NIFTY (nifty)
Index | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 24109.0 | 24112.0 | 24100.0 | 24112.0 | 75825 |
| 2025-04-25 15:28:00 | 24107.9 | 24110.0 | 24105.0 | 24109.2 | 64500 |
| 2025-04-25 15:27:00 | 24102.0 | 24109.0 | 24090.0 | 24109.0 | 105000 |
| 2025-04-25 15:26:00 | 24115.0 | 24118.6 | 24102.0 | 24104.2 | 46350 |
| 2025-04-25 15:25:00 | 24115.0 | 24117.9 | 24110.0 | 24115.0 | 48600 |
| 2025-04-25 15:24:00 | 24115.5 | 24120.0 | 24106.0 | 24115.0 | 54300 |
| 2025-04-25 15:23:00 | 24130.1 | 24130.8 | 24109.9 | 24120.0 | 44325 |
| 2025-04-25 15:22:00 | 24120.0 | 24135.0 | 24119.0 | 24131.9 | 41775 |
| 2025-04-25 15:21:00 | 24132.0 | 24133.8 | 24112.0 | 24120.0 | 49950 |
| 2025-04-25 15:20:00 | 24151.8 | 24152.4 | 24131.0 | 24133.5 | 52500 |
| 2025-04-25 15:19:00 | 24164.0 | 24164.0 | 24145.6 | 24152.0 | 29850 |
| 2025-04-25 15:18:00 | 24167.3 | 24168.2 | 24160.9 | 24163.8 | 16800 |
| 2025-04-25 15:17:00 | 24161.0 | 24168.9 | 24161.0 | 24165.4 | 21975 |
| 2025-04-25 15:16:00 | 24170.0 | 24170.0 | 24160.0 | 24161.0 | 24825 |
| 2025-04-25 15:15:00 | 24169.1 | 24170.6 | 24165.0 | 24169.9 | 39975 |
| 2025-04-25 15:14:00 | 24165.1 | 24173.6 | 24162.0 | 24167.2 | 25950 |
| 2025-04-25 15:13:00 | 24177.6 | 24179.8 | 24165.0 | 24165.1 | 28125 |
| 2025-04-25 15:12:00 | 24189.9 | 24194.9 | 24172.2 | 24176.9 | 20400 |
| 2025-04-25 15:11:00 | 24186.7 | 24195.0 | 24184.0 | 24189.1 | 16725 |
| 2025-04-25 15:10:00 | 24180.0 | 24190.0 | 24177.8 | 24190.0 | 18300 |
| 2025-04-25 15:09:00 | 24178.6 | 24180.0 | 24171.4 | 24180.0 | 10425 |
| 2025-04-25 15:08:00 | 24175.0 | 24179.8 | 24171.0 | 24175.0 | 13800 |
| 2025-04-25 15:07:00 | 24194.3 | 24195.0 | 24171.0 | 24176.0 | 15375 |
| 2025-04-25 15:06:00 | 24199.3 | 24200.0 | 24185.8 | 24193.0 | 15075 |
| 2025-04-25 15:05:00 | 24196.5 | 24200.0 | 24193.2 | 24199.1 | 16050 |
| 2025-04-25 15:04:00 | 24191.1 | 24199.0 | 24190.0 | 24195.5 | 15750 |
| 2025-04-25 15:03:00 | 24175.0 | 24190.0 | 24173.6 | 24189.9 | 14250 |
| 2025-04-25 15:02:00 | 24175.8 | 24178.0 | 24167.5 | 24175.0 | 17850 |
| 2025-04-25 15:01:00 | 24176.5 | 24178.4 | 24172.1 | 24178.4 | 41850 |
| 2025-04-25 15:00:00 | 24184.6 | 24200.0 | 24176.0 | 24176.0 | 20475 |
| 2025-04-25 14:59:00 | 24184.4 | 24189.9 | 24176.0 | 24184.9 | 18000 |
| 2025-04-25 14:58:00 | 24194.2 | 24199.0 | 24182.0 | 24185.0 | 12975 |
| 2025-04-25 14:57:00 | 24191.5 | 24199.9 | 24186.1 | 24199.0 | 17775 |
