India markets close in 5 hours 29 minutes

Nifty 50 (^NSEI)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
11,494.05-10.90 (-0.09%)
As of 10:01AM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
21-Sep-202011,503.8011,530.9011,486.0011,494.0511,494.05-
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
07-Jul-202010,802.8510,813.8010,689.7010,799.6510,799.656,36,800
06-Jul-202010,723.8510,811.4010,695.1010,763.6510,763.655,71,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...