^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Feb-201910,780.2510,785.7510,620.4010,724.4010,724.405,06,200
14-Feb-201910,786.1010,792.7010,718.7510,746.0510,746.056,08,200
13-Feb-201910,870.5510,891.6510,772.1010,793.6510,793.653,12,300
12-Feb-201910,879.7010,910.9010,823.8010,831.4010,831.402,83,500
11-Feb-201910,930.9010,930.9010,857.1010,888.8010,888.802,77,400
08-Feb-201911,023.5011,041.2010,925.4510,943.6010,943.603,42,200
07-Feb-201911,070.4511,118.1011,043.6011,069.4011,069.402,55,600
06-Feb-201910,965.1011,072.6010,962.7011,062.4511,062.452,89,500
05-Feb-201910,908.6510,956.7010,886.7010,934.3510,934.352,60,100
04-Feb-201910,876.7510,927.9010,814.1510,912.2510,912.253,08,800
01-Feb-201910,851.3510,983.4510,813.4510,893.6510,893.654,67,800
31-Jan-201910,690.5510,838.0510,678.5510,830.9510,830.955,86,700
30-Jan-201910,702.2510,710.2010,612.8510,651.8010,651.803,97,800
29-Jan-201910,653.7010,690.3510,583.6510,652.2010,652.203,46,200
28-Jan-201910,792.4510,804.4510,630.9510,661.5510,661.554,07,100
25-Jan-201910,859.7510,931.7010,756.4510,780.5510,780.554,49,500
24-Jan-201910,844.0510,866.6010,798.6510,849.8010,849.803,50,300
23-Jan-201910,931.0510,944.8010,811.9510,831.5010,831.50-
22-Jan-201910,949.8010,949.8010,864.1510,922.7510,922.752,91,800
21-Jan-201910,919.3510,987.4510,885.7510,961.8510,961.852,80,100
18-Jan-201910,914.8510,928.2010,852.2010,906.9510,906.953,14,100
17-Jan-201910,920.8510,930.6510,844.6510,905.2010,905.202,63,500
16-Jan-201910,899.6510,928.1510,876.9010,890.3010,890.302,68,200
15-Jan-201910,777.5510,896.9510,777.5510,886.8010,886.803,01,400
14-Jan-201910,807.0010,808.0010,692.3510,737.6010,737.602,89,800
11-Jan-201910,834.7510,850.1510,739.4010,794.9510,794.952,53,000
10-Jan-201910,859.3510,859.3510,801.8010,821.6010,821.602,46,800
09-Jan-201910,862.4010,870.4010,749.4010,855.1510,855.153,23,000
08-Jan-201910,786.2510,818.4510,733.2510,802.1510,802.152,69,400
07-Jan-201910,804.8510,835.9510,750.1510,771.8010,771.802,61,300
04-Jan-201910,699.7010,741.0510,628.6510,727.3510,727.352,87,700
03-Jan-201910,796.8010,814.0510,661.2510,672.2510,672.252,77,600
02-Jan-201910,868.8510,895.3510,735.0510,792.5010,792.503,00,400
01-Jan-2019------
31-Dec-201810,913.2010,923.5510,853.2010,862.5510,862.551,80,900
28-Dec-201810,820.9510,893.6010,817.1510,859.9010,859.902,45,500
27-Dec-201810,817.9010,834.2010,764.4510,779.8010,779.804,56,100
26-Dec-201810,635.4510,747.5010,534.5510,729.8510,729.852,63,700
24-Dec-201810,780.9010,782.3010,649.2510,663.5010,663.502,23,400
21-Dec-201810,944.2510,963.6510,738.6510,754.0010,754.003,77,500
20-Dec-201810,885.2010,962.5510,880.0510,951.7010,951.703,18,900
19-Dec-201810,930.5510,985.1510,928.0010,967.3010,967.303,12,100
18-Dec-201810,850.9010,915.4010,819.1010,908.7010,908.702,86,100
17-Dec-201810,853.2010,900.3510,844.8510,888.3510,888.352,96,900
14-Dec-201810,784.5010,815.7510,752.1010,805.4510,805.453,40,100
13-Dec-201810,810.7510,838.6010,749.5010,791.5510,791.553,76,200
12-Dec-201810,591.0010,752.2010,560.8010,737.6010,737.603,60,500
11-Dec-201810,350.0510,567.1510,333.8510,549.1510,549.154,25,500
10-Dec-201810,508.7010,558.8510,474.9510,488.4510,488.453,81,300
07-Dec-201810,644.8010,704.5510,599.3510,693.7010,693.703,25,800
