^NSEI - NIFTY 50
NSE - NSE Real Time Price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21-Jun-2018 | 10,808.45 | 10,809.60 | 10,725.90 | 10,741.10 | 10,741.10 | 2,23,600 |
| 20-Jun-2018 | 10,734.65 | 10,781.80 | 10,724.05 | 10,772.05 | 10,772.05 | 1,93,500 |
| 19-Jun-2018 | 10,789.45 | 10,789.45 | 10,701.20 | 10,710.45 | 10,710.45 | 2,24,500 |
| 18-Jun-2018 | 10,830.20 | 10,830.20 | 10,787.35 | 10,799.85 | 10,799.85 | 1,96,600 |
| 15-Jun-2018 | 10,808.65 | 10,834.00 | 10,755.40 | 10,817.70 | 10,817.70 | 3,05,400 |
| 14-Jun-2018 | 10,832.90 | 10,833.70 | 10,773.55 | 10,808.05 | 10,808.05 | 1,84,300 |
| 13-Jun-2018 | 10,887.50 | 10,893.25 | 10,842.65 | 10,856.70 | 10,856.70 | 2,13,400 |
| 12-Jun-2018 | 10,816.15 | 10,856.55 | 10,789.40 | 10,842.85 | 10,842.85 | 1,98,300 |
| 11-Jun-2018 | 10,781.85 | 10,850.55 | 10,777.05 | 10,786.95 | 10,786.95 | 2,11,400 |
| 08-Jun-2018 | 10,736.40 | 10,779.45 | 10,709.05 | 10,767.65 | 10,767.65 | 2,09,400 |
| 07-Jun-2018 | 10,722.60 | 10,818.00 | 10,722.60 | 10,768.35 | 10,768.35 | 2,20,900 |
| 06-Jun-2018 | 10,603.45 | 10,698.35 | 10,587.50 | 10,684.65 | 10,684.65 | 1,89,900 |
| 05-Jun-2018 | 10,630.70 | 10,633.15 | 10,550.90 | 10,593.15 | 10,593.15 | 1,67,700 |
| 04-Jun-2018 | 10,765.95 | 10,770.30 | 10,618.35 | 10,628.50 | 10,628.50 | 2,03,800 |
| 01-Jun-2018 | 10,738.45 | 10,764.75 | 10,681.50 | 10,696.20 | 10,696.20 | 2,20,600 |
| 31-May-2018 | 10,670.10 | 10,763.80 | 10,620.40 | 10,736.15 | 10,736.15 | 6,10,300 |
| 30-May-2018 | 10,579.00 | 10,648.70 | 10,558.45 | 10,614.35 | 10,614.35 | 2,38,700 |
| 29-May-2018 | 10,689.40 | 10,717.25 | 10,616.10 | 10,633.30 | 10,633.30 | 2,25,800 |
| 28-May-2018 | 10,648.35 | 10,709.80 | 10,640.55 | 10,688.65 | 10,688.65 | 2,32,600 |
| 25-May-2018 | 10,533.05 | 10,628.05 | 10,524.00 | 10,605.15 | 10,605.15 | 2,60,800 |
| 24-May-2018 | 10,464.85 | 10,535.15 | 10,419.80 | 10,513.85 | 10,513.85 | 2,97,600 |
| 23-May-2018 | 10,521.10 | 10,533.55 | 10,417.80 | 10,430.35 | 10,430.35 | 2,90,900 |
| 22-May-2018 | 10,518.45 | 10,558.60 | 10,490.55 | 10,536.70 | 10,536.70 | 2,41,700 |
| 21-May-2018 | 10,616.70 | 10,621.70 | 10,505.80 | 10,516.70 | 10,516.70 | - |
| 18-May-2018 | 10,671.85 | 10,674.95 | 10,589.10 | 10,596.40 | 10,596.40 | 2,23,000 |
| 17-May-2018 | 10,775.60 | 10,777.25 | 10,664.50 | 10,682.70 | 10,682.70 | 2,14,100 |
| 16-May-2018 | 10,751.95 | 10,790.45 | 10,699.70 | 10,741.10 | 10,741.10 | 2,31,100 |
| 15-May-2018 | 10,812.60 | 10,929.20 | 10,781.40 | 10,801.85 | 10,801.85 | 2,54,300 |
| 14-May-2018 | 10,815.15 | 10,834.85 | 10,774.75 | 10,806.60 | 10,806.60 | 1,71,400 |
| 11-May-2018 | 10,741.95 | 10,812.05 | 10,724.45 | 10,806.50 | 10,806.50 | 2,03,100 |
| 10-May-2018 | 10,779.65 | 10,785.55 | 10,705.00 | 10,716.55 | 10,716.55 | 1,92,100 |
| 09-May-2018 | 10,693.35 | 10,766.25 | 10,689.85 | 10,741.70 | 10,741.70 | 2,15,400 |
| 08-May-2018 | 10,757.90 | 10,758.55 | 10,689.40 | 10,717.80 | 10,717.80 | 2,69,800 |
