^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Oct-201911,580.3011,684.7011,553.1511,661.8511,661.85900
17-Oct-201911,466.3011,599.1011,439.6511,586.3511,586.35800
16-Oct-201911,464.9511,481.0511,411.1011,464.0011,464.00500
15-Oct-201911,360.8511,462.3511,342.1011,428.3011,428.30500
14-Oct-201911,335.9011,420.4511,290.0511,341.1511,341.15600
11-Oct-201911,257.7011,362.9011,189.4011,305.0511,305.05700
10-Oct-201911,280.5011,293.3511,208.5511,234.5511,234.55600
09-Oct-201911,152.9511,321.6011,090.1511,313.3011,313.30700
07-Oct-201911,196.2011,233.8511,112.6511,126.4011,126.40700
04-Oct-201911,388.4511,400.3011,158.3511,174.7511,174.75900
03-Oct-201911,322.2511,370.4011,257.3511,314.0011,314.001,000
01-Oct-201911,515.4011,554.2011,247.9011,359.9011,359.901,300
30-Sep-201911,491.1511,508.2511,390.8011,474.4511,474.45800
27-Sep-201911,556.3511,593.6011,499.7511,512.4011,512.40700
26-Sep-201911,469.8511,610.8511,466.3511,571.2011,571.20800
25-Sep-201911,564.8511,564.9511,416.1011,440.2011,440.20600
24-Sep-201911,590.7011,655.0511,539.2011,588.2011,588.20700
23-Sep-201911,542.7011,694.8511,471.3511,600.2011,600.20900
20-Sep-201910,746.8011,381.9010,691.0011,274.2011,274.201,400
19-Sep-201910,845.2010,845.2010,670.2510,704.8010,704.80600
18-Sep-201910,872.8010,885.1510,804.8510,840.6510,840.65500
17-Sep-201911,000.1011,000.1010,796.5010,817.6010,817.60500
16-Sep-201910,994.8511,052.7010,968.2011,003.5011,003.50400
13-Sep-201910,986.8011,084.4510,945.7511,075.9011,075.90600
12-Sep-201911,058.3011,081.7510,964.9510,982.8010,982.80600
11-Sep-201911,028.5011,054.8011,011.6511,035.7011,035.70700
09-Sep-201910,936.7011,028.8510,889.8011,003.0511,003.05400
06-Sep-201910,883.8010,957.0510,867.4510,946.2010,946.20500
05-Sep-201910,860.9510,920.1010,816.0010,847.9010,847.90600
04-Sep-201910,790.4010,858.7510,746.3510,844.6510,844.65500
03-Sep-201910,960.9510,967.5010,772.7010,797.9010,797.90-
30-Aug-201910,987.8011,042.6010,874.8011,023.2511,023.25600
29-Aug-201910,996.0511,021.1010,922.4010,948.3010,948.30600
28-Aug-201911,101.3011,129.6510,987.6511,046.1011,046.10500
27-Aug-201911,106.5511,141.7511,049.5011,105.3511,105.35700
26-Aug-201911,000.3011,070.3010,756.5511,057.8511,057.85700
23-Aug-201910,699.6010,862.5510,637.1510,829.3510,829.35700
22-Aug-201910,905.3010,908.2510,718.3010,741.3510,741.35700
21-Aug-201911,018.1511,034.2010,906.6510,918.7010,918.70600
20-Aug-201911,047.6511,049.8510,986.7011,017.0011,017.00400
19-Aug-201911,094.8011,146.9011,037.8511,053.9011,053.90400
16-Aug-201911,043.6511,068.5510,924.3011,047.8011,047.80500
14-Aug-201911,003.2511,077.3510,935.8511,029.4011,029.40500
13-Aug-201911,139.4011,145.9010,901.6010,925.8510,925.85600
09-Aug-201911,087.9011,181.3011,063.1511,109.6511,109.655,22,000
08-Aug-201910,899.2011,057.6510,843.2511,032.4511,032.454,68,000
07-Aug-201910,958.1010,975.6510,835.9010,855.5010,855.505,32,000
06-Aug-201910,815.4011,018.0010,815.4010,948.2510,948.255,02,400
05-Aug-201910,895.8010,895.8010,782.6010,862.6010,862.604,91,400
02-Aug-201910,930.3011,079.8010,849.5510,997.3510,997.355,31,000
01-Aug-201911,060.2011,076.7510,881.0010,980.0010,980.004,84,900
31-Jul-201911,034.0511,144.1510,999.6511,118.0011,118.005,20,600
