^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Sep-201811,145.5511,145.5511,007.1011,025.5511,025.55-
25-Sep-201810,969.9511,080.6010,882.8511,067.4511,067.454,05,000
24-Sep-201811,164.4011,170.1510,943.6010,967.4010,967.40-
21-Sep-201811,271.3011,346.8010,866.4511,143.1011,143.107,19,000
19-Sep-201811,326.6511,332.0511,210.9011,234.3511,234.352,50,600
18-Sep-201811,381.5511,411.4511,268.9511,278.9011,278.902,40,900
17-Sep-201811,464.9511,464.9511,366.9011,377.7511,377.752,01,400
14-Sep-201811,443.5011,523.2511,430.5511,515.2011,515.202,76,600
12-Sep-201811,340.1011,380.7511,250.2011,369.9011,369.902,68,200
11-Sep-201811,476.8511,479.4011,274.0011,287.5011,287.50-
10-Sep-201811,570.2511,573.0011,427.3011,438.1011,438.102,86,700
07-Sep-201811,558.2511,603.0011,484.4011,589.1011,589.102,95,900
06-Sep-201811,514.1511,562.2511,436.0511,536.9011,536.902,47,900
05-Sep-201811,514.8511,542.6511,393.8511,476.9511,476.952,46,100
04-Sep-201811,598.7511,602.5511,496.8511,520.3011,520.302,54,800
03-Sep-201811,751.8011,751.8011,567.4011,582.3511,582.352,34,400
31-Aug-201811,675.8511,727.6511,640.1011,680.5011,680.503,46,500
30-Aug-201811,694.7511,698.8011,639.7011,676.8011,676.803,13,800
29-Aug-201811,744.9511,753.2011,678.8511,691.9011,691.902,51,600
28-Aug-201811,731.9511,760.2011,710.5011,738.5011,738.502,41,900
27-Aug-201811,605.8511,700.9511,595.6011,691.9511,691.951,99,500
24-Aug-201811,566.6011,604.6011,532.0011,557.1011,557.102,18,800
23-Aug-201811,620.7011,620.7011,546.7011,582.7511,582.752,48,500
21-Aug-201811,576.2011,581.7511,539.6011,570.9011,570.902,24,200
20-Aug-201811,502.1011,565.3011,499.6511,551.7511,551.752,32,600
17-Aug-201811,437.1511,486.4511,431.8011,470.7511,470.752,34,700
16-Aug-201811,397.1511,449.8511,366.2511,385.0511,385.052,90,600
14-Aug-201811,381.7011,452.4511,370.8011,435.1011,435.102,32,600
13-Aug-201811,369.6011,406.3011,340.3011,355.7511,355.752,46,900
10-Aug-201811,474.9511,478.7511,419.6511,429.5011,429.50-
09-Aug-201811,493.2511,495.2011,454.1011,470.7011,470.703,02,200
08-Aug-201811,412.5011,459.9511,379.3011,450.0011,450.002,10,500
07-Aug-201811,423.1511,428.9511,359.7011,389.4511,389.452,26,400
06-Aug-201811,401.5011,427.6511,370.6011,387.1011,387.102,03,700
03-Aug-201811,297.8011,368.0011,294.5511,360.8011,360.802,18,300
02-Aug-201811,328.9011,328.9011,234.9511,244.7011,244.702,10,000
01-Aug-201811,359.8011,390.5511,313.5511,346.2011,346.202,69,700
31-Jul-201811,311.0511,366.0011,267.7511,356.5011,356.502,56,500
30-Jul-201811,296.6511,328.1011,261.4511,319.5511,319.552,78,800
27-Jul-201811,232.7511,283.4011,210.2511,278.3511,278.353,14,600
26-Jul-201811,132.9511,185.8511,125.7011,167.3011,167.303,65,400
25-Jul-201811,148.4011,157.1511,113.2511,132.0011,132.002,05,900
24-Jul-201811,109.0011,143.4011,092.5011,134.3011,134.302,05,800
23-Jul-201811,019.8511,093.4011,010.9511,084.7511,084.752,29,100
20-Jul-201810,963.5011,030.2510,946.2011,010.2011,010.201,87,300
19-Jul-201810,999.5011,006.5010,935.4510,957.1010,957.102,15,400
18-Jul-201811,060.2011,076.2010,956.3010,980.4510,980.452,25,500
17-Jul-201810,939.6511,018.5010,925.6011,008.0511,008.052,10,600
16-Jul-201811,018.9511,019.5010,926.2510,936.8510,936.852,10,500
13-Jul-201811,056.9011,071.3510,999.7511,018.9011,018.90-
