^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Apr-201911,683.7511,762.9011,661.7511,754.6511,754.65-
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
25-Mar-201911,395.6511,395.6511,311.6011,354.2511,354.252,85,700
22-Mar-201911,549.2011,572.8011,434.5511,456.9011,456.903,74,600
20-Mar-201911,553.3511,556.1011,503.1011,521.0511,521.053,55,300
19-Mar-201911,500.3011,543.8511,451.2511,532.4011,532.403,16,300
18-Mar-201911,473.8511,530.1511,412.5011,462.2011,462.203,10,700
15-Mar-201911,376.8511,487.0011,370.8011,426.8511,426.854,49,800
14-Mar-201911,382.5011,383.4511,313.7511,343.2511,343.252,85,700
13-Mar-201911,326.2011,352.3011,276.6011,341.7011,341.703,71,500
12-Mar-201911,231.3511,320.4011,227.0011,301.2011,301.203,79,600
11-Mar-201911,068.7511,180.9011,059.8511,168.0511,168.053,41,600
08-Mar-201911,038.8511,049.0011,008.9511,035.4011,035.403,16,800
07-Mar-201911,077.9511,089.0511,027.1011,058.2011,058.203,11,600
06-Mar-201911,024.8511,062.3010,998.8511,053.0011,053.003,61,400
05-Mar-201910,864.8510,994.9010,817.0010,987.4510,987.453,62,000
01-Mar-201910,842.6510,877.9010,823.1010,863.5010,863.502,99,200
28-Feb-201910,865.7010,865.7010,784.8510,792.5010,792.506,24,900
27-Feb-201910,881.2010,939.7010,751.2010,806.6510,806.653,69,700
26-Feb-201910,775.3010,888.7510,729.3010,835.3010,835.304,02,600
25-Feb-201910,813.2510,887.1010,788.0510,880.1010,880.103,74,300
22-Feb-201910,782.7010,801.5510,758.4010,791.6510,791.653,84,900
21-Feb-201910,744.1010,808.8510,721.5010,789.8510,789.852,71,200
20-Feb-201910,655.4510,752.7010,646.4010,735.4510,735.452,80,500
19-Feb-201910,636.7010,722.8510,585.6510,604.3510,604.352,82,800
18-Feb-201910,738.6510,759.9010,628.4010,640.9510,640.953,35,000
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...