NIFTYNXT50 (niftynxt50)
Index | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 64053.0 | 64100.0 | 64053.0 | 64056.0 | 250 |
| 2025-04-25 15:28:00 | 64100.0 | 64100.0 | 64064.4 | 64100.0 | 150 |
| 2025-04-25 15:27:00 | 64099.8 | 64100.0 | 64074.2 | 64100.0 | 450 |
| 2025-04-25 15:26:00 | 64085.0 | 64099.8 | 64085.0 | 64099.8 | 150 |
| 2025-04-25 15:25:00 | 64100.0 | 64100.0 | 64085.0 | 64085.0 | 75 |
| 2025-04-25 15:24:00 | 64146.6 | 64146.6 | 64100.0 | 64100.0 | 100 |
| 2025-04-25 15:23:00 | 64146.6 | 64175.4 | 64146.6 | 64146.6 | 50 |
| 2025-04-25 15:22:00 | 64212.0 | 64212.0 | 64146.6 | 64146.6 | 125 |
| 2025-04-25 15:21:00 | 64167.8 | 64200.0 | 64167.8 | 64200.0 | 25 |
| 2025-04-25 15:20:00 | 64190.8 | 64190.8 | 64167.8 | 64167.8 | 25 |
| 2025-04-25 15:19:00 | 64219.8 | 64219.8 | 64190.8 | 64190.8 | 50 |
| 2025-04-25 15:18:00 | 64212.2 | 64295.0 | 64212.2 | 64219.8 | 125 |
| 2025-04-25 15:17:00 | 64212.2 | 64212.2 | 64212.2 | 64212.2 | 0 |
| 2025-04-25 15:16:00 | 64205.2 | 64212.2 | 64205.2 | 64212.2 | 100 |
| 2025-04-25 15:15:00 | 64241.0 | 64293.2 | 64241.0 | 64273.0 | 75 |
| 2025-04-25 15:14:00 | 64300.0 | 64300.0 | 64230.6 | 64230.6 | 175 |
| 2025-04-25 15:13:00 | 64370.0 | 64372.6 | 64300.0 | 64300.0 | 100 |
| 2025-04-25 15:12:00 | 64479.8 | 64479.8 | 64370.0 | 64370.0 | 50 |
| 2025-04-25 15:11:00 | 64411.4 | 64479.8 | 64411.4 | 64479.8 | 25 |
| 2025-04-25 15:10:00 | 64400.0 | 64411.4 | 64400.0 | 64411.4 | 25 |
| 2025-04-25 15:09:00 | 64400.0 | 64400.0 | 64400.0 | 64400.0 | 0 |
| 2025-04-25 15:08:00 | 64400.0 | 64400.0 | 64400.0 | 64400.0 | 0 |
| 2025-04-25 15:07:00 | 64430.6 | 64451.8 | 64400.0 | 64400.0 | 50 |
| 2025-04-25 15:06:00 | 64430.6 | 64430.6 | 64430.6 | 64430.6 | 0 |
| 2025-04-25 15:05:00 | 64430.6 | 64430.6 | 64430.6 | 64430.6 | 0 |
| 2025-04-25 15:04:00 | 64444.0 | 64444.0 | 64430.6 | 64430.6 | 100 |
| 2025-04-25 15:03:00 | 64406.8 | 64444.0 | 64406.8 | 64444.0 | 25 |
| 2025-04-25 15:02:00 | 64406.8 | 64406.8 | 64406.8 | 64406.8 | 0 |
| 2025-04-25 15:01:00 | 64406.8 | 64406.8 | 64406.8 | 64406.8 | 75 |
| 2025-04-25 15:00:00 | 64405.2 | 64508.6 | 64405.2 | 64500.0 | 50 |
| 2025-04-25 14:59:00 | 64469.8 | 64469.8 | 64405.2 | 64405.2 | 25 |
| 2025-04-25 14:58:00 | 64469.8 | 64469.8 | 64469.8 | 64469.8 | 0 |
| 2025-04-25 14:57:00 | 64502.4 | 64546.2 | 64469.8 | 64469.8 | 200 |
