^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 |
|---|---|---|---|---|---|---|
| 18-Dec-2018 | 10,850.90 | 10,915.40 | 10,819.10 | 10,908.70 | 10,908.70 | 2,86,100 |
| 17-Dec-2018 | 10,853.20 | 10,900.35 | 10,844.85 | 10,888.35 | 10,888.35 | 2,96,900 |
| 14-Dec-2018 | 10,784.50 | 10,815.75 | 10,752.10 | 10,805.45 | 10,805.45 | 3,40,100 |
| 13-Dec-2018 | 10,810.75 | 10,838.60 | 10,749.50 | 10,791.55 | 10,791.55 | 3,76,200 |
| 12-Dec-2018 | 10,591.00 | 10,752.20 | 10,560.80 | 10,737.60 | 10,737.60 | 3,60,500 |
| 11-Dec-2018 | 10,350.05 | 10,567.15 | 10,333.85 | 10,549.15 | 10,549.15 | 4,25,500 |
| 10-Dec-2018 | 10,508.70 | 10,558.85 | 10,474.95 | 10,488.45 | 10,488.45 | 3,81,300 |
| 07-Dec-2018 | 10,644.80 | 10,704.55 | 10,599.35 | 10,693.70 | 10,693.70 | 3,25,800 |
| 06-Dec-2018 | 10,718.15 | 10,722.65 | 10,588.25 | 10,601.15 | 10,601.15 | 3,18,500 |
| 05-Dec-2018 | 10,820.45 | 10,821.05 | 10,747.95 | 10,782.90 | 10,782.90 | 3,12,300 |
| 04-Dec-2018 | 10,877.10 | 10,890.95 | 10,833.35 | 10,869.50 | 10,869.50 | 3,22,100 |
| 03-Dec-2018 | 10,930.70 | 10,941.20 | 10,845.35 | 10,883.75 | 10,883.75 | 4,09,700 |
| 30-Nov-2018 | 10,892.10 | 10,922.45 | 10,835.10 | 10,876.75 | 10,876.75 | 4,53,900 |
| 29-Nov-2018 | 10,808.70 | 10,883.05 | 10,782.35 | 10,858.70 | 10,858.70 | 6,91,300 |
| 28-Nov-2018 | 10,708.75 | 10,757.80 | 10,699.85 | 10,728.85 | 10,728.85 | 4,24,500 |
| 27-Nov-2018 | 10,621.45 | 10,695.15 | 10,596.35 | 10,685.60 | 10,685.60 | - |
| 26-Nov-2018 | 10,568.30 | 10,637.80 | 10,489.75 | 10,628.60 | 10,628.60 | - |
| 22-Nov-2018 | 10,612.65 | 10,646.25 | 10,512.00 | 10,526.75 | 10,526.75 | 2,39,500 |
| 21-Nov-2018 | 10,670.95 | 10,671.30 | 10,562.35 | 10,600.05 | 10,600.05 | 3,00,900 |
| 20-Nov-2018 | 10,740.10 | 10,740.85 | 10,640.85 | 10,656.20 | 10,656.20 | 2,95,200 |
| 19-Nov-2018 | 10,731.25 | 10,774.70 | 10,688.80 | 10,763.40 | 10,763.40 | 2,72,100 |
| 16-Nov-2018 | 10,644.00 | 10,695.15 | 10,631.15 | 10,682.20 | 10,682.20 | 3,42,800 |
| 15-Nov-2018 | 10,580.60 | 10,646.50 | 10,557.50 | 10,616.70 | 10,616.70 | - |
| 14-Nov-2018 | 10,634.90 | 10,651.60 | 10,532.70 | 10,576.30 | 10,576.30 | 3,84,500 |
| 13-Nov-2018 | 10,451.90 | 10,596.25 | 10,440.55 | 10,582.50 | 10,582.50 | 2,54,600 |
| 12-Nov-2018 | 10,607.80 | 10,645.50 | 10,464.05 | 10,482.20 | 10,482.20 | 2,59,700 |
| 09-Nov-2018 | 10,614.70 | 10,619.55 | 10,544.85 | 10,585.20 | 10,585.20 | 2,96,600 |
| 07-Nov-2018 | 10,614.45 | 10,616.45 | 10,582.30 | 10,598.40 | 10,598.40 | 31,200 |
| 06-Nov-2018 | 10,552.00 | 10,600.25 | 10,491.45 | 10,530.00 | 10,530.00 | - |
| 05-Nov-2018 | 10,558.75 | 10,558.80 | 10,477.00 | 10,524.00 | 10,524.00 | 3,01,900 |
| 02-Nov-2018 | 10,462.30 | 10,606.95 | 10,457.70 | 10,553.00 | 10,553.00 | 4,21,200 |
| 01-Nov-2018 | 10,441.70 | 10,441.90 | 10,341.90 | 10,380.45 | 10,380.45 | 3,48,500 |
| 31-Oct-2018 | 10,209.55 | 10,396.00 | 10,105.10 | 10,386.60 | 10,386.60 | 3,75,000 |
