The best finance destination to track markets & economy

NIFTY 50 (^NSEI)

NSE - NSE Real Time Price. Currency in INR

Add to watchlist

14,406.15+109.75 (+0.77%)

At close: 3:31PM IST

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
22-Apr-2021	14,219.15	14,424.75	14,151.40	14,406.15	14,406.15	-
20-Apr-2021	14,526.70	14,526.95	14,207.30	14,296.40	14,296.40	4,67,400
19-Apr-2021	14,306.60	14,382.30	14,191.40	14,359.45	14,359.45	5,12,300
16-Apr-2021	14,599.60	14,697.70	14,559.00	14,617.85	14,617.85	5,77,200
15-Apr-2021	14,522.40	14,597.55	14,353.20	14,581.45	14,581.45	5,68,000
13-Apr-2021	14,364.90	14,528.90	14,274.90	14,504.80	14,504.80	6,05,100
12-Apr-2021	14,644.65	14,652.50	14,248.70	14,310.80	14,310.80	6,50,200
09-Apr-2021	14,882.65	14,918.45	14,785.65	14,834.85	14,834.85	5,04,100
08-Apr-2021	14,875.65	14,984.15	14,821.10	14,873.80	14,873.80	5,14,800
07-Apr-2021	14,716.45	14,879.80	14,649.85	14,819.05	14,819.05	-
06-Apr-2021	14,737.00	14,779.10	14,573.90	14,683.50	14,683.50	4,75,300
05-Apr-2021	14,837.70	14,849.85	14,459.50	14,637.80	14,637.80	5,09,700
01-Apr-2021	14,798.40	14,883.20	14,692.45	14,867.35	14,867.35	4,45,000
31-Mar-2021	14,811.85	14,813.75	14,670.25	14,690.70	14,690.70	4,63,900
30-Mar-2021	14,628.50	14,876.30	14,617.60	14,845.10	14,845.10	5,94,500
26-Mar-2021	14,506.30	14,572.90	14,414.25	14,507.30	14,507.30	4,81,000
25-Mar-2021	14,570.90	14,575.60	14,264.40	14,324.90	14,324.90	6,06,800
24-Mar-2021	14,712.45	14,752.35	14,535.00	14,549.40	14,549.40	4,56,400
23-Mar-2021	14,768.55	14,878.60	14,707.00	14,814.75	14,814.75	4,74,200
22-Mar-2021	14,736.30	14,763.90	14,597.85	14,736.40	14,736.40	4,59,000
19-Mar-2021	14,471.15	14,788.25	14,350.10	14,744.00	14,744.00	9,19,200
18-Mar-2021	14,855.50	14,875.20	14,478.60	14,557.85	14,557.85	5,42,200
17-Mar-2021	14,946.55	14,956.55	14,696.05	14,721.30	14,721.30	100
16-Mar-2021	14,996.10	15,051.60	14,890.65	14,910.45	14,910.45	100
15-Mar-2021	15,048.40	15,048.40	14,745.85	14,929.50	14,929.50	4,67,500
12-Mar-2021	15,321.15	15,336.30	14,953.60	15,030.95	15,030.95	4,93,200
10-Mar-2021	15,202.15	15,218.45	15,100.85	15,174.80	15,174.80	4,04,600
09-Mar-2021	15,049.90	15,126.85	14,925.45	15,098.40	15,098.40	6,75,300
08-Mar-2021	15,002.45	15,111.15	14,919.90	14,956.20	14,956.20	-
05-Mar-2021	14,977.95	15,092.35	14,862.10	14,938.10	14,938.10	6,40,700
04-Mar-2021	15,026.75	15,202.35	14,980.20	15,080.75	15,080.75	5,34,900
03-Mar-2021	15,064.40	15,273.15	14,995.80	15,245.60	15,245.60	5,44,200
02-Mar-2021	14,865.30	14,959.10	14,760.80	14,919.10	14,919.10	6,21,700