| 2025-04-25 14:56:00 | 64502.4 | 64502.4 | 64502.4 | 64502.4 | 0 |
| 2025-04-25 14:55:00 | 64502.4 | 64502.4 | 64502.4 | 64502.4 | 0 |
| 2025-04-25 14:54:00 | 64502.4 | 64502.4 | 64502.4 | 64502.4 | 0 |
| 2025-04-25 14:53:00 | 64502.4 | 64502.4 | 64502.4 | 64502.4 | 0 |
| 2025-04-25 14:52:00 | 64502.4 | 64502.4 | 64502.4 | 64502.4 | 0 |
| 2025-04-25 14:51:00 | 64502.4 | 64502.4 | 64502.4 | 64502.4 | 0 |
| 2025-04-25 14:50:00 | 64476.0 | 64502.4 | 64476.0 | 64502.4 | 100 |
| 2025-04-25 14:49:00 | 64350.0 | 64476.0 | 64336.2 | 64476.0 | 125 |
| 2025-04-25 14:48:00 | 64300.2 | 64350.0 | 64300.0 | 64350.0 | 50 |
| 2025-04-25 14:47:00 | 64450.0 | 64450.0 | 64300.2 | 64300.2 | 25 |
| 2025-04-25 14:46:00 | 64450.0 | 64450.0 | 64450.0 | 64450.0 | 0 |
| 2025-04-25 14:45:00 | 64450.0 | 64450.0 | 64450.0 | 64450.0 | 0 |
| 2025-04-25 14:44:00 | 64450.0 | 64450.0 | 64450.0 | 64450.0 | 0 |
| 2025-04-25 14:43:00 | 64450.0 | 64450.0 | 64450.0 | 64450.0 | 0 |
| 2025-04-25 14:42:00 | 64450.0 | 64450.0 | 64450.0 | 64450.0 | 0 |
| 2025-04-25 14:41:00 | 64450.0 | 64450.0 | 64450.0 | 64450.0 | 0 |
| 2025-04-25 14:40:00 | 64476.8 | 64476.8 | 64450.0 | 64450.0 | 25 |
| 2025-04-25 14:39:00 | 64476.8 | 64476.8 | 64476.8 | 64476.8 | 0 |
| 2025-04-25 14:38:00 | 64393.0 | 64476.8 | 64393.0 | 64476.8 | 25 |
| 2025-04-25 14:37:00 | 64393.0 | 64393.0 | 64393.0 | 64393.0 | 0 |
| 2025-04-25 14:36:00 | 64393.0 | 64393.0 | 64393.0 | 64393.0 | 0 |
| 2025-04-25 14:35:00 | 64393.0 | 64393.0 | 64393.0 | 64393.0 | 25 |
| 2025-04-25 14:34:00 | 64386.0 | 64386.0 | 64386.0 | 64386.0 | 0 |
| 2025-04-25 14:33:00 | 64477.0 | 64477.0 | 64386.0 | 64386.0 | 325 |
| 2025-04-25 14:32:00 | 64477.0 | 64477.0 | 64477.0 | 64477.0 | 0 |
| 2025-04-25 14:31:00 | 64542.6 | 64542.6 | 64477.0 | 64477.0 | 25 |
| 2025-04-25 14:30:00 | 64550.0 | 64550.0 | 64542.6 | 64542.6 | 25 |
| 2025-04-25 14:29:00 | 64550.0 | 64550.0 | 64550.0 | 64550.0 | 0 |
| 2025-04-25 14:28:00 | 64599.0 | 64599.0 | 64550.0 | 64550.0 | 25 |
| 2025-04-25 14:27:00 | 64599.0 | 64599.0 | 64599.0 | 64599.0 | 0 |
| 2025-04-25 14:26:00 | 64599.0 | 64599.0 | 64599.0 | 64599.0 | 0 |
| 2025-04-25 14:25:00 | 64599.0 | 64599.0 | 64599.0 | 64599.0 | 0 |
| 2025-04-25 14:24:00 | 64599.0 | 64599.0 | 64599.0 | 64599.0 | 0 |
