^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Jan-201810,873.4010,887.5010,782.4010,817.0010,817.00-
17-Jan-201810,702.4510,803.0010,666.7510,788.5510,788.552,52,700
16-Jan-201810,761.5010,762.3510,687.8510,700.4510,700.452,11,000
15-Jan-201810,718.5010,782.6510,713.8010,741.5510,741.551,75,900
12-Jan-201810,682.5510,690.4010,597.1010,681.2510,681.251,75,200
11-Jan-201810,637.0510,664.6010,612.3510,651.2010,651.201,53,800
10-Jan-201810,652.0510,655.5010,592.7010,632.2010,632.201,76,400
09-Jan-201810,645.1010,659.1510,603.6010,637.0010,637.002,05,000
08-Jan-201810,591.7010,631.2010,588.5510,623.6010,623.601,69,000
05-Jan-201810,534.2510,566.1010,520.1010,558.8510,558.851,80,900
04-Jan-201810,469.4010,513.0010,441.4510,504.8010,504.801,74,900
03-Jan-201810,482.6510,503.6010,429.5510,443.2010,443.201,67,300
02-Jan-201810,477.5510,495.2010,404.6510,442.2010,442.201,53,400
01-Jan-2018------
29-Dec-201710,492.3510,538.7010,488.6510,530.7010,530.701,52,000
28-Dec-201710,498.2010,534.5510,460.4510,477.9010,477.902,72,900
27-Dec-201710,531.0510,552.4010,469.2510,490.7510,490.751,65,200
26-Dec-201710,512.3010,545.4510,477.9510,531.5010,531.501,55,600
22-Dec-201710,457.3010,501.1010,448.2510,493.0010,493.001,38,800
21-Dec-201710,473.9510,473.9510,426.9010,440.3010,440.301,51,900
20-Dec-201710,494.4010,494.4510,437.1510,444.2010,444.201,75,200
19-Dec-201710,414.8010,472.2010,406.0010,463.2010,463.201,69,100
18-Dec-201710,263.1010,443.5510,074.8010,388.7510,388.752,30,400
15-Dec-201710,345.6510,373.1010,319.6510,333.2510,333.252,55,100
14-Dec-201710,229.3010,276.1010,141.5510,252.1010,252.101,54,300
13-Dec-201710,236.6010,296.5510,169.8510,192.9510,192.951,81,600
12-Dec-201710,324.9010,326.1010,230.2010,240.1510,240.151,75,100
11-Dec-201710,310.5010,329.2010,282.0510,322.2510,322.251,47,400
08-Dec-201710,198.4510,270.8510,195.2510,265.6510,265.652,00,000
07-Dec-201710,063.4510,182.6510,061.9010,166.7010,166.701,66,200
06-Dec-201710,088.8010,104.2010,033.3510,044.1010,044.101,66,100
05-Dec-201710,118.2510,147.9510,069.1010,118.2510,118.251,55,500
04-Dec-201710,175.0510,179.2010,095.7010,127.7510,127.751,48,600
01-Dec-201710,263.7010,272.7010,108.5510,121.8010,121.801,43,400
30-Nov-201710,332.7010,332.7010,211.2510,226.5510,226.553,42,500
29-Nov-201710,376.6510,392.9510,345.9010,361.3010,361.301,52,500
28-Nov-201710,387.9010,409.5510,355.2010,370.2510,370.251,96,000
27-Nov-201710,361.0510,407.1510,340.2010,399.5510,399.551,41,900
24-Nov-201710,366.8010,404.5010,362.2510,389.7010,389.701,29,200
23-Nov-201710,358.4510,374.3010,307.3010,348.7510,348.751,53,000
22-Nov-201710,350.8010,368.7010,309.5510,342.3010,342.301,57,600
21-Nov-201710,329.2510,358.7010,315.0510,326.9010,326.901,86,100
20-Nov-201710,287.2010,309.8510,261.5010,298.7510,298.751,47,200
17-Nov-201710,324.5510,343.6010,268.0510,283.6010,283.602,03,300
16-Nov-201710,152.9010,232.2510,139.2010,214.7510,214.751,82,600
15-Nov-201710,171.9510,175.4510,094.0010,118.0510,118.052,07,400
14-Nov-201710,223.4010,248.0010,175.5510,186.6010,186.603,05,000
13-Nov-201710,322.0010,334.1510,216.2510,224.9510,224.952,10,300
10-Nov-201710,304.3510,344.9510,254.1010,321.7510,321.752,79,400
09-Nov-201710,358.6510,368.4510,266.9510,308.9510,308.952,40,200
