NIFTY (nifty)
INDEX | INDEX
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 25624.9 | 25624.9 | 25617.6 | 25620.0 | 28875 |
| 2025-07-08 15:28:00 | 25620.5 | 25625.4 | 25619.0 | 25624.9 | 28800 |
| 2025-07-08 15:27:00 | 25622.0 | 25625.2 | 25619.2 | 25620.5 | 26850 |
| 2025-07-08 15:26:00 | 25621.8 | 25625.9 | 25618.5 | 25622.5 | 35250 |
| 2025-07-08 15:25:00 | 25617.3 | 25623.9 | 25616.1 | 25622.0 | 22050 |
| 2025-07-08 15:24:00 | 25618.0 | 25623.0 | 25617.0 | 25620.0 | 22800 |
| 2025-07-08 15:23:00 | 25615.3 | 25622.0 | 25615.0 | 25617.4 | 25875 |
| 2025-07-08 15:22:00 | 25617.0 | 25622.0 | 25615.0 | 25615.0 | 20775 |
| 2025-07-08 15:21:00 | 25623.8 | 25623.8 | 25616.5 | 25616.8 | 11100 |
| 2025-07-08 15:20:00 | 25616.0 | 25623.0 | 25613.1 | 25618.1 | 32775 |
| 2025-07-08 15:19:00 | 25626.0 | 25629.2 | 25616.0 | 25617.7 | 22200 |
| 2025-07-08 15:18:00 | 25623.1 | 25630.0 | 25622.2 | 25629.5 | 23550 |
| 2025-07-08 15:17:00 | 25617.1 | 25629.9 | 25617.0 | 25628.0 | 35475 |
| 2025-07-08 15:16:00 | 25627.9 | 25635.0 | 25615.3 | 25624.0 | 34350 |
| 2025-07-08 15:15:00 | 25629.9 | 25633.9 | 25623.4 | 25632.0 | 33300 |
| 2025-07-08 15:14:00 | 25628.4 | 25631.5 | 25625.0 | 25626.7 | 18150 |
| 2025-07-08 15:13:00 | 25624.0 | 25630.0 | 25621.3 | 25628.4 | 29475 |
| 2025-07-08 15:12:00 | 25622.0 | 25625.0 | 25620.0 | 25623.0 | 14400 |
| 2025-07-08 15:11:00 | 25611.1 | 25625.0 | 25607.6 | 25624.0 | 62850 |
| 2025-07-08 15:10:00 | 25620.0 | 25620.0 | 25610.1 | 25611.0 | 24150 |
| 2025-07-08 15:09:00 | 25611.0 | 25620.0 | 25610.4 | 25620.0 | 24075 |
| 2025-07-08 15:08:00 | 25620.5 | 25624.0 | 25610.0 | 25611.0 | 27375 |
| 2025-07-08 15:07:00 | 25621.4 | 25627.4 | 25620.0 | 25623.7 | 33150 |
| 2025-07-08 15:06:00 | 25608.9 | 25625.0 | 25608.3 | 25624.7 | 72675 |
| 2025-07-08 15:05:00 | 25599.0 | 25609.0 | 25597.0 | 25608.3 | 67800 |
| 2025-07-08 15:04:00 | 25594.2 | 25599.0 | 25590.6 | 25599.0 | 31650 |
| 2025-07-08 15:03:00 | 25588.0 | 25597.9 | 25587.7 | 25594.3 | 44100 |
| 2025-07-08 15:02:00 | 25591.4 | 25592.3 | 25584.6 | 25588.0 | 24825 |
| 2025-07-08 15:01:00 | 25588.0 | 25595.0 | 25583.2 | 25585.2 | 47400 |
| 2025-07-08 15:00:00 | 25570.8 | 25588.0 | 25569.5 | 25587.7 | 91575 |
| 2025-07-08 14:59:00 | 25567.0 | 25575.0 | 25567.0 | 25575.0 | 15525 |
| 2025-07-08 14:58:00 | 25562.4 | 25572.6 | 25562.3 | 25570.0 | 22500 |
