^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Aug-201910,699.6010,862.5510,637.1510,829.3510,829.35-
21-Aug-201911,018.1511,034.2010,906.6510,918.7010,918.70600
20-Aug-201911,047.6511,049.8510,986.7011,017.0011,017.00400
19-Aug-201911,094.8011,146.9011,037.8511,053.9011,053.90400
16-Aug-201911,043.6511,068.5510,924.3011,047.8011,047.80500
14-Aug-201911,003.2511,077.3510,935.8511,029.4011,029.40500
13-Aug-201911,139.4011,145.9010,901.6010,925.8510,925.85600
09-Aug-201911,087.9011,181.3011,063.1511,109.6511,109.655,22,000
08-Aug-201910,899.2011,057.6510,843.2511,032.4511,032.454,68,000
07-Aug-201910,958.1010,975.6510,835.9010,855.5010,855.505,32,000
06-Aug-201910,815.4011,018.0010,815.4010,948.2510,948.255,02,400
05-Aug-201910,895.8010,895.8010,782.6010,862.6010,862.604,91,400
02-Aug-201910,930.3011,079.8010,849.5510,997.3510,997.355,31,000
01-Aug-201911,060.2011,076.7510,881.0010,980.0010,980.004,84,900
31-Jul-201911,034.0511,144.1510,999.6511,118.0011,118.005,20,600
30-Jul-201911,213.7011,267.1011,072.9511,085.4011,085.404,64,700
29-Jul-201911,307.5011,307.5011,152.7511,189.2011,189.204,68,400
26-Jul-201911,247.4511,307.3511,210.6011,284.3011,284.305,07,000
25-Jul-201911,290.4011,361.4011,239.3511,252.1511,252.155,37,100
24-Jul-201911,322.4511,359.2511,230.2011,271.3011,271.304,00,800
23-Jul-201911,372.2511,398.1011,303.1511,331.0511,331.05500
22-Jul-201911,392.8511,398.1511,301.2511,346.2011,346.205,00,500
19-Jul-201911,627.9511,639.9011,400.3511,419.2511,419.254,32,600
18-Jul-201911,675.6011,676.8011,582.4011,596.9011,596.904,83,400
17-Jul-201911,670.7511,706.6011,651.7011,687.5011,687.504,50,900
16-Jul-201911,596.6511,670.0011,574.2011,662.6011,662.604,65,800
15-Jul-201911,614.7511,617.3011,532.5011,588.3511,588.353,57,700
12-Jul-201911,601.1511,639.3011,538.6511,552.5011,552.503,48,600
11-Jul-201911,561.4511,598.3511,519.5511,582.9011,582.90300
10-Jul-201911,536.1511,593.5011,475.9011,498.9011,498.903,27,500
09-Jul-201911,531.6011,582.3011,461.4511,555.9011,555.904,29,200
08-Jul-201911,770.4011,770.4011,523.5011,558.6011,558.604,50,100
05-Jul-201911,964.7511,981.7511,797.9011,811.1511,811.155,14,800
04-Jul-201911,928.8011,969.2511,923.6511,946.7511,946.753,23,600
03-Jul-201911,932.1511,945.0511,887.9011,916.7511,916.753,30,300
02-Jul-201911,890.3011,917.4511,814.7011,910.3011,910.303,52,300
01-Jul-201911,839.9011,884.4511,831.2011,865.6011,865.602,70,000
28-Jun-201911,861.1511,871.7011,775.5011,788.8511,788.852,94,800
27-Jun-201911,860.8511,911.1511,821.0511,841.5511,841.554,65,800
26-Jun-201911,768.1511,871.8511,757.5511,847.5511,847.553,18,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...