01-Mar-2021	14,702.50	14,806.80	14,638.55	14,761.55	14,761.55	5,07,300
26-Feb-2021	14,888.60	14,919.45	14,467.75	14,529.15	14,529.15	11,03,600
25-Feb-2021	15,079.85	15,176.50	15,065.35	15,097.35	15,097.35	8,03,900
24-Feb-2021	14,729.15	15,008.80	14,504.50	14,982.00	14,982.00	4,03,800
23-Feb-2021	14,782.25	14,854.50	14,651.85	14,707.80	14,707.80	7,44,100
22-Feb-2021	14,999.05	15,010.10	14,635.05	14,675.70	14,675.70	6,09,900
19-Feb-2021	15,074.80	15,144.05	14,898.20	14,981.75	14,981.75	7,12,200
18-Feb-2021	15,238.70	15,250.75	15,078.05	15,118.95	15,118.95	7,70,600
17-Feb-2021	15,279.90	15,314.30	15,170.75	15,208.90	15,208.90	5,04,800
16-Feb-2021	15,371.45	15,431.75	15,242.20	15,313.45	15,313.45	6,48,500
15-Feb-2021	15,270.30	15,340.15	15,243.40	15,314.70	15,314.70	4,56,000
12-Feb-2021	15,186.20	15,243.50	15,081.00	15,163.30	15,163.30	5,71,800
11-Feb-2021	15,073.25	15,188.50	15,065.40	15,173.30	15,173.30	5,00,100
10-Feb-2021	15,119.05	15,168.25	14,977.20	15,106.50	15,106.50	6,24,800
09-Feb-2021	15,164.15	15,257.10	15,064.30	15,109.30	15,109.30	7,13,300
08-Feb-2021	15,064.30	15,159.90	15,041.05	15,115.80	15,115.80	6,71,200
05-Feb-2021	14,952.60	15,014.65	14,864.75	14,924.25	14,924.25	9,35,600
04-Feb-2021	14,789.05	14,913.70	14,714.75	14,895.65	14,895.65	8,84,700
03-Feb-2021	14,754.90	14,868.85	14,574.15	14,789.95	14,789.95	8,69,500
02-Feb-2021	14,481.10	14,731.70	14,469.15	14,647.85	14,647.85	9,15,000
01-Feb-2021	13,758.60	14,336.35	13,661.75	14,281.20	14,281.20	8,70,500
29-Jan-2021	13,946.60	13,966.85	13,596.75	13,634.60	13,634.60	7,53,200
28-Jan-2021	13,810.40	13,898.25	13,713.25	13,817.55	13,817.55	6,37,900
27-Jan-2021	14,237.95	14,237.95	13,929.30	13,967.50	13,967.50	6,60,700
25-Jan-2021	14,477.80	14,491.10	14,218.60	14,238.90	14,238.90	6,18,600
22-Jan-2021	14,583.40	14,619.90	14,357.75	14,371.90	14,371.90	7,76,800
21-Jan-2021	14,730.95	14,753.55	14,517.25	14,590.35	14,590.35	7,04,600
20-Jan-2021	14,538.30	14,666.45	14,517.55	14,644.70	14,644.70	6,23,100
19-Jan-2021	14,371.65	14,546.05	14,350.85	14,521.15	14,521.15	5,46,100
18-Jan-2021	14,453.30	14,459.15	14,222.80	14,281.30	14,281.30	7,62,000
15-Jan-2021	14,594.35	14,617.45	14,357.85	14,433.70	14,433.70	7,89,600
14-Jan-2021	14,550.05	14,617.80	14,471.50	14,595.60	14,595.60	6,20,200
13-Jan-2021	14,639.80	14,653.35	14,435.70	14,564.85	14,564.85	8,74,000
12-Jan-2021	14,473.80	14,590.65	14,432.85	14,563.45	14,563.45	9,29,600
11-Jan-2021	14,474.05	14,498.20	14,383.10	14,484.75	14,484.75	6,72,900