| 2025-04-25 14:23:00 | 64606.4 | 64606.4 | 64599.0 | 64599.0 | 25 |
| 2025-04-25 14:22:00 | 64606.4 | 64606.4 | 64606.4 | 64606.4 | 0 |
| 2025-04-25 14:21:00 | 64576.2 | 64606.4 | 64576.2 | 64606.4 | 25 |
| 2025-04-25 14:20:00 | 64576.2 | 64576.2 | 64576.2 | 64576.2 | 25 |
| 2025-04-25 14:19:00 | 64576.2 | 64576.2 | 64576.2 | 64576.2 | 0 |
| 2025-04-25 14:18:00 | 64576.2 | 64576.2 | 64576.2 | 64576.2 | 0 |
| 2025-04-25 14:17:00 | 64576.2 | 64576.2 | 64576.2 | 64576.2 | 0 |
| 2025-04-25 14:16:00 | 64576.2 | 64576.2 | 64576.2 | 64576.2 | 0 |
| 2025-04-25 14:15:00 | 64414.6 | 64576.2 | 64414.6 | 64576.2 | 100 |
| 2025-04-25 14:14:00 | 64375.0 | 64504.2 | 64375.0 | 64414.6 | 150 |
| 2025-04-25 14:13:00 | 64396.0 | 64396.0 | 64375.0 | 64375.0 | 75 |
| 2025-04-25 14:12:00 | 64396.0 | 64403.0 | 64396.0 | 64396.0 | 50 |
| 2025-04-25 14:11:00 | 64396.0 | 64396.0 | 64396.0 | 64396.0 | 0 |
| 2025-04-25 14:10:00 | 64439.2 | 64439.2 | 64396.0 | 64396.0 | 75 |
| 2025-04-25 14:09:00 | 64578.0 | 64578.0 | 64439.2 | 64439.2 | 800 |
| 2025-04-25 14:08:00 | 64659.0 | 64659.0 | 64578.0 | 64578.0 | 350 |
| 2025-04-25 14:07:00 | 64900.0 | 64900.0 | 64659.0 | 64659.0 | 25 |
| 2025-04-25 14:06:00 | 64900.0 | 64900.0 | 64900.0 | 64900.0 | 0 |
| 2025-04-25 14:05:00 | 64900.0 | 64900.0 | 64900.0 | 64900.0 | 0 |
| 2025-04-25 14:04:00 | 64900.0 | 64900.0 | 64900.0 | 64900.0 | 0 |
| 2025-04-25 14:03:00 | 64974.2 | 64974.2 | 64900.0 | 64900.0 | 25 |
| 2025-04-25 14:02:00 | 64950.6 | 64974.2 | 64950.6 | 64974.2 | 25 |
| 2025-04-25 14:01:00 | 64950.6 | 64950.6 | 64950.6 | 64950.6 | 50 |
| 2025-04-25 14:00:00 | 64900.2 | 64900.2 | 64900.2 | 64900.2 | 0 |
| 2025-04-25 13:59:00 | 64848.0 | 64930.0 | 64848.0 | 64900.2 | 200 |
| 2025-04-25 13:58:00 | 64789.0 | 64848.0 | 64789.0 | 64848.0 | 50 |
| 2025-04-25 13:57:00 | 64794.8 | 64794.8 | 64789.0 | 64789.0 | 100 |
| 2025-04-25 13:56:00 | 64794.8 | 64794.8 | 64794.8 | 64794.8 | 0 |
| 2025-04-25 13:55:00 | 64794.8 | 64794.8 | 64794.8 | 64794.8 | 0 |
| 2025-04-25 13:54:00 | 64688.8 | 64794.8 | 64688.8 | 64794.8 | 50 |
| 2025-04-25 13:53:00 | 64688.8 | 64688.8 | 64688.8 | 64688.8 | 0 |
| 2025-04-25 13:52:00 | 64799.2 | 64799.2 | 64688.8 | 64688.8 | 175 |
| 2025-04-25 13:51:00 | 64799.2 | 64799.2 | 64799.2 | 64799.2 | 0 |
| 2025-04-25 13:50:00 | 64652.4 | 64799.2 | 64652.4 | 64799.2 | 150 |