| 2025-04-25 14:56:00 | 24206.0 | 24209.9 | 24190.0 | 24191.7 | 11850 |
| 2025-04-25 14:55:00 | 24201.0 | 24206.0 | 24196.0 | 24205.0 | 4875 |
| 2025-04-25 14:54:00 | 24208.2 | 24208.2 | 24194.1 | 24202.0 | 13800 |
| 2025-04-25 14:53:00 | 24197.3 | 24209.9 | 24195.0 | 24204.8 | 21825 |
| 2025-04-25 14:52:00 | 24182.3 | 24199.0 | 24182.3 | 24199.0 | 10650 |
| 2025-04-25 14:51:00 | 24191.4 | 24199.0 | 24180.0 | 24185.0 | 11325 |
| 2025-04-25 14:50:00 | 24192.9 | 24196.6 | 24183.8 | 24191.4 | 31500 |
| 2025-04-25 14:49:00 | 24169.0 | 24189.0 | 24163.0 | 24189.0 | 32475 |
| 2025-04-25 14:48:00 | 24153.8 | 24168.0 | 24150.0 | 24168.0 | 20550 |
| 2025-04-25 14:47:00 | 24152.6 | 24163.7 | 24150.0 | 24152.0 | 23100 |
| 2025-04-25 14:46:00 | 24170.3 | 24175.0 | 24152.3 | 24152.3 | 41175 |
| 2025-04-25 14:45:00 | 24180.0 | 24181.9 | 24165.0 | 24171.0 | 12150 |
| 2025-04-25 14:44:00 | 24176.0 | 24184.8 | 24173.1 | 24178.3 | 14475 |
| 2025-04-25 14:43:00 | 24171.0 | 24176.0 | 24166.8 | 24176.0 | 11550 |
| 2025-04-25 14:42:00 | 24180.3 | 24190.0 | 24171.3 | 24171.7 | 41325 |
| 2025-04-25 14:41:00 | 24171.0 | 24186.8 | 24171.0 | 24183.9 | 20775 |
| 2025-04-25 14:40:00 | 24189.6 | 24189.6 | 24171.0 | 24173.8 | 39300 |
| 2025-04-25 14:39:00 | 24183.3 | 24198.0 | 24183.3 | 24189.1 | 16950 |
| 2025-04-25 14:38:00 | 24174.6 | 24189.0 | 24174.6 | 24185.0 | 18000 |
| 2025-04-25 14:37:00 | 24169.6 | 24184.2 | 24166.3 | 24174.4 | 18225 |
| 2025-04-25 14:36:00 | 24180.1 | 24188.9 | 24165.0 | 24173.0 | 44550 |
| 2025-04-25 14:35:00 | 24190.0 | 24195.2 | 24180.0 | 24180.0 | 19575 |
| 2025-04-25 14:34:00 | 24184.7 | 24189.0 | 24181.0 | 24188.9 | 20025 |
| 2025-04-25 14:33:00 | 24186.5 | 24187.3 | 24176.0 | 24180.0 | 40725 |
| 2025-04-25 14:32:00 | 24208.5 | 24210.0 | 24181.2 | 24186.9 | 30000 |
| 2025-04-25 14:31:00 | 24217.0 | 24219.3 | 24205.6 | 24213.0 | 15975 |
| 2025-04-25 14:30:00 | 24235.0 | 24239.0 | 24211.1 | 24217.0 | 11775 |
| 2025-04-25 14:29:00 | 24218.0 | 24238.5 | 24215.0 | 24235.0 | 12150 |
| 2025-04-25 14:28:00 | 24230.0 | 24230.0 | 24215.2 | 24218.0 | 11700 |
| 2025-04-25 14:27:00 | 24226.9 | 24234.7 | 24224.0 | 24230.0 | 11250 |
| 2025-04-25 14:26:00 | 24230.6 | 24238.7 | 24220.0 | 24226.9 | 12675 |
| 2025-04-25 14:25:00 | 24247.4 | 24247.4 | 24230.0 | 24230.6 | 6000 |
| 2025-04-25 14:24:00 | 24233.0 | 24248.0 | 24230.0 | 24240.6 | 17775 |