08-Jan-2021	14,258.40	14,367.30	14,221.65	14,347.25	14,347.25	6,13,500
07-Jan-2021	14,253.75	14,256.25	14,123.10	14,137.35	14,137.35	5,59,200
06-Jan-2021	14,240.95	14,244.15	14,039.90	14,146.25	14,146.25	6,32,300
05-Jan-2021	14,075.15	14,215.60	14,048.15	14,199.50	14,199.50	4,92,500
04-Jan-2021	14,104.35	14,147.95	13,953.75	14,132.90	14,132.90	4,95,000
01-Jan-2021	-	-	-	-	-	-
31-Dec-2020	13,970.00	14,024.85	13,936.45	13,981.75	13,981.75	4,52,400
30-Dec-2020	13,980.90	13,997.00	13,864.95	13,981.95	13,981.95	3,80,700
29-Dec-2020	13,910.35	13,967.60	13,859.90	13,932.60	13,932.60	4,39,600
28-Dec-2020	13,815.15	13,885.30	13,811.55	13,873.20	13,873.20	4,03,600
24-Dec-2020	13,672.15	13,771.75	13,626.90	13,749.25	13,749.25	4,71,400
23-Dec-2020	13,473.50	13,619.45	13,432.20	13,601.10	13,601.10	4,58,700
22-Dec-2020	13,373.65	13,492.05	13,192.90	13,466.30	13,466.30	6,96,200
21-Dec-2020	13,741.90	13,777.50	13,131.45	13,328.40	13,328.40	6,87,300
18-Dec-2020	13,764.40	13,772.85	13,658.60	13,760.55	13,760.55	5,19,400
17-Dec-2020	13,713.55	13,773.25	13,673.55	13,740.70	13,740.70	4,16,000
16-Dec-2020	13,663.10	13,692.35	13,606.45	13,682.70	13,682.70	4,62,200
15-Dec-2020	13,547.20	13,589.65	13,447.05	13,567.85	13,567.85	4,97,600
14-Dec-2020	13,571.45	13,597.50	13,472.45	13,558.15	13,558.15	5,58,400
11-Dec-2020	13,512.30	13,579.35	13,402.85	13,513.85	13,513.85	7,87,700
10-Dec-2020	13,488.50	13,503.55	13,399.30	13,478.30	13,478.30	5,53,400
09-Dec-2020	13,458.10	13,548.90	13,449.60	13,529.10	13,529.10	5,02,600
08-Dec-2020	13,393.85	13,435.45	13,311.05	13,392.95	13,392.95	5,43,200
07-Dec-2020	13,264.85	13,366.65	13,241.95	13,355.75	13,355.75	5,91,700
04-Dec-2020	13,177.40	13,280.05	13,152.85	13,258.55	13,258.55	6,40,500
03-Dec-2020	13,215.30	13,216.60	13,107.90	13,133.90	13,133.90	7,13,700
02-Dec-2020	13,121.40	13,128.50	12,983.55	13,113.75	13,113.75	7,17,700
01-Dec-2020	13,062.20	13,128.40	12,962.80	13,109.05	13,109.05	5,83,600
27-Nov-2020	13,012.05	13,035.30	12,914.30	12,968.95	12,968.95	11,62,400
26-Nov-2020	12,906.45	13,018.00	12,790.40	12,987.00	12,987.00	5,49,800
25-Nov-2020	13,130.00	13,145.85	12,833.65	12,858.40	12,858.40	6,79,000
24-Nov-2020	13,002.60	13,079.10	12,978.00	13,055.15	13,055.15	5,71,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX48,080.67+374.87(+0.79%)

Nifty 5014,406.15+109.75(+0.77%)

Dow34,137.31+316.01(+0.93%)

The best finance destination to track markets & economy

NIFTY 50 (^NSEI)

BSE SENSEX
48,080.67
+374.87(+0.79%)

Nifty 50
14,406.15
+109.75(+0.77%)

Dow
34,137.31
+316.01(+0.93%)