^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-May-201810,521.1010,533.5510,465.9010,467.2010,467.20-
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
03-May-201810,720.1510,720.6010,647.4510,679.6510,679.651,85,200
02-May-201810,783.8510,784.6510,689.8010,718.0510,718.052,29,700
30-Apr-201810,705.7510,759.0010,704.6010,739.3510,739.351,73,800
27-Apr-201810,651.6510,719.8010,647.5510,692.3010,692.30-
26-Apr-201810,586.5010,628.4010,559.6510,617.8010,617.803,35,100
25-Apr-201810,612.4010,612.6010,536.4510,570.5510,570.551,89,200
24-Apr-201810,578.1010,636.8010,569.0010,614.3510,614.352,19,200
23-Apr-201810,592.8010,638.3510,514.9510,584.7010,584.701,94,200
20-Apr-201810,560.3510,582.3510,527.4510,564.0510,564.052,44,600
19-Apr-201810,563.6510,572.2010,546.2010,565.3010,565.302,62,600
18-Apr-201810,578.9010,594.2010,509.7010,526.2010,526.202,05,400
17-Apr-201810,557.3010,560.4510,495.6510,548.7010,548.702,06,100
16-Apr-201810,398.3010,540.1510,396.3510,528.3510,528.351,95,000
13-Apr-201810,495.3010,519.9010,451.4510,480.6010,480.602,13,100
12-Apr-201810,410.6510,469.9010,395.2510,458.6510,458.652,38,600
11-Apr-201810,428.1510,428.1510,355.6010,417.1510,417.152,50,400
10-Apr-201810,412.9010,424.8510,381.5010,402.2510,402.252,51,700
09-Apr-201810,333.7010,397.7010,328.5010,379.3510,379.352,21,600
06-Apr-201810,322.7510,350.4510,290.8510,331.6010,331.602,00,200
05-Apr-201810,228.4510,331.8010,227.4510,325.1510,325.152,36,800
04-Apr-201810,274.6010,279.8510,111.3010,128.4010,128.402,31,100
03-Apr-201810,186.8510,255.3510,171.0510,245.0010,245.002,05,300
02-Apr-201810,151.6510,220.1010,127.7510,211.8010,211.802,25,400
28-Mar-201810,143.6010,158.3510,096.9010,113.7010,113.703,44,400
27-Mar-201810,188.0010,207.9010,139.6510,184.1510,184.152,25,700
26-Mar-20189,989.1510,143.509,958.5510,130.6510,130.652,62,600
23-Mar-20189,968.8010,027.709,951.909,998.059,998.052,85,700
22-Mar-201810,167.5010,207.8510,105.4010,114.7510,114.752,30,500
21-Mar-201810,181.9510,227.3010,132.9510,155.2510,155.252,04,800
20-Mar-201810,051.5510,155.6510,049.1010,124.3510,124.352,03,000
19-Mar-201810,215.3510,224.5510,075.3010,094.2510,094.252,10,200
16-Mar-201810,345.1510,346.3010,180.2510,195.1510,195.153,28,500
15-Mar-201810,405.4510,420.0010,346.2010,360.1510,360.151,73,900
14-Mar-201810,393.0510,420.3510,336.3010,410.9010,410.901,81,400
13-Mar-201810,389.5010,478.6010,377.8510,426.8510,426.852,66,700
12-Mar-201810,301.6010,433.6510,295.4510,421.4010,421.402,16,400
09-Mar-201810,271.3010,296.7010,211.9010,226.8510,226.851,86,500
08-Mar-201810,216.2510,270.3510,146.4010,242.6510,242.652,26,400
07-Mar-201810,232.9510,243.3510,141.5510,154.2010,154.202,49,500
06-Mar-201810,420.5010,441.3510,215.9010,249.2510,249.252,22,900
05-Mar-201810,428.3010,428.7010,323.9010,358.8510,358.851,94,000
01-Mar-201810,479.9510,525.5010,447.1510,458.3510,458.351,76,000
