India markets closed

NIFTY 50 (^NSEI)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
15,763.05-15.40 (-0.10%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
30-Jul-202115,800.6015,862.8015,744.8515,763.0515,763.054,00,000
29-Jul-202115,762.7015,817.3515,737.8015,778.4515,778.454,01,600
28-Jul-202115,761.5515,767.5015,513.4515,709.4015,709.403,18,600
27-Jul-202115,860.5015,881.5515,701.0015,746.4515,746.453,11,000
26-Jul-202115,849.3015,893.3515,797.0015,824.4515,824.452,67,100
23-Jul-202115,856.8015,899.8015,768.4015,856.0515,856.052,94,100
22-Jul-202115,736.6015,834.8015,726.4015,824.0515,824.052,65,300
20-Jul-202115,703.9515,728.4515,578.5515,632.1015,632.102,74,300
19-Jul-202115,754.5015,836.9015,707.5015,752.4015,752.402,42,100
16-Jul-202115,958.3515,962.2515,882.6015,923.4015,923.402,76,300
15-Jul-202115,872.1515,952.3515,855.0015,924.2015,924.202,84,900
14-Jul-202115,808.7015,877.3515,764.2015,853.9515,853.95-
13-Jul-202115,794.0015,820.8015,744.6015,812.3515,812.352,46,700
12-Jul-202115,766.8015,789.2015,644.7515,692.6015,692.602,16,300
09-Jul-202115,688.2515,730.8515,632.7515,689.8015,689.802,43,200
08-Jul-202115,855.4015,885.7515,682.9015,727.9015,727.903,07,900
07-Jul-202115,819.6015,893.5515,779.7015,879.6515,879.653,29,300
06-Jul-202115,813.7515,914.2015,801.0015,818.2515,818.253,91,400
05-Jul-202115,793.4015,845.9515,762.0515,834.3515,834.352,07,000
02-Jul-202115,705.8515,738.3515,635.9515,722.2015,722.202,54,800
01-Jul-202115,755.0515,755.5515,667.0515,680.0015,680.002,24,900
30-Jun-202115,776.9015,839.1015,708.7515,721.5015,721.502,62,400
29-Jun-202115,807.5015,835.9015,724.0515,748.4515,748.453,60,300
28-Jun-202115,915.3515,915.6515,792.1515,814.7015,814.702,55,100
25-Jun-202115,839.3515,870.8015,772.3015,860.3515,860.353,14,600
24-Jun-202115,737.3015,821.4015,702.7015,790.4515,790.453,16,700
23-Jun-202115,862.8015,862.9515,673.9515,686.9515,686.952,87,500
22-Jun-202115,840.5015,895.7515,752.1015,772.7515,772.753,22,200
21-Jun-202115,525.8515,765.1515,505.6515,746.5015,746.503,51,500
18-Jun-202115,756.5015,761.5015,450.9015,683.3515,683.356,40,800
17-Jun-202115,648.3015,769.3515,616.7515,691.4015,691.403,57,600
16-Jun-202115,847.5015,880.8515,742.6015,767.5515,767.553,40,200
15-Jun-202115,866.9515,901.6015,842.4015,869.2515,869.253,23,300
14-Jun-202115,791.4015,823.0515,606.5015,811.8515,811.853,92,900
11-Jun-202115,796.4515,835.5515,749.8015,799.3515,799.353,63,000
10-Jun-202115,692.1015,751.2515,648.5015,737.7515,737.752,98,300
09-Jun-202115,766.3015,800.4515,566.9015,635.3515,635.354,57,900
08-Jun-202115,773.9015,778.8015,680.0015,740.1015,740.103,78,200
07-Jun-202115,725.1015,773.4515,678.1015,751.6515,751.653,94,000
04-Jun-202115,712.5015,733.6015,622.3515,670.2515,670.254,14,200
03-Jun-202115,655.5515,705.1015,611.0015,690.3515,690.354,10,200
02-Jun-202115,520.3515,597.4515,459.8515,576.2015,576.204,28,600
01-Jun-202115,629.6515,660.7515,528.3015,574.8515,574.854,09,600
31-May-202115,437.7515,606.3515,374.0015,582.8015,582.804,36,000
28-May-202115,421.2015,469.6515,394.7515,435.6515,435.654,68,100
27-May-202115,323.9515,384.5515,272.5015,337.8515,337.85-
26-May-202115,257.0515,319.9015,194.9515,301.4515,301.453,84,000
25-May-202115,291.7515,293.8515,163.4015,208.4515,208.454,41,500
24-May-202115,211.3515,256.2515,145.4515,197.7015,197.705,79,800