| 07-May-2018 | 10,653.15 | 10,725.65 | 10,635.65 | 10,715.50 | 10,715.50 | 1,68,400 |
| 04-May-2018 | 10,700.45 | 10,700.45 | 10,601.60 | 10,618.25 | 10,618.25 | 1,86,500 |
| 03-May-2018 | 10,720.15 | 10,720.60 | 10,647.45 | 10,679.65 | 10,679.65 | 1,85,200 |
| 02-May-2018 | 10,783.85 | 10,784.65 | 10,689.80 | 10,718.05 | 10,718.05 | 2,29,700 |
| 30-Apr-2018 | 10,705.75 | 10,759.00 | 10,704.60 | 10,739.35 | 10,739.35 | 1,73,800 |
| 27-Apr-2018 | 10,651.65 | 10,719.80 | 10,647.55 | 10,692.30 | 10,692.30 | - |
| 26-Apr-2018 | 10,586.50 | 10,628.40 | 10,559.65 | 10,617.80 | 10,617.80 | 3,35,100 |
| 25-Apr-2018 | 10,612.40 | 10,612.60 | 10,536.45 | 10,570.55 | 10,570.55 | 1,89,200 |
| 24-Apr-2018 | 10,578.10 | 10,636.80 | 10,569.00 | 10,614.35 | 10,614.35 | 2,19,200 |
| 23-Apr-2018 | 10,592.80 | 10,638.35 | 10,514.95 | 10,584.70 | 10,584.70 | 1,94,200 |
| 20-Apr-2018 | 10,560.35 | 10,582.35 | 10,527.45 | 10,564.05 | 10,564.05 | 2,44,600 |
| 19-Apr-2018 | 10,563.65 | 10,572.20 | 10,546.20 | 10,565.30 | 10,565.30 | 2,62,600 |
| 18-Apr-2018 | 10,578.90 | 10,594.20 | 10,509.70 | 10,526.20 | 10,526.20 | 2,05,400 |
| 17-Apr-2018 | 10,557.30 | 10,560.45 | 10,495.65 | 10,548.70 | 10,548.70 | 2,06,100 |
| 16-Apr-2018 | 10,398.30 | 10,540.15 | 10,396.35 | 10,528.35 | 10,528.35 | 1,95,000 |
| 13-Apr-2018 | 10,495.30 | 10,519.90 | 10,451.45 | 10,480.60 | 10,480.60 | 2,13,100 |
| 12-Apr-2018 | 10,410.65 | 10,469.90 | 10,395.25 | 10,458.65 | 10,458.65 | 2,38,600 |
| 11-Apr-2018 | 10,428.15 | 10,428.15 | 10,355.60 | 10,417.15 | 10,417.15 | 2,50,400 |
| 10-Apr-2018 | 10,412.90 | 10,424.85 | 10,381.50 | 10,402.25 | 10,402.25 | 2,51,700 |
| 09-Apr-2018 | 10,333.70 | 10,397.70 | 10,328.50 | 10,379.35 | 10,379.35 | 2,21,600 |
| 06-Apr-2018 | 10,322.75 | 10,350.45 | 10,290.85 | 10,331.60 | 10,331.60 | 2,00,200 |
| 05-Apr-2018 | 10,228.45 | 10,331.80 | 10,227.45 | 10,325.15 | 10,325.15 | 2,36,800 |
| 04-Apr-2018 | 10,274.60 | 10,279.85 | 10,111.30 | 10,128.40 | 10,128.40 | 2,31,100 |
| 03-Apr-2018 | 10,186.85 | 10,255.35 | 10,171.05 | 10,245.00 | 10,245.00 | 2,05,300 |
| 02-Apr-2018 | 10,151.65 | 10,220.10 | 10,127.75 | 10,211.80 | 10,211.80 | 2,25,400 |
| 28-Mar-2018 | 10,143.60 | 10,158.35 | 10,096.90 | 10,113.70 | 10,113.70 | 3,44,400 |
| 27-Mar-2018 | 10,188.00 | 10,207.90 | 10,139.65 | 10,184.15 | 10,184.15 | 2,25,700 |
| 26-Mar-2018 | 9,989.15 | 10,143.50 | 9,958.55 | 10,130.65 | 10,130.65 | 2,62,600 |
| 23-Mar-2018 | 9,968.80 | 10,027.70 | 9,951.90 | 9,998.05 | 9,998.05 | 2,85,700 |
| 22-Mar-2018 | 10,167.50 | 10,207.85 | 10,105.40 | 10,114.75 | 10,114.75 | 2,30,500 |
| 21-Mar-2018 | 10,181.95 | 10,227.30 | 10,132.95 | 10,155.25 | 10,155.25 | 2,04,800 |
| 20-Mar-2018 | 10,051.55 | 10,155.65 | 10,049.10 | 10,124.35 | 10,124.35 | 2,03,000 |
| 19-Mar-2018 | 10,215.35 | 10,224.55 | 10,075.30 | 10,094.25 | 10,094.25 | 2,10,200 |
| 16-Mar-2018 | 10,345.15 | 10,346.30 | 10,180.25 | 10,195.15 | 10,195.15 | 3,28,500 |
