Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NIFTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000932 | -0.00000800 | -0.85% | 0.00094 | 0.000943 | 0.000916 | 13,723,774.00 |
| May 30 2024 | 0.00094 | 0.000048 | 5.38% | 0.000892 | 0.000977 | 0.000884 | 5,263,076.00 |
| May 29 2024 | 0.000892 | 0.000013 | 1.48% | 0.000879 | 0.000963 | 0.000831 | 13,171,035.00 |
| May 28 2024 | 0.000879 | -0.000128 | -12.71% | 0.001004 | 0.001017 | 0.00084 | 13,586,579.00 |
| May 27 2024 | 0.001007 | -0.000099 | -8.95% | 0.001108 | 0.001109 | 0.001006 | 8,926,046.00 |
| May 26 2024 | 0.001106 | 0.000029 | 2.69% | 0.001077 | 0.001216 | 0.001064 | 7,913,950.00 |
| May 25 2024 | 0.001077 | 0.000015 | 1.41% | 0.001059 | 0.001116 | 0.001027 | 4,963,038.00 |
| May 24 2024 | 0.001062 | 0.000131 | 14.07% | 0.00093 | 0.001116 | 0.000927 | 6,475,337.00 |
| May 23 2024 | 0.000931 | -0.00000100 | -0.11% | 0.000932 | 0.001004 | 0.000928 | 7,538,461.00 |
| May 22 2024 | 0.000932 | 0.00000900 | 0.98% | 0.000923 | 0.000977 | 0.000914 | 11,683,356.00 |
| May 21 2024 | 0.000923 | 0.00003 | 3.36% | 0.000894 | 0.000963 | 0.000882 | 7,678,017.00 |
| May 20 2024 | 0.000893 | -0.000106 | -10.61% | 0.000999 | 0.001002 | 0.00084 | 10,915,971.00 |
| May 19 2024 | 0.000999 | -0.000074 | -6.90% | 0.001073 | 0.001076 | 0.000997 | 12,280,016.00 |
| May 18 2024 | 0.001073 | 0.000092 | 9.38% | 0.000981 | 0.0011 | 0.00098 | 12,063,518.00 |
| May 17 2024 | 0.000981 | 0.00000100 | 0.10% | 0.00098 | 0.001009 | 0.000977 | 13,863,800.00 |
| May 16 2024 | 0.00098 | 0.00000800 | 0.82% | 0.000972 | 0.000988 | 0.000965 | 14,034,633.00 |
| May 15 2024 | 0.000972 | -0.00000800 | -0.82% | 0.00098 | 0.00101 | 0.00095 | 12,719,628.00 |
| May 14 2024 | 0.00098 | 0.00000400 | 0.41% | 0.000976 | 0.001027 | 0.000955 | 12,981,748.00 |
| May 13 2024 | 0.000976 | 0.000012 | 1.24% | 0.00146 | 0.00146 | 0.000907 | 10,054,941.00 |
| May 12 2024 | 0.000964 | 0.00000900 | 0.94% | 0.000955 | 0.000997 | 0.000947 | 10,749,692.00 |
| May 11 2024 | 0.000955 | 0.000126 | 15.20% | 0.000829 | 0.00101 | 0.000826 | 10,426,826.00 |
| May 10 2024 | 0.000829 | -0.000032 | -3.72% | 0.000861 | 0.000886 | 0.000823 | 12,808,857.00 |
| May 09 2024 | 0.000861 | -0.000013 | -1.49% | 0.000874 | 0.00089 | 0.000858 | 8,699,034.00 |
| May 08 2024 | 0.000874 | 0.000012 | 1.39% | 0.000862 | 0.00089 | 0.000859 | 11,172,783.00 |
| May 07 2024 | 0.000862 | -0.000034 | -3.79% | 0.000896 | 0.00091 | 0.000861 | 12,134,924.00 |
| May 06 2024 | 0.000896 | 0.00007 | 8.47% | 0.000825 | 0.00091 | 0.000811 | 7,849,359.00 |
| May 05 2024 | 0.000826 | 0.000026 | 3.25% | 0.0008 | 0.000955 | 0.0008 | 11,448,626.00 |
| May 04 2024 | 0.0008 | -0.00000300 | -0.37% | 0.000803 | 0.000822 | 0.000753 | 13,159,165.00 |
| May 03 2024 | 0.000803 | -0.00001 | -1.23% | 0.000813 | 0.000842 | 0.000795 | 15,046,204.00 |
| May 02 2024 | 0.000813 | 0.000065 | 8.69% | 0.000748 | 0.000842 | 0.000729 | 15,406,869.00 |