| 30-Oct-2018 | 10,239.40 | 10,285.10 | 10,175.35 | 10,198.40 | 10,198.40 | 2,89,800 |
| 29-Oct-2018 | 10,078.10 | 10,275.30 | 10,020.35 | 10,250.85 | 10,250.85 | 3,64,400 |
| 26-Oct-2018 | 10,122.35 | 10,128.85 | 10,004.55 | 10,030.00 | 10,030.00 | 3,64,300 |
| 25-Oct-2018 | 10,135.05 | 10,166.60 | 10,079.30 | 10,124.90 | 10,124.90 | - |
| 24-Oct-2018 | 10,278.15 | 10,290.65 | 10,126.70 | 10,224.75 | 10,224.75 | 3,51,400 |
| 23-Oct-2018 | 10,152.60 | 10,222.10 | 10,102.35 | 10,146.80 | 10,146.80 | 3,02,600 |
| 22-Oct-2018 | 10,405.85 | 10,408.55 | 10,224.00 | 10,245.25 | 10,245.25 | 2,97,300 |
| 19-Oct-2018 | 10,339.70 | 10,380.10 | 10,249.60 | 10,303.55 | 10,303.55 | 3,57,500 |
| 17-Oct-2018 | 10,688.70 | 10,710.15 | 10,436.45 | 10,453.05 | 10,453.05 | 2,84,800 |
| 16-Oct-2018 | 10,550.15 | 10,604.90 | 10,525.30 | 10,584.75 | 10,584.75 | 2,65,200 |
| 15-Oct-2018 | 10,524.20 | 10,526.30 | 10,410.15 | 10,512.50 | 10,512.50 | 2,59,500 |
| 12-Oct-2018 | 10,331.55 | 10,492.45 | 10,322.15 | 10,472.50 | 10,472.50 | 3,43,500 |
| 11-Oct-2018 | 10,169.80 | 10,335.95 | 10,138.60 | 10,234.65 | 10,234.65 | 4,83,500 |
| 10-Oct-2018 | 10,331.85 | 10,482.35 | 10,318.25 | 10,460.10 | 10,460.10 | - |
| 09-Oct-2018 | 10,390.30 | 10,397.60 | 10,279.35 | 10,301.05 | 10,301.05 | 4,30,500 |
| 08-Oct-2018 | 10,310.15 | 10,398.35 | 10,198.40 | 10,348.05 | 10,348.05 | 4,56,200 |
| 05-Oct-2018 | 10,514.10 | 10,540.65 | 10,261.90 | 10,316.45 | 10,316.45 | 6,06,400 |
| 04-Oct-2018 | 10,754.70 | 10,754.70 | 10,547.25 | 10,599.25 | 10,599.25 | 4,25,100 |
| 03-Oct-2018 | 10,982.70 | 10,989.05 | 10,843.75 | 10,858.25 | 10,858.25 | 3,86,800 |
| 01-Oct-2018 | 10,930.90 | 11,035.65 | 10,821.55 | 11,008.30 | 11,008.30 | 3,87,000 |
| 28-Sep-2018 | 11,008.10 | 11,034.10 | 10,850.30 | 10,930.45 | 10,930.45 | 4,78,100 |
| 27-Sep-2018 | 11,079.80 | 11,089.45 | 10,953.35 | 10,977.55 | 10,977.55 | 4,05,700 |
| 26-Sep-2018 | 11,145.55 | 11,145.55 | 10,993.05 | 11,053.80 | 11,053.80 | 3,40,500 |
| 25-Sep-2018 | 10,969.95 | 11,080.60 | 10,882.85 | 11,067.45 | 11,067.45 | 4,05,000 |
| 24-Sep-2018 | 11,164.40 | 11,170.15 | 10,943.60 | 10,967.40 | 10,967.40 | - |
| 21-Sep-2018 | 11,271.30 | 11,346.80 | 10,866.45 | 11,143.10 | 11,143.10 | 7,19,000 |
| 19-Sep-2018 | 11,326.65 | 11,332.05 | 11,210.90 | 11,234.35 | 11,234.35 | 2,50,600 |
| 18-Sep-2018 | 11,381.55 | 11,411.45 | 11,268.95 | 11,278.90 | 11,278.90 | 2,40,900 |
| 17-Sep-2018 | 11,464.95 | 11,464.95 | 11,366.90 | 11,377.75 | 11,377.75 | 2,01,400 |
| 14-Sep-2018 | 11,443.50 | 11,523.25 | 11,430.55 | 11,515.20 | 11,515.20 | 2,76,600 |
| 12-Sep-2018 | 11,340.10 | 11,380.75 | 11,250.20 | 11,369.90 | 11,369.90 | 2,68,200 |
| 11-Sep-2018 | 11,476.85 | 11,479.40 | 11,274.00 | 11,287.50 | 11,287.50 | - |
| 10-Sep-2018 | 11,570.25 | 11,573.00 | 11,427.30 | 11,438.10 | 11,438.10 | 2,86,700 |
| 07-Sep-2018 | 11,558.25 | 11,603.00 | 11,484.40 | 11,589.10 | 11,589.10 | 2,95,900 |
