^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
11-Dec-201810,350.0510,567.1510,333.8510,549.1510,549.15-
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-
21-Sep-201811,271.3011,346.8010,866.4511,143.1011,143.107,19,000
19-Sep-201811,326.6511,332.0511,210.9011,234.3511,234.352,50,600
18-Sep-201811,381.5511,411.4511,268.9511,278.9011,278.902,40,900
17-Sep-201811,464.9511,464.9511,366.9011,377.7511,377.752,01,400
14-Sep-201811,443.5011,523.2511,430.5511,515.2011,515.202,76,600
12-Sep-201811,340.1011,380.7511,250.2011,369.9011,369.902,68,200
11-Sep-201811,476.8511,479.4011,274.0011,287.5011,287.50-
10-Sep-201811,570.2511,573.0011,427.3011,438.1011,438.102,86,700
07-Sep-201811,558.2511,603.0011,484.4011,589.1011,589.102,95,900
06-Sep-201811,514.1511,562.2511,436.0511,536.9011,536.902,47,900
05-Sep-201811,514.8511,542.6511,393.8511,476.9511,476.952,46,100
04-Sep-201811,598.7511,602.5511,496.8511,520.3011,520.302,54,800
03-Sep-201811,751.8011,751.8011,567.4011,582.3511,582.352,34,400
31-Aug-201811,675.8511,727.6511,640.1011,680.5011,680.503,46,500
30-Aug-201811,694.7511,698.8011,639.7011,676.8011,676.803,13,800
29-Aug-201811,744.9511,753.2011,678.8511,691.9011,691.902,51,600
28-Aug-201811,731.9511,760.2011,710.5011,738.5011,738.502,41,900
27-Aug-201811,605.8511,700.9511,595.6011,691.9511,691.951,99,500
24-Aug-201811,566.6011,604.6011,532.0011,557.1011,557.102,18,800
23-Aug-201811,620.7011,620.7011,546.7011,582.7511,582.752,48,500
21-Aug-201811,576.2011,581.7511,539.6011,570.9011,570.902,24,200
20-Aug-201811,502.1011,565.3011,499.6511,551.7511,551.752,32,600
17-Aug-201811,437.1511,486.4511,431.8011,470.7511,470.752,34,700
16-Aug-201811,397.1511,449.8511,366.2511,385.0511,385.052,90,600
14-Aug-201811,381.7011,452.4511,370.8011,435.1011,435.102,32,600
13-Aug-201811,369.6011,406.3011,340.3011,355.7511,355.752,46,900
10-Aug-201811,474.9511,478.7511,419.6511,429.5011,429.50-
09-Aug-201811,493.2511,495.2011,454.1011,470.7011,470.703,02,200
08-Aug-201811,412.5011,459.9511,379.3011,450.0011,450.002,10,500
07-Aug-201811,423.1511,428.9511,359.7011,389.4511,389.452,26,400
06-Aug-201811,401.5011,427.6511,370.6011,387.1011,387.102,03,700
03-Aug-201811,297.8011,368.0011,294.5511,360.8011,360.802,18,300
02-Aug-201811,328.9011,328.9011,234.9511,244.7011,244.702,10,000
01-Aug-201811,359.8011,390.5511,313.5511,346.2011,346.202,69,700
31-Jul-201811,311.0511,366.0011,267.7511,356.5011,356.502,56,500
30-Jul-201811,296.6511,328.1011,261.4511,319.5511,319.552,78,800
27-Jul-201811,232.7511,283.4011,210.2511,278.3511,278.353,14,600
26-Jul-201811,132.9511,185.8511,125.7011,167.3011,167.303,65,400
25-Jul-201811,148.4011,157.1511,113.2511,132.0011,132.002,05,900
24-Jul-201811,109.0011,143.4011,092.5011,134.3011,134.302,05,800
23-Jul-201811,019.8511,093.4011,010.9511,084.7511,084.752,29,100
20-Jul-201810,963.5011,030.2510,946.2011,010.2011,010.201,87,300
19-Jul-201810,999.5011,006.5010,935.4510,957.1010,957.102,15,400
18-Jul-201811,060.2011,076.2010,956.3010,980.4510,980.452,25,500
17-Jul-201810,939.6511,018.5010,925.6011,008.0511,008.052,10,600
16-Jul-201811,018.9511,019.5010,926.2510,936.8510,936.852,10,500
13-Jul-201811,056.9011,071.3510,999.7511,018.9011,018.90-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...