06-Dec-201810,718.1510,722.6510,588.2510,601.1510,601.153,18,500
05-Dec-201810,820.4510,821.0510,747.9510,782.9010,782.903,12,300
04-Dec-201810,877.1010,890.9510,833.3510,869.5010,869.503,22,100
03-Dec-201810,930.7010,941.2010,845.3510,883.7510,883.754,09,700
30-Nov-201810,892.1010,922.4510,835.1010,876.7510,876.754,53,900
29-Nov-201810,808.7010,883.0510,782.3510,858.7010,858.706,91,300
28-Nov-201810,708.7510,757.8010,699.8510,728.8510,728.854,24,500
27-Nov-201810,621.4510,695.1510,596.3510,685.6010,685.60-
26-Nov-201810,568.3010,637.8010,489.7510,628.6010,628.60-
22-Nov-201810,612.6510,646.2510,512.0010,526.7510,526.752,39,500
21-Nov-201810,670.9510,671.3010,562.3510,600.0510,600.053,00,900
20-Nov-201810,740.1010,740.8510,640.8510,656.2010,656.202,95,200
19-Nov-201810,731.2510,774.7010,688.8010,763.4010,763.402,72,100
16-Nov-201810,644.0010,695.1510,631.1510,682.2010,682.203,42,800
15-Nov-201810,580.6010,646.5010,557.5010,616.7010,616.70-
14-Nov-201810,634.9010,651.6010,532.7010,576.3010,576.303,84,500
13-Nov-201810,451.9010,596.2510,440.5510,582.5010,582.502,54,600
12-Nov-201810,607.8010,645.5010,464.0510,482.2010,482.202,59,700
09-Nov-201810,614.7010,619.5510,544.8510,585.2010,585.202,96,600
07-Nov-201810,614.4510,616.4510,582.3010,598.4010,598.4031,200
06-Nov-201810,552.0010,600.2510,491.4510,530.0010,530.00-
05-Nov-201810,558.7510,558.8010,477.0010,524.0010,524.003,01,900
02-Nov-201810,462.3010,606.9510,457.7010,553.0010,553.004,21,200
01-Nov-201810,441.7010,441.9010,341.9010,380.4510,380.453,48,500
31-Oct-201810,209.5510,396.0010,105.1010,386.6010,386.603,75,000
30-Oct-201810,239.4010,285.1010,175.3510,198.4010,198.402,89,800
29-Oct-201810,078.1010,275.3010,020.3510,250.8510,250.853,64,400
26-Oct-201810,122.3510,128.8510,004.5510,030.0010,030.003,64,300
25-Oct-201810,135.0510,166.6010,079.3010,124.9010,124.90-
24-Oct-201810,278.1510,290.6510,126.7010,224.7510,224.753,51,400
23-Oct-201810,152.6010,222.1010,102.3510,146.8010,146.803,02,600
22-Oct-201810,405.8510,408.5510,224.0010,245.2510,245.252,97,300
19-Oct-201810,339.7010,380.1010,249.6010,303.5510,303.553,57,500
17-Oct-201810,688.7010,710.1510,436.4510,453.0510,453.052,84,800
16-Oct-201810,550.1510,604.9010,525.3010,584.7510,584.752,65,200
15-Oct-201810,524.2010,526.3010,410.1510,512.5010,512.502,59,500
12-Oct-201810,331.5510,492.4510,322.1510,472.5010,472.503,43,500
11-Oct-201810,169.8010,335.9510,138.6010,234.6510,234.654,83,500
10-Oct-201810,331.8510,482.3510,318.2510,460.1010,460.10-
09-Oct-201810,390.3010,397.6010,279.3510,301.0510,301.054,30,500
08-Oct-201810,310.1510,398.3510,198.4010,348.0510,348.054,56,200
05-Oct-201810,514.1010,540.6510,261.9010,316.4510,316.456,06,400
04-Oct-201810,754.7010,754.7010,547.2510,599.2510,599.254,25,100
03-Oct-201810,982.7010,989.0510,843.7510,858.2510,858.253,86,800
01-Oct-201810,930.9011,035.6510,821.5511,008.3011,008.303,87,000
28-Sep-201811,008.1011,034.1010,850.3010,930.4510,930.454,78,100
27-Sep-201811,079.8011,089.4510,953.3510,977.5510,977.554,05,700
26-Sep-201811,145.5511,145.5510,993.0511,053.8011,053.803,40,500
25-Sep-201810,969.9511,080.6010,882.8511,067.4511,067.454,05,000
24-Sep-201811,164.4011,170.1510,943.6010,967.4010,967.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...