^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Jun-201911,681.0011,814.4011,651.0011,796.4511,796.452,91,500
24-Jun-201911,725.8011,754.0011,670.2011,699.6511,699.652,69,300
21-Jun-201911,827.6011,827.9511,705.1011,724.1011,724.104,54,300
20-Jun-201911,653.6511,843.5011,635.0511,831.7511,831.754,28,700
19-Jun-201911,744.4511,802.5011,625.1011,691.4511,691.454,33,500
18-Jun-201911,677.0511,727.2011,641.1511,691.5011,691.503,54,500
17-Jun-201911,844.0011,844.0511,657.7511,672.1511,672.152,86,600
14-Jun-201911,910.1011,911.8511,797.7011,823.3011,823.303,78,600
13-Jun-201911,873.9011,931.3511,817.0511,914.0511,914.054,34,500
12-Jun-201911,962.4511,962.4511,866.3511,906.2011,906.202,75,200
11-Jun-201911,959.8512,000.3511,904.3511,965.6011,965.603,22,200
10-Jun-201911,934.9011,975.0511,871.7511,922.7011,922.702,94,200
07-Jun-201911,865.2011,897.5011,769.5011,870.6511,870.652,93,400
06-Jun-201912,039.8012,039.8011,830.2511,843.7511,843.754,02,700
04-Jun-201912,052.6512,095.2012,005.8512,021.6512,021.652,80,500
03-Jun-201911,953.7512,103.0511,920.1012,088.5512,088.553,05,800
31-May-201911,999.8012,039.2511,829.4511,922.8011,922.804,25,700
30-May-201911,865.3011,968.5511,859.4011,945.9011,945.904,08,600
29-May-201911,905.8011,931.9011,836.8011,861.1011,861.103,08,600
28-May-201911,958.3511,958.5511,864.9011,928.7511,928.755,80,400
27-May-201911,855.5011,957.1511,812.4011,924.7511,924.753,37,900
24-May-201911,748.0011,859.0011,658.1011,844.1011,844.103,63,400
23-May-201911,901.3012,041.1511,614.5011,657.0511,657.055,51,900
22-May-201911,727.9511,784.8011,682.4011,737.9011,737.903,45,200
21-May-201911,863.6511,883.5511,682.8011,709.1011,709.103,69,600
20-May-201911,651.9011,845.2011,591.7011,828.2511,828.254,38,500
17-May-201911,261.9011,426.1511,259.8511,407.1511,407.153,99,700
16-May-201911,180.3511,281.5511,143.3511,257.1011,257.103,40,200
15-May-201911,271.7011,286.8011,136.9511,157.0011,157.004,01,800
14-May-201911,151.6511,294.7511,108.3011,222.0511,222.053,86,200
13-May-201911,258.7011,300.2011,125.6011,148.2011,148.203,46,900
10-May-201911,314.1511,345.8011,251.0511,278.9011,278.903,75,700
09-May-201911,322.4011,357.6011,255.0511,301.8011,301.803,61,800
08-May-201911,478.7011,479.1011,346.9511,359.4511,359.453,61,600
07-May-201911,651.5011,657.0511,484.4511,497.9011,497.903,27,400
06-May-201911,605.8011,632.5511,571.3511,598.2511,598.252,90,000
03-May-201911,722.6011,770.9011,699.3511,712.2511,712.252,96,300
02-May-201911,725.5511,789.3011,699.5511,724.7511,724.753,68,900
30-Apr-201911,748.7511,756.2511,655.9011,748.1511,748.155,16,600
26-Apr-201911,683.7511,762.9011,661.7511,754.6511,754.653,23,500
25-Apr-201911,735.7011,796.7511,624.3011,641.8011,641.805,86,300
24-Apr-201911,601.5011,740.8511,578.8511,726.1511,726.153,25,100
23-Apr-201911,612.9511,645.9511,564.8011,575.9511,575.952,64,300
22-Apr-201911,727.0511,727.0511,583.9511,594.4511,594.452,52,600
18-Apr-201911,856.1511,856.1511,738.5011,752.8011,752.803,29,500
16-Apr-201911,736.2011,810.9511,731.5511,787.1511,787.153,43,700
15-Apr-201911,667.0011,704.6011,648.2511,690.3511,690.352,81,300
12-Apr-201911,612.8511,657.3511,578.8011,643.4511,643.452,38,600
11-Apr-201911,592.5511,606.7011,550.5511,596.7011,596.702,71,400
10-Apr-201911,646.8511,680.0511,571.7511,584.3011,584.303,49,100