| 15-Mar-2018 | 10,405.45 | 10,420.00 | 10,346.20 | 10,360.15 | 10,360.15 | 1,73,900 |
| 14-Mar-2018 | 10,393.05 | 10,420.35 | 10,336.30 | 10,410.90 | 10,410.90 | 1,81,400 |
| 13-Mar-2018 | 10,389.50 | 10,478.60 | 10,377.85 | 10,426.85 | 10,426.85 | 2,66,700 |
| 12-Mar-2018 | 10,301.60 | 10,433.65 | 10,295.45 | 10,421.40 | 10,421.40 | 2,16,400 |
| 09-Mar-2018 | 10,271.30 | 10,296.70 | 10,211.90 | 10,226.85 | 10,226.85 | 1,86,500 |
| 08-Mar-2018 | 10,216.25 | 10,270.35 | 10,146.40 | 10,242.65 | 10,242.65 | 2,26,400 |
| 07-Mar-2018 | 10,232.95 | 10,243.35 | 10,141.55 | 10,154.20 | 10,154.20 | 2,49,500 |
| 06-Mar-2018 | 10,420.50 | 10,441.35 | 10,215.90 | 10,249.25 | 10,249.25 | 2,22,900 |
| 05-Mar-2018 | 10,428.30 | 10,428.70 | 10,323.90 | 10,358.85 | 10,358.85 | 1,94,000 |
| 01-Mar-2018 | 10,479.95 | 10,525.50 | 10,447.15 | 10,458.35 | 10,458.35 | 1,76,000 |
| 28-Feb-2018 | 10,488.95 | 10,535.50 | 10,461.55 | 10,492.85 | 10,492.85 | 2,86,000 |
| 27-Feb-2018 | 10,615.20 | 10,631.65 | 10,537.25 | 10,554.30 | 10,554.30 | 1,87,500 |
| 26-Feb-2018 | 10,526.55 | 10,592.95 | 10,520.20 | 10,582.60 | 10,582.60 | 1,71,900 |
| 23-Feb-2018 | 10,408.10 | 10,499.10 | 10,396.65 | 10,491.05 | 10,491.05 | 2,10,600 |
| 22-Feb-2018 | 10,354.35 | 10,397.55 | 10,340.65 | 10,382.70 | 10,382.70 | 3,13,600 |
| 21-Feb-2018 | 10,426.00 | 10,426.10 | 10,349.60 | 10,397.45 | 10,397.45 | 2,34,100 |
| 20-Feb-2018 | 10,391.00 | 10,429.35 | 10,347.65 | 10,360.40 | 10,360.40 | 1,87,700 |
| 19-Feb-2018 | 10,488.90 | 10,489.35 | 10,302.75 | 10,378.40 | 10,378.40 | 1,87,300 |
| 16-Feb-2018 | 10,596.20 | 10,612.90 | 10,434.05 | 10,452.30 | 10,452.30 | 1,84,300 |
| 15-Feb-2018 | 10,537.90 | 10,618.10 | 10,511.05 | 10,545.50 | 10,545.50 | 2,10,600 |
| 14-Feb-2018 | 10,585.75 | 10,590.55 | 10,456.65 | 10,500.90 | 10,500.90 | 2,29,200 |
| 12-Feb-2018 | 10,518.20 | 10,555.50 | 10,485.40 | 10,539.75 | 10,539.75 | 2,17,400 |
| 09-Feb-2018 | 10,416.50 | 10,480.20 | 10,398.20 | 10,454.95 | 10,454.95 | 1,91,600 |
| 08-Feb-2018 | 10,518.50 | 10,637.80 | 10,479.55 | 10,576.85 | 10,576.85 | 2,32,200 |
| 07-Feb-2018 | 10,607.20 | 10,614.00 | 10,446.40 | 10,476.70 | 10,476.70 | 2,50,400 |
| 06-Feb-2018 | 10,295.15 | 10,594.15 | 10,276.30 | 10,498.25 | 10,498.25 | 2,66,500 |
| 05-Feb-2018 | 10,604.30 | 10,702.75 | 10,586.80 | 10,666.55 | 10,666.55 | 2,40,100 |
| 02-Feb-2018 | 10,938.20 | 10,954.95 | 10,736.10 | 10,760.60 | 10,760.60 | 2,82,700 |
| 01-Feb-2018 | 11,044.55 | 11,117.35 | 10,878.80 | 11,016.90 | 11,016.90 | 3,06,200 |
| 31-Jan-2018 | 11,018.80 | 11,058.50 | 10,979.30 | 11,027.70 | 11,027.70 | 2,45,900 |
| 30-Jan-2018 | 11,120.85 | 11,121.10 | 11,033.90 | 11,049.65 | 11,049.65 | 2,28,000 |
| 29-Jan-2018 | 11,079.35 | 11,171.55 | 11,075.95 | 11,130.40 | 11,130.40 | 2,41,700 |
| 25-Jan-2018 | 11,095.60 | 11,095.60 | 11,009.20 | 11,069.65 | 11,069.65 | 3,30,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