28-Feb-201810,488.9510,535.5010,461.5510,492.8510,492.852,86,000
27-Feb-201810,615.2010,631.6510,537.2510,554.3010,554.301,87,500
26-Feb-201810,526.5510,592.9510,520.2010,582.6010,582.601,71,900
23-Feb-201810,408.1010,499.1010,396.6510,491.0510,491.052,10,600
22-Feb-201810,354.3510,397.5510,340.6510,382.7010,382.703,13,600
21-Feb-201810,426.0010,426.1010,349.6010,397.4510,397.452,34,100
20-Feb-201810,391.0010,429.3510,347.6510,360.4010,360.401,87,700
19-Feb-201810,488.9010,489.3510,302.7510,378.4010,378.401,87,300
16-Feb-201810,596.2010,612.9010,434.0510,452.3010,452.301,84,300
15-Feb-201810,537.9010,618.1010,511.0510,545.5010,545.502,10,600
14-Feb-201810,585.7510,590.5510,456.6510,500.9010,500.902,29,200
12-Feb-201810,518.2010,555.5010,485.4010,539.7510,539.752,17,400
09-Feb-201810,416.5010,480.2010,398.2010,454.9510,454.951,91,600
08-Feb-201810,518.5010,637.8010,479.5510,576.8510,576.852,32,200
07-Feb-201810,607.2010,614.0010,446.4010,476.7010,476.702,50,400
06-Feb-201810,295.1510,594.1510,276.3010,498.2510,498.252,66,500
05-Feb-201810,604.3010,702.7510,586.8010,666.5510,666.552,40,100
02-Feb-201810,938.2010,954.9510,736.1010,760.6010,760.602,82,700
01-Feb-201811,044.5511,117.3510,878.8011,016.9011,016.903,06,200
31-Jan-201811,018.8011,058.5010,979.3011,027.7011,027.702,45,900
30-Jan-201811,120.8511,121.1011,033.9011,049.6511,049.652,28,000
29-Jan-201811,079.3511,171.5511,075.9511,130.4011,130.402,41,700
25-Jan-201811,095.6011,095.6011,009.2011,069.6511,069.653,30,300
24-Jan-201811,069.3511,110.1011,046.1511,086.0011,086.002,83,400
23-Jan-201810,997.4011,092.9010,994.5511,083.7011,083.702,84,600
22-Jan-201810,883.2010,975.1010,881.4010,966.2010,966.202,31,600
19-Jan-201810,829.2010,906.8510,793.9010,894.7010,894.702,07,600
18-Jan-201810,873.4010,887.5010,782.4010,817.0010,817.003,12,000
17-Jan-201810,702.4510,803.0010,666.7510,788.5510,788.552,52,700
16-Jan-201810,761.5010,762.3510,687.8510,700.4510,700.452,11,000
15-Jan-201810,718.5010,782.6510,713.8010,741.5510,741.551,75,900
12-Jan-201810,682.5510,690.4010,597.1010,681.2510,681.251,75,200
11-Jan-201810,637.0510,664.6010,612.3510,651.2010,651.201,53,800
10-Jan-201810,652.0510,655.5010,592.7010,632.2010,632.201,76,400
09-Jan-201810,645.1010,659.1510,603.6010,637.0010,637.002,05,000
08-Jan-201810,591.7010,631.2010,588.5510,623.6010,623.601,69,000
05-Jan-201810,534.2510,566.1010,520.1010,558.8510,558.851,80,900
04-Jan-201810,469.4010,513.0010,441.4510,504.8010,504.801,74,900
03-Jan-201810,482.6510,503.6010,429.5510,443.2010,443.201,67,300
02-Jan-201810,477.5510,495.2010,404.6510,442.2010,442.201,53,400
01-Jan-2018------
29-Dec-201710,492.3510,538.7010,488.6510,530.7010,530.701,52,000
28-Dec-201710,498.2010,534.5510,460.4510,477.9010,477.902,72,900
27-Dec-201710,531.0510,552.4010,469.2510,490.7510,490.751,65,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...