Skip to search.
 BSE Up0.19% NSE Up0.28%

More On ^CRSLDX

Quotes

Charts

News & Info

  • Headlines

CNX 500 (^CRSLDX)

-NSE

4,847.10 Up 16.85(0.35%) 17 May 7:03PM

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 May, 20134,830.254,853.554,814.554,847.1004,847.10
16 May, 20134,810.954,844.904,799.804,830.2504,830.25
15 May, 20134,702.504,815.054,702.504,810.9504,810.95
14 May, 20134,689.754,721.504,684.354,702.5004,702.50
13 May, 20134,779.754,779.754,684.354,689.7504,689.75
10 May, 20134,737.704,774.404,735.604,769.2004,769.20
9 May, 20134,754.454,764.004,731.104,737.7004,737.70
8 May, 20134,737.554,760.854,725.254,754.4504,754.45
7 May, 20134,685.604,741.604,685.604,737.5504,737.55
6 May, 20134,659.104,688.304,652.254,685.6004,685.60
3 May, 20134,695.054,696.604,651.054,659.1004,659.10
2 May, 20134,641.754,706.404,630.404,695.0504,695.05
1 May, 20134,641.754,641.754,641.754,641.7504,641.75
30 Apr, 20134,620.904,658.354,595.204,641.7504,641.75
29 Apr, 20134,591.654,628.154,591.654,620.9004,620.90
26 Apr, 20134,624.304,624.304,583.954,591.6504,591.65
25 Apr, 20134,572.404,628.254,572.404,624.3004,624.30
24 Apr, 20134,572.404,572.404,572.404,572.4004,572.40
23 Apr, 20134,574.404,581.054,540.604,572.4004,572.40
22 Apr, 20134,526.804,581.054,526.804,574.4004,574.40
19 Apr, 20134,526.804,526.804,526.804,526.8004,526.80
18 Apr, 20134,461.754,532.654,457.704,526.8004,526.80
17 Apr, 20134,457.554,496.254,449.904,461.7504,461.75
16 Apr, 20134,376.054,463.604,368.654,457.5504,457.55
15 Apr, 20134,352.754,395.704,335.654,376.0504,376.05
12 Apr, 20134,388.054,388.054,335.604,352.7504,352.75
11 Apr, 20134,366.454,397.804,353.704,388.0504,388.05
10 Apr, 20134,323.404,370.454,305.004,366.4504,366.45
9 Apr, 20134,361.154,404.004,319.154,323.4004,323.40
8 Apr, 20134,366.654,381.304,358.504,361.1504,361.15
5 Apr, 20134,378.654,386.504,353.354,366.6504,366.65
4 Apr, 20134,457.204,457.204,373.254,378.6504,378.65
3 Apr, 20134,508.804,515.304,442.054,457.2004,457.20
2 Apr, 20134,465.604,511.204,459.354,508.8004,508.80
1 Apr, 20134,438.354,471.204,438.354,465.6004,465.60
28 Mar, 20134,394.604,444.154,370.154,438.3504,438.35
27 Mar, 20134,394.604,394.604,394.604,394.6004,394.60
26 Mar, 20134,390.304,400.554,376.854,394.6004,394.60
25 Mar, 20134,404.504,453.654,382.504,390.3004,390.30
22 Mar, 20134,413.954,431.754,386.304,404.5004,404.50
21 Mar, 20134,452.654,489.304,407.454,413.5004,413.50
20 Mar, 20134,497.754,500.154,438.004,446.0504,446.05
19 Mar, 20134,586.104,587.454,492.204,500.8504,500.85
18 Mar, 20134,566.954,583.204,556.004,572.6504,572.65
15 Mar, 20134,629.154,655.854,594.554,598.2004,598.20
14 Mar, 20134,582.154,631.454,540.404,625.7504,625.75
13 Mar, 20134,620.404,620.404,579.454,585.0004,585.00
12 Mar, 20134,662.654,669.854,622.504,636.9004,636.90
11 Mar, 20134,661.004,682.704,653.854,661.2504,661.25
8 Mar, 20134,499.754,499.754,499.754,499.7504,499.75
7 Mar, 20134,499.754,499.754,499.754,499.7504,499.75
6 Mar, 20134,499.754,499.754,499.754,499.7504,499.75
5 Mar, 20134,499.754,499.754,499.754,499.7504,499.75
4 Mar, 20134,499.754,499.754,499.754,499.7504,499.75
1 Mar, 20134,483.004,515.754,475.304,499.7504,499.75
28 Feb, 20134,589.254,608.504,464.704,477.5004,477.50
27 Feb, 20134,550.454,583.254,527.304,568.2004,568.20
26 Feb, 20134,602.254,602.254,529.204,537.1004,537.10
25 Feb, 20134,633.404,638.254,590.504,611.6504,611.65
22 Feb, 20134,613.754,640.454,607.904,621.8004,621.80
21 Feb, 20134,679.404,679.404,617.204,621.7504,621.75
20 Feb, 20134,712.004,718.104,696.004,698.3504,698.35
19 Feb, 20134,660.754,701.754,652.104,697.1004,697.10
18 Feb, 20134,647.954,669.004,646.554,659.6004,659.60
15 Feb, 20134,634.804,653.854,616.904,647.2504,647.25
14 Feb, 20134,688.504,693.004,642.304,650.3504,650.35
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.