12-Jul-201811,006.9511,078.3010,999.6511,023.2011,023.202,48,300
11-Jul-201810,956.4010,976.6510,923.0010,948.3010,948.302,22,300
10-Jul-201810,902.7510,956.9010,876.6510,947.2510,947.251,97,000
09-Jul-201810,838.3010,860.3510,807.1510,852.9010,852.901,83,600
06-Jul-201810,744.1510,816.3510,735.0510,772.6510,772.65-
05-Jul-201810,786.0510,786.0510,726.2510,749.7510,749.752,20,500
04-Jul-201810,715.0010,777.1510,677.7510,769.9010,769.901,73,900
03-Jul-201810,668.6010,713.3010,630.2510,699.9010,699.902,02,100
02-Jul-201810,732.3510,736.1510,604.6510,657.3010,657.302,95,400
29-Jun-201810,612.8510,723.0510,612.3510,714.3010,714.302,42,800
28-Jun-201810,660.8010,674.2010,557.7010,589.1010,589.103,52,300
27-Jun-201810,785.5010,785.5010,652.4010,671.4010,671.402,46,000
26-Jun-201810,742.7010,805.2510,732.5510,769.1510,769.152,20,000
25-Jun-201810,822.9010,831.0510,753.0510,762.4510,762.452,29,600
22-Jun-201810,742.7010,837.0010,710.4510,821.8510,821.852,29,800
21-Jun-201810,808.4510,809.6010,725.9010,741.1010,741.102,23,600
20-Jun-201810,734.6510,781.8010,724.0510,772.0510,772.051,93,500
19-Jun-201810,789.4510,789.4510,701.2010,710.4510,710.452,24,500
18-Jun-201810,830.2010,830.2010,787.3510,799.8510,799.851,96,600
15-Jun-201810,808.6510,834.0010,755.4010,817.7010,817.703,05,400
14-Jun-201810,832.9010,833.7010,773.5510,808.0510,808.051,84,300
13-Jun-201810,887.5010,893.2510,842.6510,856.7010,856.702,13,400
12-Jun-201810,816.1510,856.5510,789.4010,842.8510,842.851,98,300
11-Jun-201810,781.8510,850.5510,777.0510,786.9510,786.952,11,400
08-Jun-201810,736.4010,779.4510,709.0510,767.6510,767.652,09,400
07-Jun-201810,722.6010,818.0010,722.6010,768.3510,768.352,20,900
06-Jun-201810,603.4510,698.3510,587.5010,684.6510,684.651,89,900
05-Jun-201810,630.7010,633.1510,550.9010,593.1510,593.151,67,700
04-Jun-201810,765.9510,770.3010,618.3510,628.5010,628.502,03,800
01-Jun-201810,738.4510,764.7510,681.5010,696.2010,696.202,20,600
31-May-201810,670.1010,763.8010,620.4010,736.1510,736.156,10,300
30-May-201810,579.0010,648.7010,558.4510,614.3510,614.352,38,700
29-May-201810,689.4010,717.2510,616.1010,633.3010,633.302,25,800
28-May-201810,648.3510,709.8010,640.5510,688.6510,688.652,32,600
25-May-201810,533.0510,628.0510,524.0010,605.1510,605.152,60,800
24-May-201810,464.8510,535.1510,419.8010,513.8510,513.852,97,600
23-May-201810,521.1010,533.5510,417.8010,430.3510,430.352,90,900
22-May-201810,518.4510,558.6010,490.5510,536.7010,536.702,41,700
21-May-201810,616.7010,621.7010,505.8010,516.7010,516.70-
18-May-201810,671.8510,674.9510,589.1010,596.4010,596.402,23,000
17-May-201810,775.6010,777.2510,664.5010,682.7010,682.702,14,100
16-May-201810,751.9510,790.4510,699.7010,741.1010,741.102,31,100
15-May-201810,812.6010,929.2010,781.4010,801.8510,801.852,54,300
14-May-201810,815.1510,834.8510,774.7510,806.6010,806.601,71,400
11-May-201810,741.9510,812.0510,724.4510,806.5010,806.502,03,100
10-May-201810,779.6510,785.5510,705.0010,716.5510,716.551,92,100
09-May-201810,693.3510,766.2510,689.8510,741.7010,741.702,15,400
08-May-201810,757.9010,758.5510,689.4010,717.8010,717.802,69,800
07-May-201810,653.1510,725.6510,635.6510,715.5010,715.501,68,400
04-May-201810,700.4510,700.4510,601.6010,618.2510,618.251,86,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...