26195.0 | 195 |
| 2025-04-25 13:51:00 | 26216.0 | 26219.8 | 26216.0 | 26218.2 | 2210 |
| 2025-04-25 13:50:00 | 26180.0 | 26200.0 | 26180.0 | 26200.0 | 130 |