| 06-Sep-2018 | 11,514.15 | 11,562.25 | 11,436.05 | 11,536.90 | 11,536.90 | 2,47,900 |
| 05-Sep-2018 | 11,514.85 | 11,542.65 | 11,393.85 | 11,476.95 | 11,476.95 | 2,46,100 |
| 04-Sep-2018 | 11,598.75 | 11,602.55 | 11,496.85 | 11,520.30 | 11,520.30 | 2,54,800 |
| 03-Sep-2018 | 11,751.80 | 11,751.80 | 11,567.40 | 11,582.35 | 11,582.35 | 2,34,400 |
| 31-Aug-2018 | 11,675.85 | 11,727.65 | 11,640.10 | 11,680.50 | 11,680.50 | 3,46,500 |
| 30-Aug-2018 | 11,694.75 | 11,698.80 | 11,639.70 | 11,676.80 | 11,676.80 | 3,13,800 |
| 29-Aug-2018 | 11,744.95 | 11,753.20 | 11,678.85 | 11,691.90 | 11,691.90 | 2,51,600 |
| 28-Aug-2018 | 11,731.95 | 11,760.20 | 11,710.50 | 11,738.50 | 11,738.50 | 2,41,900 |
| 27-Aug-2018 | 11,605.85 | 11,700.95 | 11,595.60 | 11,691.95 | 11,691.95 | 1,99,500 |
| 24-Aug-2018 | 11,566.60 | 11,604.60 | 11,532.00 | 11,557.10 | 11,557.10 | 2,18,800 |
| 23-Aug-2018 | 11,620.70 | 11,620.70 | 11,546.70 | 11,582.75 | 11,582.75 | 2,48,500 |
| 21-Aug-2018 | 11,576.20 | 11,581.75 | 11,539.60 | 11,570.90 | 11,570.90 | 2,24,200 |
| 20-Aug-2018 | 11,502.10 | 11,565.30 | 11,499.65 | 11,551.75 | 11,551.75 | 2,32,600 |
| 17-Aug-2018 | 11,437.15 | 11,486.45 | 11,431.80 | 11,470.75 | 11,470.75 | 2,34,700 |
| 16-Aug-2018 | 11,397.15 | 11,449.85 | 11,366.25 | 11,385.05 | 11,385.05 | 2,90,600 |
| 14-Aug-2018 | 11,381.70 | 11,452.45 | 11,370.80 | 11,435.10 | 11,435.10 | 2,32,600 |
| 13-Aug-2018 | 11,369.60 | 11,406.30 | 11,340.30 | 11,355.75 | 11,355.75 | 2,46,900 |
| 10-Aug-2018 | 11,474.95 | 11,478.75 | 11,419.65 | 11,429.50 | 11,429.50 | - |
| 09-Aug-2018 | 11,493.25 | 11,495.20 | 11,454.10 | 11,470.70 | 11,470.70 | 3,02,200 |
| 08-Aug-2018 | 11,412.50 | 11,459.95 | 11,379.30 | 11,450.00 | 11,450.00 | 2,10,500 |
| 07-Aug-2018 | 11,423.15 | 11,428.95 | 11,359.70 | 11,389.45 | 11,389.45 | 2,26,400 |
| 06-Aug-2018 | 11,401.50 | 11,427.65 | 11,370.60 | 11,387.10 | 11,387.10 | 2,03,700 |
| 03-Aug-2018 | 11,297.80 | 11,368.00 | 11,294.55 | 11,360.80 | 11,360.80 | 2,18,300 |
| 02-Aug-2018 | 11,328.90 | 11,328.90 | 11,234.95 | 11,244.70 | 11,244.70 | 2,10,000 |
| 01-Aug-2018 | 11,359.80 | 11,390.55 | 11,313.55 | 11,346.20 | 11,346.20 | 2,69,700 |
| 31-Jul-2018 | 11,311.05 | 11,366.00 | 11,267.75 | 11,356.50 | 11,356.50 | 2,56,500 |
| 30-Jul-2018 | 11,296.65 | 11,328.10 | 11,261.45 | 11,319.55 | 11,319.55 | 2,78,800 |
| 27-Jul-2018 | 11,232.75 | 11,283.40 | 11,210.25 | 11,278.35 | 11,278.35 | 3,14,600 |
| 26-Jul-2018 | 11,132.95 | 11,185.85 | 11,125.70 | 11,167.30 | 11,167.30 | 3,65,400 |
| 25-Jul-2018 | 11,148.40 | 11,157.15 | 11,113.25 | 11,132.00 | 11,132.00 | 2,05,900 |
| 24-Jul-2018 | 11,109.00 | 11,143.40 | 11,092.50 | 11,134.30 | 11,134.30 | 2,05,800 |
| 23-Jul-2018 | 11,019.85 | 11,093.40 | 11,010.95 | 11,084.75 | 11,084.75 | 2,29,100 |
| 20-Jul-2018 | 10,963.50 | 11,030.25 | 10,946.20 | 11,010.20 | 11,010.20 | 1,87,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