| May 01 2024 | 0.000748 | -0.000033 | -4.23% | 0.000781 | 0.000816 | 0.00073 | 8,595,662.00 |
| Apr 30 2024 | 0.000781 | -0.000171 | -17.96% | 0.000952 | 0.000952 | 0.000777 | 13,567,868.00 |
| Apr 29 2024 | 0.000952 | 0.000026 | 2.81% | 0.00146 | 0.00146 | 0.000888 | 16,900,018.00 |
| Apr 28 2024 | 0.000926 | -0.000015 | -1.59% | 0.000941 | 0.000941 | 0.000913 | 14,298,779.00 |
| Apr 27 2024 | 0.000941 | -0.000022 | -2.28% | 0.000963 | 0.000994 | 0.00093 | 12,603,044.00 |
| Apr 26 2024 | 0.000963 | -0.000019 | -1.93% | 0.000982 | 0.001024 | 0.00096 | 14,139,719.00 |
| Apr 25 2024 | 0.000982 | 0.00001 | 1.03% | 0.000972 | 0.001024 | 0.00096 | 14,555,654.00 |
| Apr 24 2024 | 0.000972 | -0.00000500 | -0.51% | 0.000977 | 0.000992 | 0.00095 | 14,350,230.00 |
| Apr 23 2024 | 0.000977 | -0.000027 | -2.69% | 0.001002 | 0.001005 | 0.00096 | 13,757,125.00 |
| Apr 22 2024 | 0.001004 | 0.000042 | 4.37% | 0.00146 | 0.00146 | 0.000949 | 13,559,659.00 |
| Apr 21 2024 | 0.000962 | -0.000089 | -8.47% | 0.001044 | 0.001081 | 0.000841 | 15,602,514.00 |
| Apr 20 2024 | 0.001051 | 0.00000500 | 0.48% | 0.001046 | 0.00109 | 0.001024 | 13,806,714.00 |
| Apr 19 2024 | 0.001046 | 0.000065 | 6.63% | 0.000981 | 0.001081 | 0.000966 | 14,874,018.00 |
| Apr 18 2024 | 0.000981 | 0.000027 | 2.83% | 0.000954 | 0.000987 | 0.000871 | 12,683,189.00 |
| Apr 17 2024 | 0.000954 | -0.000069 | -6.74% | 0.001023 | 0.001035 | 0.000893 | 13,795,528.00 |
| Apr 16 2024 | 0.001023 | 0.00003 | 3.02% | 0.000993 | 0.001046 | 0.000894 | 12,785,799.00 |
| Apr 15 2024 | 0.000993 | 0.000061 | 6.55% | 0.000932 | 0.001013 | 0.000924 | 13,292,197.00 |
| Apr 14 2024 | 0.000932 | 0.000038 | 4.25% | 0.000894 | 0.00096 | 0.000818 | 7,605,080.00 |
| Apr 13 2024 | 0.000894 | -0.000124 | -12.18% | 0.001017 | 0.00102 | 0.000865 | 4,994,293.00 |
| Apr 12 2024 | 0.001018 | -0.000025 | -2.40% | 0.001043 | 0.001065 | 0.000993 | 15,201,095.00 |
| Apr 11 2024 | 0.001043 | -0.00002 | -1.88% | 0.001063 | 0.001118 | 0.001041 | 13,872,465.00 |
| Apr 10 2024 | 0.001063 | -0.000092 | -7.97% | 0.00112 | 0.001189 | 0.001 | 11,376,560.00 |
| Apr 09 2024 | 0.001155 | 0.000145 | 14.36% | 0.00101 | 0.00137 | 0.00101 | 13,652,581.00 |
| Apr 08 2024 | 0.00101 | 0.000024 | 2.43% | 0.000984 | 0.00149 | 0.00089 | 21,563,320.00 |
| Apr 07 2024 | 0.000986 | 0.000066 | 7.17% | 0.00092 | 0.001286 | 0.000827 | 16,866,052.00 |
| Apr 06 2024 | 0.00092 | -0.000025 | -2.65% | 0.000945 | 0.001044 | 0.00081 | 14,882,379.00 |
| Apr 05 2024 | 0.000945 | 0.000045 | 5.00% | 0.0009 | 0.001078 | 0.0008 | 24,018,195.00 |
| Apr 04 2024 | 0.0009 | 0.00006 | 7.14% | 0.00084 | 0.001927 | 0.00078 | 45,305,970.00 |
| Apr 03 2024 | 0.00084 | 0.00 | 0.00% | 0.00084 | 0.000842 | 0.00075 | 17,798,895.00 |
| Apr 02 2024 | 0.00084 | -0.000027 | -3.11% | 0.000867 | 0.000904 | 0.000816 | 11,070,888.00 |
| Apr 01 2024 | 0.000867 | 0.00 | 0.00% | 0.000865 | 0.000883 | 0.00083 | 11,139,623.00 |
