^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
06-Jul-202010,723.8510,811.4010,695.1010,763.6510,763.65-
03-Jul-202010,614.9510,631.3010,562.6510,607.3510,607.355,25,200
02-Jul-202010,493.0510,598.2010,485.5510,551.7010,551.705,97,400
01-Jul-202010,323.8010,447.0510,299.6010,430.0510,430.055,73,600
30-Jun-202010,382.6010,401.0510,267.3510,302.1010,302.105,56,200
29-Jun-202010,311.9510,337.9510,223.6010,312.4010,312.405,74,500
26-Jun-202010,378.9010,409.8510,311.2510,383.0010,383.006,71,900
25-Jun-202010,235.5510,361.8010,194.5010,288.9010,288.909,94,200
24-Jun-202010,529.2510,553.1510,281.9510,305.3010,305.308,54,800
23-Jun-202010,347.9510,484.7010,301.7510,471.0010,471.006,69,200
22-Jun-202010,318.7510,393.6510,277.6010,311.2010,311.206,85,400
19-Jun-202010,119.0010,272.4010,072.6510,244.4010,244.408,92,100
18-Jun-20209,863.2510,111.209,845.0510,091.6510,091.656,22,900
17-Jun-20209,876.7010,003.609,833.809,881.159,881.156,85,400
16-Jun-202010,014.8010,046.159,728.509,914.009,914.008,99,900
15-Jun-20209,919.359,943.359,726.359,813.709,813.707,16,100
12-Jun-20209,544.959,996.059,544.359,972.909,972.907,96,300
11-Jun-202010,094.1010,112.059,885.059,902.009,902.007,15,500
10-Jun-202010,072.6010,148.7510,036.8510,116.1510,116.156,32,400
09-Jun-202010,181.1510,291.1510,021.4510,046.6510,046.657,54,200
08-Jun-202010,326.7510,328.5010,120.2510,167.4510,167.459,36,500
05-Jun-202010,093.8010,177.8010,040.7510,142.1510,142.159,87,100
04-Jun-202010,054.2510,123.859,944.2510,029.1010,029.107,75,100
03-Jun-202010,108.3010,176.2010,035.5510,061.5510,061.557,94,700
02-Jun-20209,880.859,995.609,824.059,979.109,979.107,70,200
01-Jun-20209,726.859,931.609,706.959,826.159,826.157,94,200
29-May-20209,422.209,598.859,376.909,580.309,580.309,67,000
28-May-20209,364.959,511.259,336.509,490.109,490.108,37,900
27-May-20209,082.209,334.009,004.259,314.959,314.957,63,500
26-May-20209,099.759,161.658,996.659,029.059,029.056,55,000
22-May-20209,067.909,149.608,968.559,039.259,039.256,75,800
21-May-20209,079.459,178.559,056.109,106.259,106.256,31,500
20-May-20208,889.159,093.808,875.359,066.559,066.556,22,300
19-May-20208,961.709,030.358,855.308,879.108,879.107,62,200
18-May-20209,158.309,158.308,806.758,823.258,823.257,73,000
15-May-20209,182.409,182.409,050.009,136.859,136.855,75,900
14-May-20209,213.959,281.109,119.759,142.759,142.756,02,600
13-May-20209,584.209,584.509,351.109,383.559,383.558,46,400
12-May-20209,168.859,240.859,043.959,196.559,196.558,05,500
11-May-20209,348.159,439.909,219.959,239.209,239.207,04,600
08-May-20209,376.959,382.659,238.209,251.509,251.506,09,100
07-May-20209,234.059,277.859,175.909,199.059,199.057,08,700
06-May-20209,226.809,346.909,116.509,270.909,270.907,22,200
05-May-20209,429.409,450.909,190.759,205.609,205.607,25,200
04-May-20209,533.509,533.509,266.959,293.509,293.506,87,500
30-Apr-20209,753.509,889.059,731.509,859.909,859.909,31,200
29-Apr-20209,408.609,599.859,392.359,553.359,553.356,53,000
28-Apr-20209,389.809,404.409,260.009,380.909,380.906,14,500
27-Apr-20209,259.709,377.109,250.359,282.309,282.305,12,800
24-Apr-20209,163.909,296.909,141.309,154.409,154.406,59,400
