India markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22-Apr-202114,219.1514,424.7514,151.4014,406.1514,406.15-
20-Apr-202114,526.7014,526.9514,207.3014,296.4014,296.404,67,400
19-Apr-202114,306.6014,382.3014,191.4014,359.4514,359.455,12,300
16-Apr-202114,599.6014,697.7014,559.0014,617.8514,617.855,77,200
15-Apr-202114,522.4014,597.5514,353.2014,581.4514,581.455,68,000
13-Apr-202114,364.9014,528.9014,274.9014,504.8014,504.806,05,100
12-Apr-202114,644.6514,652.5014,248.7014,310.8014,310.806,50,200
09-Apr-202114,882.6514,918.4514,785.6514,834.8514,834.855,04,100
08-Apr-202114,875.6514,984.1514,821.1014,873.8014,873.805,14,800
07-Apr-202114,716.4514,879.8014,649.8514,819.0514,819.05-
06-Apr-202114,737.0014,779.1014,573.9014,683.5014,683.504,75,300
05-Apr-202114,837.7014,849.8514,459.5014,637.8014,637.805,09,700
01-Apr-202114,798.4014,883.2014,692.4514,867.3514,867.354,45,000
31-Mar-202114,811.8514,813.7514,670.2514,690.7014,690.704,63,900
30-Mar-202114,628.5014,876.3014,617.6014,845.1014,845.105,94,500
26-Mar-202114,506.3014,572.9014,414.2514,507.3014,507.304,81,000
25-Mar-202114,570.9014,575.6014,264.4014,324.9014,324.906,06,800
24-Mar-202114,712.4514,752.3514,535.0014,549.4014,549.404,56,400
23-Mar-202114,768.5514,878.6014,707.0014,814.7514,814.754,74,200
22-Mar-202114,736.3014,763.9014,597.8514,736.4014,736.404,59,000
19-Mar-202114,471.1514,788.2514,350.1014,744.0014,744.009,19,200
18-Mar-202114,855.5014,875.2014,478.6014,557.8514,557.855,42,200
17-Mar-202114,946.5514,956.5514,696.0514,721.3014,721.30100
16-Mar-202114,996.1015,051.6014,890.6514,910.4514,910.45100
15-Mar-202115,048.4015,048.4014,745.8514,929.5014,929.504,67,500
12-Mar-202115,321.1515,336.3014,953.6015,030.9515,030.954,93,200
10-Mar-202115,202.1515,218.4515,100.8515,174.8015,174.804,04,600
09-Mar-202115,049.9015,126.8514,925.4515,098.4015,098.406,75,300
08-Mar-202115,002.4515,111.1514,919.9014,956.2014,956.20-
05-Mar-202114,977.9515,092.3514,862.1014,938.1014,938.106,40,700
04-Mar-202115,026.7515,202.3514,980.2015,080.7515,080.755,34,900
03-Mar-202115,064.4015,273.1514,995.8015,245.6015,245.605,44,200
02-Mar-202114,865.3014,959.1014,760.8014,919.1014,919.106,21,700
01-Mar-202114,702.5014,806.8014,638.5514,761.5514,761.555,07,300
26-Feb-202114,888.6014,919.4514,467.7514,529.1514,529.1511,03,600
25-Feb-202115,079.8515,176.5015,065.3515,097.3515,097.358,03,900
24-Feb-202114,729.1515,008.8014,504.5014,982.0014,982.004,03,800
23-Feb-202114,782.2514,854.5014,651.8514,707.8014,707.807,44,100
22-Feb-202114,999.0515,010.1014,635.0514,675.7014,675.706,09,900
19-Feb-202115,074.8015,144.0514,898.2014,981.7514,981.757,12,200
18-Feb-202115,238.7015,250.7515,078.0515,118.9515,118.957,70,600
17-Feb-202115,279.9015,314.3015,170.7515,208.9015,208.905,04,800
16-Feb-202115,371.4515,431.7515,242.2015,313.4515,313.456,48,500
15-Feb-202115,270.3015,340.1515,243.4015,314.7015,314.704,56,000
12-Feb-202115,186.2015,243.5015,081.0015,163.3015,163.305,71,800
11-Feb-202115,073.2515,188.5015,065.4015,173.3015,173.305,00,100
10-Feb-202115,119.0515,168.2514,977.2015,106.5015,106.506,24,800
09-Feb-202115,164.1515,257.1015,064.3015,109.3015,109.307,13,300
08-Feb-202115,064.3015,159.9015,041.0515,115.8015,115.806,71,200
05-Feb-202114,952.6015,014.6514,864.7514,924.2514,924.259,35,600