| Mar 31 2024 | 0.000867 | 0.000031 | 3.71% | 0.000836 | 0.000891 | 0.000815 | 16,476,709.00 |
| Mar 30 2024 | 0.000836 | 0.00000500 | 0.60% | 0.000831 | 0.000992 | 0.000831 | 15,607,467.00 |
| Mar 29 2024 | 0.000831 | -0.00000300 | -0.36% | 0.000834 | 0.000879 | 0.0008 | 15,453,360.00 |
| Mar 28 2024 | 0.000834 | -0.000068 | -7.54% | 0.000902 | 0.001013 | 0.000808 | 23,064,555.00 |
| Mar 27 2024 | 0.000902 | 0.000032 | 3.68% | 0.00087 | 0.000961 | 0.000866 | 23,632,899.00 |
| Mar 26 2024 | 0.00087 | -0.00004 | -4.40% | 0.00091 | 0.00107 | 0.000866 | 21,921,730.00 |
| Mar 25 2024 | 0.00091 | -0.000053 | -5.50% | 0.000959 | 0.00108 | 0.00084 | 28,805,606.00 |
| Mar 24 2024 | 0.000963 | 0.000084 | 9.56% | 0.000879 | 0.000979 | 0.000826 | 21,922,992.00 |
| Mar 23 2024 | 0.000879 | -0.000074 | -7.76% | 0.000953 | 0.001033 | 0.000816 | 25,818,804.00 |
| Mar 22 2024 | 0.000953 | 0.00000200 | 0.21% | 0.000951 | 0.00103 | 0.000839 | 23,861,617.00 |
| Mar 21 2024 | 0.000951 | 0.000071 | 8.07% | 0.00088 | 0.00102 | 0.000815 | 31,675,708.00 |
| Mar 20 2024 | 0.00088 | -0.000072 | -7.56% | 0.000954 | 0.00104 | 0.000828 | 21,722,915.00 |
| Mar 19 2024 | 0.000952 | -0.000031 | -3.15% | 0.000993 | 0.001032 | 0.000945 | 23,404,713.00 |
| Mar 18 2024 | 0.000983 | -0.000025 | -2.48% | 0.001017 | 0.001149 | 0.000971 | 18,734,232.00 |
| Mar 17 2024 | 0.001008 | -0.000073 | -6.75% | 0.001081 | 0.001122 | 0.000959 | 18,820,265.00 |
| Mar 16 2024 | 0.001081 | -0.00000800 | -0.73% | 0.001089 | 0.001117 | 0.001047 | 20,444,818.00 |
| Mar 15 2024 | 0.001089 | -0.000026 | -2.33% | 0.001111 | 0.001124 | 0.001043 | 20,122,340.00 |
| Mar 14 2024 | 0.001115 | -0.00000400 | -0.36% | 0.001115 | 0.00113 | 0.001078 | 21,116,816.00 |
| Mar 13 2024 | 0.001119 | 0.000074 | 7.08% | 0.001045 | 0.001246 | 0.001043 | 23,468,835.00 |
| Mar 12 2024 | 0.001045 | -0.000079 | -7.03% | 0.001124 | 0.001197 | 0.001038 | 20,376,712.00 |
| Mar 11 2024 | 0.001124 | 0.000043 | 3.98% | 0.001108 | 0.001158 | 0.001073 | 18,056,103.00 |
| Mar 10 2024 | 0.001081 | -0.00000300 | -0.28% | 0.001084 | 0.001138 | 0.00103 | 19,337,256.00 |
| Mar 09 2024 | 0.001084 | 0.000043 | 4.13% | 0.001041 | 0.001215 | 0.001 | 19,223,860.00 |
| Mar 08 2024 | 0.001041 | -0.000012 | -1.14% | 0.001053 | 0.001133 | 0.001003 | 19,431,838.00 |
| Mar 07 2024 | 0.001053 | -0.000059 | -5.31% | 0.001112 | 0.001205 | 0.001037 | 19,327,948.00 |
| Mar 06 2024 | 0.001112 | 0.000018 | 1.65% | 0.001094 | 0.001263 | 0.001047 | 13,739,019.00 |
| Mar 05 2024 | 0.001094 | -0.000021 | -1.88% | 0.001115 | 0.00117 | 0.00104 | 16,929,023.00 |
| Mar 04 2024 | 0.001115 | -0.000077 | -6.46% | 0.001196 | 0.00125 | 0.001054 | 13,001,664.00 |
| Mar 03 2024 | 0.001192 | 0.000121 | 11.30% | 0.001071 | 0.00132 | 0.001039 | 14,968,199.00 |
| Mar 02 2024 | 0.001071 | -0.000019 | -1.74% | 0.001095 | 0.0011 | 0.001028 | 18,005,747.00 |