23-Apr-20209,232.359,343.609,170.159,313.909,313.906,66,700
22-Apr-20209,026.759,209.758,946.259,187.309,187.307,34,400
21-Apr-20209,016.959,044.408,909.408,981.458,981.456,55,100
20-Apr-20209,390.209,390.859,230.809,261.859,261.857,26,400
17-Apr-20209,323.459,324.009,091.359,266.759,266.756,84,200
16-Apr-20208,851.259,053.758,821.908,992.808,992.807,19,400
15-Apr-20209,196.409,261.208,874.108,925.308,925.308,79,100
13-Apr-20209,103.959,112.058,912.408,993.858,993.856,44,000
09-Apr-20208,973.059,128.358,904.559,111.909,111.907,42,100
08-Apr-20208,688.909,131.708,653.908,748.758,748.758,96,500
07-Apr-20208,446.308,819.408,360.958,792.208,792.208,14,200
03-Apr-20208,356.558,356.558,055.808,083.808,083.806,97,000
01-Apr-20208,584.108,588.108,198.358,253.808,253.805,06,300
31-Mar-20208,529.358,678.308,358.008,597.758,597.757,12,700
30-Mar-20208,385.958,576.008,244.008,281.108,281.105,93,300
27-Mar-20208,949.109,038.908,522.908,660.258,660.258,01,500
26-Mar-20208,451.008,749.058,304.908,641.458,641.458,65,600
25-Mar-20207,735.158,376.757,714.758,317.858,317.857,36,900
24-Mar-20207,848.308,036.957,511.107,801.057,801.057,38,400
23-Mar-20207,945.708,159.257,583.607,610.257,610.256,53,500
20-Mar-20208,284.458,883.008,178.208,745.458,745.4510,71,500
19-Mar-20208,063.308,575.457,832.558,263.458,263.459,25,700
18-Mar-20209,088.459,127.558,407.058,468.808,468.8015,16,600
17-Mar-20209,285.409,403.808,915.608,967.058,967.059,35,600
16-Mar-20209,587.809,602.209,165.109,197.409,197.408,97,700
13-Mar-20209,107.6010,159.408,555.159,955.209,955.2013,88,000
12-Mar-202010,039.9510,040.759,508.009,590.159,590.1513,43,500
11-Mar-202010,334.3010,545.1010,334.0010,458.4010,458.4012,18,500
09-Mar-202010,742.0510,751.5510,294.4510,451.4510,451.4515,65,500
06-Mar-202010,942.6511,035.1010,827.4010,989.4510,989.4518,11,000
05-Mar-202011,306.0511,389.5011,244.6011,269.0011,269.0013,52,500
04-Mar-202011,351.3511,356.6011,082.1511,251.0011,251.007,97,700
03-Mar-202011,217.5511,342.2511,152.5511,303.3011,303.306,96,500
02-Mar-202011,387.3511,433.0011,036.2511,132.7511,132.756,80,800
28-Feb-202011,382.0011,384.8011,175.0511,201.7511,201.758,09,900
27-Feb-202011,661.2511,663.8511,536.7011,633.3011,633.306,08,600
26-Feb-202011,738.5511,783.2511,639.6011,678.5011,678.505,67,600
25-Feb-202011,877.5011,883.0511,779.9011,797.9011,797.904,61,000
24-Feb-202012,012.5512,012.5511,813.4011,829.4011,829.404,90,800
20-Feb-202012,119.0012,152.0012,071.4512,080.8512,080.855,02,600
19-Feb-202012,090.6012,134.7012,042.1012,125.9012,125.905,13,600
18-Feb-202012,028.2512,030.7511,908.0511,992.5011,992.506,76,900
17-Feb-202012,131.8012,159.6012,037.0012,045.8012,045.80-
14-Feb-202012,190.1512,246.7012,091.2012,113.4512,113.456,22,800
13-Feb-202012,219.5512,225.6512,139.8012,174.6512,174.655,01,200
12-Feb-202012,151.0012,231.7512,144.3012,201.2012,201.204,11,700
11-Feb-202012,108.4012,172.3012,099.0012,107.9012,107.904,80,000
10-Feb-202012,102.3512,103.5511,990.7512,031.5012,031.505,24,700
07-Feb-202012,151.1512,154.7012,073.9512,098.3512,098.354,73,500
06-Feb-202012,120.0012,160.6012,084.6512,137.9512,137.955,65,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...