08-Nov-201710,361.9510,384.2510,285.5010,303.1510,303.152,74,500
07-Nov-201710,477.1510,485.7510,340.8010,350.1510,350.152,86,900
06-Nov-201710,431.7510,490.4510,413.7510,451.8010,451.801,93,600
03-Nov-201710,461.5510,461.7010,403.6010,452.5010,452.501,99,900
02-Nov-201710,440.5010,453.0010,412.5510,423.8010,423.802,01,500
01-Nov-201710,390.3510,451.6510,383.0510,440.5010,440.502,60,300
31-Oct-201710,364.9010,367.7010,323.9510,335.3010,335.302,32,600
30-Oct-201710,353.8510,384.5010,344.3010,363.6510,363.652,36,900
27-Oct-201710,362.3010,366.1510,311.3010,323.0510,323.053,12,700
26-Oct-201710,291.8010,355.6510,271.8510,343.8010,343.804,29,700
25-Oct-201710,321.1510,340.5510,240.9010,295.3510,295.355,94,200
24-Oct-201710,218.5510,237.7510,182.4010,207.7010,207.702,17,200
23-Oct-201710,176.6510,224.1510,124.5010,184.8510,184.852,18,100
19-Oct-201710,210.3510,211.9510,123.3510,146.5510,146.5530,200
18-Oct-201710,209.4010,236.4510,175.7510,210.8510,210.852,54,200
17-Oct-201710,227.6510,251.8510,212.6010,234.4510,234.451,95,700
16-Oct-201710,207.4010,242.9510,175.1010,230.8510,230.852,03,000
13-Oct-201710,123.7010,191.9010,120.1010,167.4510,167.452,30,100
12-Oct-201710,011.2010,104.459,977.1010,096.4010,096.402,00,900
11-Oct-201710,042.6010,067.259,955.809,984.809,984.801,89,700
10-Oct-201710,013.7010,034.0010,002.3010,016.9510,016.951,48,600
09-Oct-20179,988.2010,015.759,959.459,988.759,988.751,43,900
06-Oct-20179,908.159,989.359,906.609,979.709,979.701,95,800
05-Oct-20179,927.009,945.959,881.859,888.709,888.701,47,800
04-Oct-20179,884.359,938.309,850.659,914.909,914.901,56,200
03-Oct-20179,893.309,895.409,831.059,859.509,859.501,62,800
29-Sep-20179,814.309,854.009,775.359,788.609,788.601,96,300
28-Sep-20179,736.409,789.209,687.559,768.959,768.953,85,000
27-Sep-20179,920.609,921.059,714.409,735.759,735.752,00,100
26-Sep-20179,875.259,891.359,813.009,871.509,871.501,90,900
25-Sep-20179,960.109,960.509,816.059,872.609,872.602,21,400
22-Sep-201710,094.3510,095.059,952.809,964.409,964.402,26,600
21-Sep-201710,139.6010,158.9010,058.6010,121.9010,121.901,91,800
20-Sep-201710,160.9510,171.0510,134.2010,141.1510,141.151,99,400
19-Sep-201710,175.6010,178.9510,129.9510,147.5510,147.551,87,500
18-Sep-201710,133.1010,171.7010,131.3010,153.1010,153.101,56,100
15-Sep-201710,062.3510,115.1510,043.6510,085.4010,085.402,66,600
14-Sep-201710,107.4010,126.5010,070.3510,086.6010,086.602,25,600
13-Sep-201710,099.2510,131.9510,063.1510,079.3010,079.302,15,000
12-Sep-201710,056.8510,097.5510,028.0510,093.0510,093.051,82,600
11-Sep-20179,971.7510,028.659,968.8010,006.0510,006.051,73,000
08-Sep-20179,958.659,963.609,913.309,934.809,934.801,63,600
07-Sep-20179,945.859,964.859,917.209,929.909,929.901,88,800
06-Sep-20179,899.259,931.559,882.559,916.209,916.201,49,200
05-Sep-20179,933.259,963.109,901.059,952.209,952.201,39,200
04-Sep-20179,984.159,988.409,861.009,912.859,912.851,48,800
01-Sep-20179,937.659,983.459,909.859,974.409,974.401,57,800
31-Aug-20179,905.709,925.109,856.959,917.909,917.903,27,700
30-Aug-20179,859.509,909.459,850.809,884.409,884.401,57,800
29-Aug-20179,886.409,887.359,783.759,796.059,796.051,73,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...