30-Jul-201911,213.7011,267.1011,072.9511,085.4011,085.404,64,700
29-Jul-201911,307.5011,307.5011,152.7511,189.2011,189.204,68,400
26-Jul-201911,247.4511,307.3511,210.6011,284.3011,284.305,07,000
25-Jul-201911,290.4011,361.4011,239.3511,252.1511,252.155,37,100
24-Jul-201911,322.4511,359.2511,230.2011,271.3011,271.304,00,800
23-Jul-201911,372.2511,398.1011,303.1511,331.0511,331.05500
22-Jul-201911,392.8511,398.1511,301.2511,346.2011,346.205,00,500
19-Jul-201911,627.9511,639.9011,400.3511,419.2511,419.254,32,600
18-Jul-201911,675.6011,676.8011,582.4011,596.9011,596.904,83,400
17-Jul-201911,670.7511,706.6011,651.7011,687.5011,687.504,50,900
16-Jul-201911,596.6511,670.0011,574.2011,662.6011,662.604,65,800
15-Jul-201911,614.7511,617.3011,532.5011,588.3511,588.353,57,700
12-Jul-201911,601.1511,639.3011,538.6511,552.5011,552.503,48,600
11-Jul-201911,561.4511,598.3511,519.5511,582.9011,582.90300
10-Jul-201911,536.1511,593.5011,475.9011,498.9011,498.903,27,500
09-Jul-201911,531.6011,582.3011,461.4511,555.9011,555.904,29,200
08-Jul-201911,770.4011,770.4011,523.5011,558.6011,558.604,50,100
05-Jul-201911,964.7511,981.7511,797.9011,811.1511,811.155,14,800
04-Jul-201911,928.8011,969.2511,923.6511,946.7511,946.753,23,600
03-Jul-201911,932.1511,945.0511,887.9011,916.7511,916.753,30,300
02-Jul-201911,890.3011,917.4511,814.7011,910.3011,910.303,52,300
01-Jul-201911,839.9011,884.4511,831.2011,865.6011,865.602,70,000
28-Jun-201911,861.1511,871.7011,775.5011,788.8511,788.852,94,800
27-Jun-201911,860.8511,911.1511,821.0511,841.5511,841.554,65,800
26-Jun-201911,768.1511,871.8511,757.5511,847.5511,847.553,18,100
25-Jun-201911,681.0011,814.4011,651.0011,796.4511,796.452,91,500
24-Jun-201911,725.8011,754.0011,670.2011,699.6511,699.652,69,300
21-Jun-201911,827.6011,827.9511,705.1011,724.1011,724.104,54,300
20-Jun-201911,653.6511,843.5011,635.0511,831.7511,831.754,28,700
19-Jun-201911,744.4511,802.5011,625.1011,691.4511,691.454,33,500
18-Jun-201911,677.0511,727.2011,641.1511,691.5011,691.503,54,500
17-Jun-201911,844.0011,844.0511,657.7511,672.1511,672.152,86,600
14-Jun-201911,910.1011,911.8511,797.7011,823.3011,823.303,78,600
13-Jun-201911,873.9011,931.3511,817.0511,914.0511,914.054,34,500
12-Jun-201911,962.4511,962.4511,866.3511,906.2011,906.202,75,200
11-Jun-201911,959.8512,000.3511,904.3511,965.6011,965.603,22,200
10-Jun-201911,934.9011,975.0511,871.7511,922.7011,922.702,94,200
07-Jun-201911,865.2011,897.5011,769.5011,870.6511,870.652,93,400
06-Jun-201912,039.8012,039.8011,830.2511,843.7511,843.754,02,700
04-Jun-201912,052.6512,095.2012,005.8512,021.6512,021.652,80,500
03-Jun-201911,953.7512,103.0511,920.1012,088.5512,088.553,05,800
31-May-201911,999.8012,039.2511,829.4511,922.8011,922.804,25,700
30-May-201911,865.3011,968.5511,859.4011,945.9011,945.904,08,600
29-May-201911,905.8011,931.9011,836.8011,861.1011,861.103,08,600
28-May-201911,958.3511,958.5511,864.9011,928.7511,928.755,80,400
27-May-201911,855.5011,957.1511,812.4011,924.7511,924.753,37,900
24-May-201911,748.0011,859.0011,658.1011,844.1011,844.103,63,400
23-May-201911,901.3012,041.1511,614.5011,657.0511,657.055,51,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...