09-Apr-201911,612.0511,683.9011,569.7011,671.9511,671.952,91,500
08-Apr-201911,704.3511,710.3011,549.1011,604.5011,604.502,53,100
05-Apr-201911,638.4011,689.6511,609.5011,665.9511,665.952,58,700
04-Apr-201911,660.2011,662.5511,559.2011,598.0011,598.003,38,500
03-Apr-201911,735.3011,761.0011,629.1511,643.9511,643.953,54,800
02-Apr-201911,711.5511,729.3511,655.8511,713.2011,713.203,74,500
01-Apr-201911,665.2011,738.1011,644.7511,669.1511,669.153,68,200
28-Mar-201911,463.6511,588.5011,452.4511,570.0011,570.005,11,900
27-Mar-201911,531.4511,546.2011,413.0011,445.0511,445.053,39,900
26-Mar-201911,375.2011,496.7511,352.4511,483.2511,483.252,74,100
25-Mar-201911,395.6511,395.6511,311.6011,354.2511,354.252,85,700
22-Mar-201911,549.2011,572.8011,434.5511,456.9011,456.903,74,600
20-Mar-201911,553.3511,556.1011,503.1011,521.0511,521.053,55,300
19-Mar-201911,500.3011,543.8511,451.2511,532.4011,532.403,16,300
18-Mar-201911,473.8511,530.1511,412.5011,462.2011,462.203,10,700
15-Mar-201911,376.8511,487.0011,370.8011,426.8511,426.854,49,800
14-Mar-201911,382.5011,383.4511,313.7511,343.2511,343.252,85,700
13-Mar-201911,326.2011,352.3011,276.6011,341.7011,341.703,71,500
12-Mar-201911,231.3511,320.4011,227.0011,301.2011,301.203,79,600
11-Mar-201911,068.7511,180.9011,059.8511,168.0511,168.053,41,600
08-Mar-201911,038.8511,049.0011,008.9511,035.4011,035.403,16,800
07-Mar-201911,077.9511,089.0511,027.1011,058.2011,058.203,11,600
06-Mar-201911,024.8511,062.3010,998.8511,053.0011,053.003,61,400
05-Mar-201910,864.8510,994.9010,817.0010,987.4510,987.453,62,000
01-Mar-201910,842.6510,877.9010,823.1010,863.5010,863.502,99,200
28-Feb-201910,865.7010,865.7010,784.8510,792.5010,792.506,24,900
27-Feb-201910,881.2010,939.7010,751.2010,806.6510,806.653,69,700
26-Feb-201910,775.3010,888.7510,729.3010,835.3010,835.304,02,600
25-Feb-201910,813.2510,887.1010,788.0510,880.1010,880.103,74,300
22-Feb-201910,782.7010,801.5510,758.4010,791.6510,791.653,84,900
21-Feb-201910,744.1010,808.8510,721.5010,789.8510,789.852,71,200
20-Feb-201910,655.4510,752.7010,646.4010,735.4510,735.452,80,500
19-Feb-201910,636.7010,722.8510,585.6510,604.3510,604.352,82,800
18-Feb-201910,738.6510,759.9010,628.4010,640.9510,640.953,35,000
15-Feb-201910,780.2510,785.7510,620.4010,724.4010,724.405,06,200
14-Feb-201910,786.1010,792.7010,718.7510,746.0510,746.056,08,200
12-Feb-201910,879.7010,910.9010,823.8010,831.4010,831.402,83,500
11-Feb-201910,930.9010,930.9010,857.1010,888.8010,888.802,77,400
08-Feb-201911,023.5011,041.2010,925.4510,943.6010,943.603,42,200
07-Feb-201911,070.4511,118.1011,043.6011,069.4011,069.402,55,600
06-Feb-201910,965.1011,072.6010,962.7011,062.4511,062.452,89,500
05-Feb-201910,908.6510,956.7010,886.7010,934.3510,934.352,60,100
04-Feb-201910,876.7510,927.9010,814.1510,912.2510,912.253,08,800
01-Feb-201910,851.3510,983.4510,813.4510,893.6510,893.654,67,800
31-Jan-201910,690.5510,838.0510,678.5510,830.9510,830.955,86,700
30-Jan-201910,702.2510,710.2010,612.8510,651.8010,651.803,97,800
29-Jan-201910,653.7010,690.3510,583.6510,652.2010,652.203,46,200
28-Jan-201910,792.4510,804.4510,630.9510,661.5510,661.554,07,100
25-Jan-201910,859.7510,931.7010,756.4510,780.5510,780.554,49,500
24-Jan-201910,844.0510,866.6010,798.6510,849.8010,849.803,50,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...