21-May-202114,987.8015,190.0014,985.8515,175.3015,175.305,72,900
20-May-202115,042.6015,069.8014,884.9014,906.0514,906.054,80,300
19-May-202115,058.6015,133.4015,008.8515,030.1515,030.155,69,100
18-May-202115,067.2015,137.2515,043.7015,108.1015,108.105,83,900
17-May-202114,756.2514,938.0014,725.3514,923.1514,923.155,46,400
14-May-202114,749.4014,749.6514,591.9014,677.8014,677.806,20,700
12-May-202114,823.5514,824.0514,649.7014,696.5014,696.506,43,800
11-May-202114,789.7014,900.0014,771.4014,850.7514,850.756,47,400
10-May-202114,928.2514,966.9014,892.5014,942.3514,942.355,22,000
07-May-202114,816.8514,863.0514,765.5014,823.1514,823.154,88,000
06-May-202114,668.3514,743.9014,611.5014,724.8014,724.804,67,800
05-May-202114,604.1514,637.9014,506.6014,617.8514,617.854,55,900
04-May-202114,687.2514,723.4014,461.5014,496.5014,496.505,03,400
03-May-202114,481.0514,673.8514,416.2514,634.1514,634.154,48,900
30-Apr-202114,747.3514,855.4514,601.7014,631.1014,631.106,13,900
29-Apr-202114,979.0015,044.3514,814.4514,894.9014,894.905,17,500
28-Apr-202114,710.5014,890.2514,694.9514,864.5514,864.554,57,000
27-Apr-202114,493.8014,667.5514,484.8514,653.0514,653.054,51,800
26-Apr-202114,449.4514,557.5014,421.3014,485.0014,485.004,52,700
23-Apr-202114,326.3514,461.1514,273.3014,341.3514,341.354,98,100
22-Apr-202114,219.1514,424.7514,151.4014,406.1514,406.155,24,600
20-Apr-202114,526.7014,526.9514,207.3014,296.4014,296.404,67,400
19-Apr-202114,306.6014,382.3014,191.4014,359.4514,359.455,12,300
16-Apr-202114,599.6014,697.7014,559.0014,617.8514,617.855,77,200
15-Apr-202114,522.4014,597.5514,353.2014,581.4514,581.455,68,000
13-Apr-202114,364.9014,528.9014,274.9014,504.8014,504.806,05,100
12-Apr-202114,644.6514,652.5014,248.7014,310.8014,310.806,50,200
09-Apr-202114,882.6514,918.4514,785.6514,834.8514,834.855,04,100
08-Apr-202114,875.6514,984.1514,821.1014,873.8014,873.805,14,800
07-Apr-202114,716.4514,879.8014,649.8514,819.0514,819.05-
06-Apr-202114,737.0014,779.1014,573.9014,683.5014,683.504,75,300
05-Apr-202114,837.7014,849.8514,459.5014,637.8014,637.805,09,700
01-Apr-202114,798.4014,883.2014,692.4514,867.3514,867.354,45,000
31-Mar-202114,811.8514,813.7514,670.2514,690.7014,690.704,63,900
30-Mar-202114,628.5014,876.3014,617.6014,845.1014,845.105,94,500
26-Mar-202114,506.3014,572.9014,414.2514,507.3014,507.304,81,000
25-Mar-202114,570.9014,575.6014,264.4014,324.9014,324.906,06,800
24-Mar-202114,712.4514,752.3514,535.0014,549.4014,549.404,56,400
23-Mar-202114,768.5514,878.6014,707.0014,814.7514,814.754,74,200
22-Mar-202114,736.3014,763.9014,597.8514,736.4014,736.404,59,000
19-Mar-202114,471.1514,788.2514,350.1014,744.0014,744.009,19,200
18-Mar-202114,855.5014,875.2014,478.6014,557.8514,557.855,42,200
17-Mar-202114,946.5514,956.5514,696.0514,721.3014,721.30100
16-Mar-202114,996.1015,051.6014,890.6514,910.4514,910.45100
15-Mar-202115,048.4015,048.4014,745.8514,929.5014,929.504,67,500
12-Mar-202115,321.1515,336.3014,953.6015,030.9515,030.954,93,200
10-Mar-202115,202.1515,218.4515,100.8515,174.8015,174.804,04,600
09-Mar-202115,049.9015,126.8514,925.4515,098.4015,098.406,75,300
08-Mar-202115,002.4515,111.1514,919.9014,956.2014,956.20-
05-Mar-202114,977.9515,092.3514,862.1014,938.1014,938.106,40,700
04-Mar-202115,026.7515,202.3514,980.2015,080.7515,080.755,34,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...