India markets open in 7 hours 30 minutes

Nifty 50 (^NSEI)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
12,858.40-196.75 (-1.51%)
At close: 3:31PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Nov-202013,130.0013,145.8512,833.6512,858.4012,858.40-
24-Nov-202013,002.6013,079.1012,978.0013,055.1513,055.155,71,900
23-Nov-202012,960.3012,968.8512,825.7012,926.4512,926.456,33,100
20-Nov-202012,813.4012,892.4512,730.2512,859.0512,859.056,64,000
19-Nov-202012,839.5012,963.0012,745.7512,771.7012,771.707,68,800
18-Nov-202012,860.1012,948.8512,819.3512,938.2512,938.257,31,300
17-Nov-202012,932.5012,934.0512,797.1012,874.2012,874.207,07,700
14-Nov-2020------
13-Nov-202012,659.7012,735.9512,607.7012,719.9512,719.955,13,900
12-Nov-202012,702.1512,741.1512,624.8512,690.8012,690.806,22,000
11-Nov-202012,680.6012,769.7512,571.1012,749.1512,749.158,80,500
10-Nov-202012,556.4012,643.9012,475.2512,631.1012,631.108,47,500
09-Nov-202012,399.4012,474.0512,367.3512,461.0512,461.055,53,400
06-Nov-202012,156.6512,280.4012,131.8512,263.5512,263.555,76,800
05-Nov-202012,062.4012,131.1012,027.6012,120.3012,120.306,32,500
04-Nov-202011,783.3511,929.6511,756.4011,908.5011,908.506,67,300
03-Nov-202011,734.4511,836.2011,723.3011,813.5011,813.506,74,300
02-Nov-202011,697.3511,725.6511,557.4011,669.1511,669.155,68,400
30-Oct-202011,678.4511,748.9511,535.4511,642.4011,642.405,53,700
29-Oct-202011,633.3011,744.1511,606.4511,670.8011,670.805,55,000
28-Oct-202011,922.6011,929.4011,684.8511,729.6011,729.607,04,000
27-Oct-202011,807.1011,899.0511,723.0011,889.4011,889.406,16,300
26-Oct-202011,937.4011,942.8511,711.7011,767.7511,767.755,19,800
23-Oct-202011,957.9011,974.5511,908.7511,930.3511,930.355,02,300
22-Oct-202011,890.0011,939.5511,823.4511,896.4511,896.455,44,900
21-Oct-202011,958.5512,018.6511,775.7511,937.6511,937.656,23,700
20-Oct-202011,861.0011,949.2511,837.2511,896.8011,896.804,53,600
19-Oct-202011,879.2011,898.2511,820.4011,873.0511,873.055,41,400
16-Oct-202011,727.4011,789.7511,667.8511,762.4511,762.455,55,800
15-Oct-202012,023.4512,025.4511,661.3011,680.3511,680.356,08,900
14-Oct-202011,917.4011,997.2011,822.1511,971.0511,971.055,69,200
13-Oct-202011,934.6511,988.2011,888.9011,934.5011,934.504,58,300
12-Oct-202011,973.5512,022.0511,867.2011,930.9511,930.955,22,600
09-Oct-202011,852.0511,938.6011,805.2011,914.2011,914.206,11,100
08-Oct-202011,835.4011,905.7011,791.1511,834.6011,834.606,08,800
07-Oct-202011,679.2511,763.0511,629.3511,738.8511,738.855,13,400
06-Oct-202011,603.4511,680.3011,564.3011,662.4011,662.405,61,400
05-Oct-202011,487.8011,578.0511,452.3011,503.3511,503.355,30,600
01-Oct-202011,364.4511,428.6011,347.0511,416.9511,416.954,47,700
30-Sep-202011,244.4511,295.4011,184.5511,247.5511,247.554,99,300
29-Sep-202011,288.6011,305.4011,181.0011,222.4011,222.404,98,300
28-Sep-202011,140.8511,239.3511,099.8511,227.5511,227.554,72,800
25-Sep-202010,910.4011,072.6010,854.8511,050.2511,050.255,59,600
24-Sep-202011,011.0011,015.3010,790.2010,805.5510,805.557,06,100
23-Sep-202011,258.7511,259.5511,024.4011,131.8511,131.857,14,900
22-Sep-202011,301.7511,302.2011,084.6511,153.6511,153.656,72,200
21-Sep-202011,503.8011,535.2511,218.5011,250.5511,250.556,02,900
18-Sep-202011,584.1011,584.1011,446.1011,504.9511,504.957,64,200
17-Sep-202011,539.4011,587.2011,498.5011,516.1011,516.10-