| 2025-07-08 14:57:00 | 25559.1 | 25562.5 | 25557.5 | 25562.5 | 3525 |
| 2025-07-08 14:56:00 | 25563.1 | 25563.1 | 25559.7 | 25562.4 | 1425 |
| 2025-07-08 14:55:00 | 25559.0 | 25563.3 | 25555.2 | 25559.7 | 4575 |
| 2025-07-08 14:54:00 | 25550.0 | 25559.0 | 25550.0 | 25559.0 | 4350 |
| 2025-07-08 14:53:00 | 25549.7 | 25550.0 | 25547.8 | 25549.1 | 4800 |
| 2025-07-08 14:52:00 | 25555.9 | 25556.6 | 25549.8 | 25549.8 | 2175 |
| 2025-07-08 14:51:00 | 25554.0 | 25556.0 | 25549.0 | 25552.1 | 2700 |
| 2025-07-08 14:50:00 | 25552.1 | 25553.9 | 25550.6 | 25550.6 | 2850 |
| 2025-07-08 14:49:00 | 25550.1 | 25554.0 | 25550.1 | 25551.2 | 1350 |
| 2025-07-08 14:48:00 | 25550.0 | 25554.0 | 25549.1 | 25551.6 | 4575 |
| 2025-07-08 14:47:00 | 25551.0 | 25552.0 | 25550.0 | 25550.5 | 1575 |
| 2025-07-08 14:46:00 | 25548.5 | 25551.0 | 25548.5 | 25551.0 | 1800 |
| 2025-07-08 14:45:00 | 25550.1 | 25553.8 | 25548.1 | 25548.1 | 2250 |
| 2025-07-08 14:44:00 | 25555.0 | 25557.2 | 25550.0 | 25552.0 | 8400 |
| 2025-07-08 14:43:00 | 25554.0 | 25556.8 | 25553.8 | 25555.0 | 750 |
| 2025-07-08 14:42:00 | 25553.0 | 25556.9 | 25553.0 | 25554.0 | 2175 |
| 2025-07-08 14:41:00 | 25555.3 | 25556.9 | 25554.0 | 25556.8 | 1125 |
| 2025-07-08 14:40:00 | 25557.5 | 25558.9 | 25551.1 | 25557.4 | 7725 |
| 2025-07-08 14:39:00 | 25554.2 | 25558.0 | 25554.2 | 25555.0 | 1725 |
| 2025-07-08 14:38:00 | 25556.0 | 25558.4 | 25552.7 | 25558.4 | 3675 |
| 2025-07-08 14:37:00 | 25550.9 | 25556.0 | 25550.4 | 25556.0 | 3000 |
| 2025-07-08 14:36:00 | 25559.1 | 25559.1 | 25550.0 | 25553.9 | 2475 |
| 2025-07-08 14:35:00 | 25559.0 | 25559.2 | 25557.0 | 25559.0 | 1425 |
| 2025-07-08 14:34:00 | 25552.5 | 25559.0 | 25552.5 | 25559.0 | 1950 |
| 2025-07-08 14:33:00 | 25554.1 | 25555.0 | 25553.7 | 25553.7 | 900 |
| 2025-07-08 14:32:00 | 25554.0 | 25554.3 | 25554.0 | 25554.3 | 225 |
| 2025-07-08 14:31:00 | 25554.4 | 25554.9 | 25549.5 | 25553.0 | 4875 |
| 2025-07-08 14:30:00 | 25551.8 | 25554.6 | 25551.1 | 25554.4 | 3675 |
| 2025-07-08 14:29:00 | 25551.1 | 25555.8 | 25551.1 | 25552.6 | 2325 |
| 2025-07-08 14:28:00 | 25556.0 | 25556.1 | 25553.8 | 25556.1 | 750 |
| 2025-07-08 14:27:00 | 25554.4 | 25556.0 | 25553.2 | 25556.0 | 1275 |
| 2025-07-08 14:26:00 | 25550.3 | 25554.0 | 25550.1 | 25554.0 | 750 |
| 2025-07-08 14:25:00 | 25550.5 | 25554.4 | 25550.5 | 25551.8 | 1050 |
| 2025-07-08 14:24:00 | 25552.2 | 25553.0 | 25550.0 | 25550.4 | 1800 |