| 2025-04-25 14:23:00 | 24240.0 | 24245.0 | 24225.8 | 24233.0 | 12150 |
| 2025-04-25 14:22:00 | 24230.0 | 24240.0 | 24227.4 | 24236.4 | 18825 |
| 2025-04-25 14:21:00 | 24237.1 | 24241.8 | 24225.0 | 24228.0 | 12450 |
| 2025-04-25 14:20:00 | 24244.0 | 24245.3 | 24230.0 | 24240.0 | 9000 |
| 2025-04-25 14:19:00 | 24240.0 | 24251.9 | 24235.7 | 24246.2 | 16950 |
| 2025-04-25 14:18:00 | 24240.2 | 24243.3 | 24233.0 | 24239.8 | 9675 |
| 2025-04-25 14:17:00 | 24241.9 | 24245.0 | 24229.2 | 24240.1 | 19725 |
| 2025-04-25 14:16:00 | 24222.6 | 24246.6 | 24216.3 | 24246.6 | 27900 |
| 2025-04-25 14:15:00 | 24208.8 | 24228.0 | 24202.1 | 24221.7 | 44100 |
| 2025-04-25 14:14:00 | 24200.9 | 24214.8 | 24190.2 | 24204.6 | 19350 |
| 2025-04-25 14:13:00 | 24183.7 | 24203.4 | 24178.0 | 24203.4 | 21750 |
| 2025-04-25 14:12:00 | 24200.0 | 24200.0 | 24175.0 | 24178.4 | 55050 |
| 2025-04-25 14:11:00 | 24207.5 | 24210.0 | 24196.4 | 24202.2 | 29250 |
| 2025-04-25 14:10:00 | 24185.0 | 24210.0 | 24185.0 | 24203.9 | 38925 |
| 2025-04-25 14:09:00 | 24218.0 | 24225.0 | 24183.4 | 24190.1 | 64425 |
| 2025-04-25 14:08:00 | 24225.0 | 24231.5 | 24216.1 | 24218.0 | 27825 |
| 2025-04-25 14:07:00 | 24251.4 | 24254.8 | 24219.6 | 24227.1 | 50250 |
| 2025-04-25 14:06:00 | 24257.1 | 24264.8 | 24246.1 | 24251.4 | 17700 |
| 2025-04-25 14:05:00 | 24247.9 | 24264.9 | 24247.4 | 24260.0 | 27225 |
| 2025-04-25 14:04:00 | 24252.3 | 24258.1 | 24238.9 | 24248.1 | 29475 |
| 2025-04-25 14:03:00 | 24279.0 | 24279.0 | 24256.4 | 24260.2 | 26325 |
| 2025-04-25 14:02:00 | 24268.9 | 24279.5 | 24267.4 | 24278.5 | 66450 |
| 2025-04-25 14:01:00 | 24270.0 | 24270.0 | 24260.3 | 24268.9 | 21150 |
| 2025-04-25 14:00:00 | 24274.9 | 24277.0 | 24260.4 | 24270.0 | 37050 |
| 2025-04-25 13:59:00 | 24274.0 | 24279.4 | 24270.9 | 24275.2 | 62325 |
| 2025-04-25 13:58:00 | 24264.8 | 24273.0 | 24260.2 | 24273.0 | 33975 |
| 2025-04-25 13:57:00 | 24262.6 | 24269.9 | 24256.1 | 24260.0 | 72825 |
| 2025-04-25 13:56:00 | 24245.8 | 24255.0 | 24241.6 | 24255.0 | 32100 |
| 2025-04-25 13:55:00 | 24253.1 | 24253.8 | 24240.0 | 24241.0 | 19200 |
| 2025-04-25 13:54:00 | 24246.0 | 24250.0 | 24240.3 | 24249.5 | 29700 |
| 2025-04-25 13:53:00 | 24232.8 | 24248.0 | 24231.1 | 24248.0 | 24525 |
| 2025-04-25 13:52:00 | 24244.4 | 24244.4 | 24228.1 | 24235.0 | 41550 |
| 2025-04-25 13:51:00 | 24259.9 | 24260.0 | 24239.5 | 24247.7 | 45300 |
| 2025-04-25 13:50:00 | 24237.9 | 24260.0 | 24236.0 | 24260.0 | 106950 |