04-Feb-202114,789.0514,913.7014,714.7514,895.6514,895.658,84,700
03-Feb-202114,754.9014,868.8514,574.1514,789.9514,789.958,69,500
02-Feb-202114,481.1014,731.7014,469.1514,647.8514,647.859,15,000
01-Feb-202113,758.6014,336.3513,661.7514,281.2014,281.208,70,500
29-Jan-202113,946.6013,966.8513,596.7513,634.6013,634.607,53,200
28-Jan-202113,810.4013,898.2513,713.2513,817.5513,817.556,37,900
27-Jan-202114,237.9514,237.9513,929.3013,967.5013,967.506,60,700
25-Jan-202114,477.8014,491.1014,218.6014,238.9014,238.906,18,600
22-Jan-202114,583.4014,619.9014,357.7514,371.9014,371.907,76,800
21-Jan-202114,730.9514,753.5514,517.2514,590.3514,590.357,04,600
20-Jan-202114,538.3014,666.4514,517.5514,644.7014,644.706,23,100
19-Jan-202114,371.6514,546.0514,350.8514,521.1514,521.155,46,100
18-Jan-202114,453.3014,459.1514,222.8014,281.3014,281.307,62,000
15-Jan-202114,594.3514,617.4514,357.8514,433.7014,433.707,89,600
14-Jan-202114,550.0514,617.8014,471.5014,595.6014,595.606,20,200
13-Jan-202114,639.8014,653.3514,435.7014,564.8514,564.858,74,000
12-Jan-202114,473.8014,590.6514,432.8514,563.4514,563.459,29,600
11-Jan-202114,474.0514,498.2014,383.1014,484.7514,484.756,72,900
08-Jan-202114,258.4014,367.3014,221.6514,347.2514,347.256,13,500
07-Jan-202114,253.7514,256.2514,123.1014,137.3514,137.355,59,200
06-Jan-202114,240.9514,244.1514,039.9014,146.2514,146.256,32,300
05-Jan-202114,075.1514,215.6014,048.1514,199.5014,199.504,92,500
04-Jan-202114,104.3514,147.9513,953.7514,132.9014,132.904,95,000
01-Jan-2021------
31-Dec-202013,970.0014,024.8513,936.4513,981.7513,981.754,52,400
30-Dec-202013,980.9013,997.0013,864.9513,981.9513,981.953,80,700
29-Dec-202013,910.3513,967.6013,859.9013,932.6013,932.604,39,600
28-Dec-202013,815.1513,885.3013,811.5513,873.2013,873.204,03,600
24-Dec-202013,672.1513,771.7513,626.9013,749.2513,749.254,71,400
23-Dec-202013,473.5013,619.4513,432.2013,601.1013,601.104,58,700
22-Dec-202013,373.6513,492.0513,192.9013,466.3013,466.306,96,200
21-Dec-202013,741.9013,777.5013,131.4513,328.4013,328.406,87,300
18-Dec-202013,764.4013,772.8513,658.6013,760.5513,760.555,19,400
17-Dec-202013,713.5513,773.2513,673.5513,740.7013,740.704,16,000
16-Dec-202013,663.1013,692.3513,606.4513,682.7013,682.704,62,200
15-Dec-202013,547.2013,589.6513,447.0513,567.8513,567.854,97,600
14-Dec-202013,571.4513,597.5013,472.4513,558.1513,558.155,58,400
11-Dec-202013,512.3013,579.3513,402.8513,513.8513,513.857,87,700
10-Dec-202013,488.5013,503.5513,399.3013,478.3013,478.305,53,400
09-Dec-202013,458.1013,548.9013,449.6013,529.1013,529.105,02,600
08-Dec-202013,393.8513,435.4513,311.0513,392.9513,392.955,43,200
07-Dec-202013,264.8513,366.6513,241.9513,355.7513,355.755,91,700
04-Dec-202013,177.4013,280.0513,152.8513,258.5513,258.556,40,500
03-Dec-202013,215.3013,216.6013,107.9013,133.9013,133.907,13,700
02-Dec-202013,121.4013,128.5012,983.5513,113.7513,113.757,17,700
01-Dec-202013,062.2013,128.4012,962.8013,109.0513,109.055,83,600
27-Nov-202013,012.0513,035.3012,914.3012,968.9512,968.9511,62,400
26-Nov-202012,906.4513,018.0012,790.4012,987.0012,987.005,49,800
25-Nov-202013,130.0013,145.8512,833.6512,858.4012,858.406,79,000
24-Nov-202013,002.6013,079.1012,978.0013,055.1513,055.155,71,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...