| 2025-07-08 14:23:00 | 25551.1 | 25552.5 | 25548.8 | 25551.1 | 825 |
| 2025-07-08 14:22:00 | 25552.0 | 25552.9 | 25550.7 | 25552.6 | 1125 |
| 2025-07-08 14:21:00 | 25550.6 | 25554.4 | 25549.0 | 25553.0 | 2700 |
| 2025-07-08 14:20:00 | 25550.9 | 25550.9 | 25545.7 | 25550.6 | 6600 |
| 2025-07-08 14:19:00 | 25555.0 | 25556.1 | 25550.0 | 25551.0 | 3075 |
| 2025-07-08 14:18:00 | 25555.0 | 25556.1 | 25554.1 | 25555.0 | 600 |
| 2025-07-08 14:17:00 | 25553.7 | 25556.1 | 25552.0 | 25552.0 | 1125 |
| 2025-07-08 14:16:00 | 25552.0 | 25555.0 | 25551.6 | 25555.0 | 1425 |
| 2025-07-08 14:15:00 | 25552.6 | 25554.7 | 25551.1 | 25554.7 | 1350 |
| 2025-07-08 14:14:00 | 25556.4 | 25557.9 | 25554.4 | 25555.6 | 825 |
| 2025-07-08 14:13:00 | 25556.0 | 25558.9 | 25554.4 | 25556.0 | 1500 |
| 2025-07-08 14:12:00 | 25551.4 | 25558.4 | 25551.0 | 25555.0 | 2250 |
| 2025-07-08 14:11:00 | 25559.0 | 25559.1 | 25550.0 | 25554.0 | 5475 |
| 2025-07-08 14:10:00 | 25559.9 | 25561.6 | 25559.9 | 25561.6 | 975 |
| 2025-07-08 14:09:00 | 25561.4 | 25561.4 | 25559.9 | 25561.0 | 900 |
| 2025-07-08 14:08:00 | 25560.0 | 25561.9 | 25557.2 | 25561.4 | 1950 |
| 2025-07-08 14:07:00 | 25554.8 | 25560.0 | 25554.8 | 25560.0 | 1200 |
| 2025-07-08 14:06:00 | 25559.7 | 25559.9 | 25554.1 | 25558.0 | 1950 |
| 2025-07-08 14:05:00 | 25557.5 | 25563.0 | 25557.5 | 25559.7 | 2250 |
| 2025-07-08 14:04:00 | 25559.0 | 25563.8 | 25559.0 | 25562.7 | 750 |
| 2025-07-08 14:03:00 | 25563.9 | 25563.9 | 25559.0 | 25563.4 | 1050 |
| 2025-07-08 14:02:00 | 25560.0 | 25564.0 | 25560.0 | 25563.6 | 1125 |
| 2025-07-08 14:01:00 | 25559.0 | 25564.0 | 25559.0 | 25559.1 | 1650 |
| 2025-07-08 14:00:00 | 25563.8 | 25565.0 | 25558.9 | 25558.9 | 2025 |
| 2025-07-08 13:59:00 | 25562.0 | 25564.0 | 25560.0 | 25562.6 | 2850 |
| 2025-07-08 13:58:00 | 25560.2 | 25564.4 | 25560.2 | 25561.1 | 525 |
| 2025-07-08 13:57:00 | 25563.0 | 25566.0 | 25560.0 | 25560.0 | 3075 |
| 2025-07-08 13:56:00 | 25563.0 | 25566.8 | 25563.0 | 25563.0 | 900 |
| 2025-07-08 13:55:00 | 25563.1 | 25569.9 | 25563.0 | 25567.0 | 7425 |
| 2025-07-08 13:54:00 | 25563.1 | 25569.0 | 25563.0 | 25563.3 | 3675 |
| 2025-07-08 13:53:00 | 25563.1 | 25566.5 | 25563.1 | 25563.2 | 2250 |
| 2025-07-08 13:52:00 | 25560.0 | 25564.0 | 25558.8 | 25563.1 | 3000 |
| 2025-07-08 13:51:00 | 25562.4 | 25563.0 | 25558.7 | 25560.0 | 4425 |
| 2025-07-08 13:50:00 | 25561.5 | 25564.8 | 25561.5 | 25562.3 | 1425 |