16-Sep-202011,538.4511,618.1011,516.7511,604.5511,604.555,27,800
15-Sep-202011,487.2011,535.9511,442.2511,521.8011,521.805,06,700
14-Sep-202011,540.1511,568.9011,383.5511,440.0511,440.056,42,300
11-Sep-202011,447.8011,493.5011,419.9011,464.4511,464.455,54,800
10-Sep-202011,363.3011,464.0511,327.4011,449.2511,449.256,79,400
09-Sep-202011,218.6011,298.1511,185.1511,278.0011,278.007,28,900
08-Sep-202011,378.5511,437.2511,290.4511,317.3511,317.355,72,200
07-Sep-202011,359.6011,381.1511,251.7011,355.0511,355.055,60,300
04-Sep-202011,354.4011,452.0511,303.6511,333.8511,333.856,81,300
03-Sep-202011,566.2011,584.9511,507.6511,527.4511,527.456,07,100
02-Sep-202011,478.5511,554.7511,430.4011,535.0011,535.005,93,500
01-Sep-202011,464.3011,553.5511,366.9011,470.2511,470.257,83,800
31-Aug-202011,777.5511,794.2511,325.8511,387.5011,387.5013,71,800
28-Aug-202011,602.9511,686.0511,589.4011,647.6011,647.608,07,000
27-Aug-202011,609.3011,617.3511,540.6011,559.2511,559.257,19,800
26-Aug-202011,512.8511,561.7511,461.8511,549.6011,549.607,43,400
25-Aug-202011,513.1011,525.9011,423.3511,472.2511,472.256,38,200
24-Aug-202011,412.0011,497.2511,410.6511,466.4511,466.455,32,900
21-Aug-202011,409.6511,418.5011,362.2011,371.6011,371.606,68,700
20-Aug-202011,317.4511,361.4511,289.8011,312.2011,312.207,91,600
19-Aug-202011,452.1511,460.3511,394.1011,408.4011,408.406,26,200
18-Aug-202011,259.8011,401.7011,253.1511,385.3511,385.355,79,200
17-Aug-202011,248.9011,267.1011,144.5011,247.1011,247.106,34,000
14-Aug-202011,353.3011,366.2511,111.4511,178.4011,178.406,45,100
13-Aug-202011,334.8511,359.3011,269.9511,300.4511,300.455,62,400
12-Aug-202011,289.0011,322.0011,242.6511,308.4011,308.406,09,900
11-Aug-202011,322.2511,373.6011,299.1511,322.5011,322.505,86,100
10-Aug-202011,270.2511,337.3011,238.0011,270.1511,270.154,92,000
07-Aug-202011,186.6511,231.9011,142.0511,214.0511,214.054,52,600
06-Aug-202011,185.7011,256.8011,127.3011,200.1511,200.156,00,400
05-Aug-202011,155.7511,225.6511,064.0511,101.6511,101.656,67,600
04-Aug-202010,946.6511,112.2510,908.1011,095.2511,095.256,25,700
03-Aug-202011,057.5511,058.0510,882.2510,891.6010,891.606,80,900
31-Jul-202011,139.5011,150.4011,026.6511,073.4511,073.456,42,600
30-Jul-202011,254.3011,299.9511,084.9511,102.1511,102.156,77,800
29-Jul-202011,276.9011,341.4011,149.7511,202.8511,202.856,00,700
28-Jul-202011,154.1011,317.7511,151.4011,300.5511,300.556,83,900
27-Jul-202011,225.0011,225.0011,087.8511,131.8011,131.805,88,100
24-Jul-202011,149.9511,225.4011,090.3011,194.1511,194.156,78,900
23-Jul-202011,135.0011,239.8011,103.1511,215.4511,215.456,21,600
22-Jul-202011,231.2011,238.1011,056.5511,132.6011,132.607,65,100
21-Jul-202011,126.1011,179.5511,113.2511,162.2511,162.257,72,000
20-Jul-202010,999.4511,037.9010,953.0011,022.2011,022.205,54,300
17-Jul-202010,752.0010,933.4510,749.6510,901.7010,901.706,76,900
16-Jul-202010,706.2010,755.3010,595.2010,739.9510,739.956,94,400
15-Jul-202010,701.0010,827.4510,577.7510,618.2010,618.207,15,900
14-Jul-202010,750.8510,755.6510,562.9010,607.3510,607.355,32,400
13-Jul-202010,851.8510,894.0510,756.0510,802.7010,802.705,54,100
10-Jul-202010,764.1010,819.4010,713.0010,768.0510,768.055,90,700
09-Jul-202010,755.5510,836.8510,733.0010,813.4510,813.456,18,700
08-Jul-202010,818.6510,847.8510,676.5510,705.7510,705.757,67,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...