^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 |
|---|---|---|---|---|---|---|
| 26-Sep-2018 | 11,145.55 | 11,145.55 | 11,007.10 | 11,025.55 | 11,025.55 | - |
| 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 |
| 19-Jul-2018 | 10,999.50 | 11,006.50 | 10,935.45 | 10,957.10 | 10,957.10 | 2,15,400 |
| 18-Jul-2018 | 11,060.20 | 11,076.20 | 10,956.30 | 10,980.45 | 10,980.45 | 2,25,500 |
| 17-Jul-2018 | 10,939.65 | 11,018.50 | 10,925.60 | 11,008.05 | 11,008.05 | 2,10,600 |
| 16-Jul-2018 | 11,018.95 | 11,019.50 | 10,926.25 | 10,936.85 | 10,936.85 | 2,10,500 |
| 13-Jul-2018 | 11,056.90 | 11,071.35 | 10,999.75 | 11,018.90 | 11,018.90 | - |
| 12-Jul-2018 | 11,006.95 | 11,078.30 | 10,999.65 | 11,023.20 | 11,023.20 | 2,48,300 |
| 11-Jul-2018 | 10,956.40 | 10,976.65 | 10,923.00 | 10,948.30 | 10,948.30 | 2,22,300 |
| 10-Jul-2018 | 10,902.75 | 10,956.90 | 10,876.65 | 10,947.25 | 10,947.25 | 1,97,000 |
| 09-Jul-2018 | 10,838.30 | 10,860.35 | 10,807.15 | 10,852.90 | 10,852.90 | 1,83,600 |
| 06-Jul-2018 | 10,744.15 | 10,816.35 | 10,735.05 | 10,772.65 | 10,772.65 | - |
| 05-Jul-2018 | 10,786.05 | 10,786.05 | 10,726.25 | 10,749.75 | 10,749.75 | 2,20,500 |
| 04-Jul-2018 | 10,715.00 | 10,777.15 | 10,677.75 | 10,769.90 | 10,769.90 | 1,73,900 |
| 03-Jul-2018 | 10,668.60 | 10,713.30 | 10,630.25 | 10,699.90 | 10,699.90 | 2,02,100 |
| 02-Jul-2018 | 10,732.35 | 10,736.15 | 10,604.65 | 10,657.30 | 10,657.30 | 2,95,400 |
| 29-Jun-2018 | 10,612.85 | 10,723.05 | 10,612.35 | 10,714.30 | 10,714.30 | 2,42,800 |
| 28-Jun-2018 | 10,660.80 | 10,674.20 | 10,557.70 | 10,589.10 | 10,589.10 | 3,52,300 |
| 27-Jun-2018 | 10,785.50 | 10,785.50 | 10,652.40 | 10,671.40 | 10,671.40 | 2,46,000 |
| 26-Jun-2018 | 10,742.70 | 10,805.25 | 10,732.55 | 10,769.15 | 10,769.15 | 2,20,000 |
| 25-Jun-2018 | 10,822.90 | 10,831.05 | 10,753.05 | 10,762.45 | 10,762.45 | 2,29,600 |
| 22-Jun-2018 | 10,742.70 | 10,837.00 | 10,710.45 | 10,821.85 | 10,821.85 | 2,29,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
