^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07-Apr-20208,446.308,819.408,360.958,792.208,792.20-
03-Apr-20208,356.558,356.558,055.808,083.808,083.806,97,000
01-Apr-20208,584.108,588.108,198.358,253.808,253.805,06,300
31-Mar-20208,529.358,678.308,358.008,597.758,597.757,12,700
30-Mar-20208,385.958,576.008,244.008,281.108,281.105,93,300
27-Mar-20208,949.109,038.908,522.908,660.258,660.258,01,500
26-Mar-20208,451.008,749.058,304.908,641.458,641.458,65,600
25-Mar-20207,735.158,376.757,714.758,317.858,317.857,36,900
24-Mar-20207,848.308,036.957,511.107,801.057,801.057,38,400
23-Mar-20207,945.708,159.257,583.607,610.257,610.256,53,500
20-Mar-20208,284.458,883.008,178.208,745.458,745.4510,71,500
19-Mar-20208,063.308,575.457,832.558,263.458,263.459,25,700
18-Mar-20209,088.459,127.558,407.058,468.808,468.8015,16,600
17-Mar-20209,285.409,403.808,915.608,967.058,967.059,35,600
16-Mar-20209,587.809,602.209,165.109,197.409,197.408,97,700
13-Mar-20209,107.6010,159.408,555.159,955.209,955.2013,88,000
12-Mar-202010,039.9510,040.759,508.009,590.159,590.1513,43,500
11-Mar-202010,334.3010,545.1010,334.0010,458.4010,458.4012,18,500
09-Mar-202010,742.0510,751.5510,294.4510,451.4510,451.4515,65,500
06-Mar-202010,942.6511,035.1010,827.4010,989.4510,989.4518,11,000
05-Mar-202011,306.0511,389.5011,244.6011,269.0011,269.0013,52,500
04-Mar-202011,351.3511,356.6011,082.1511,251.0011,251.007,97,700
03-Mar-202011,217.5511,342.2511,152.5511,303.3011,303.306,96,500
02-Mar-202011,387.3511,433.0011,036.2511,132.7511,132.756,80,800
28-Feb-202011,382.0011,384.8011,175.0511,201.7511,201.758,09,900
27-Feb-202011,661.2511,663.8511,536.7011,633.3011,633.306,08,600
26-Feb-202011,738.5511,783.2511,639.6011,678.5011,678.505,67,600
25-Feb-202011,877.5011,883.0511,779.9011,797.9011,797.904,61,000
24-Feb-202012,012.5512,012.5511,813.4011,829.4011,829.404,90,800
20-Feb-202012,119.0012,152.0012,071.4512,080.8512,080.855,02,600
19-Feb-202012,090.6012,134.7012,042.1012,125.9012,125.905,13,600
18-Feb-202012,028.2512,030.7511,908.0511,992.5011,992.506,76,900
17-Feb-202012,131.8012,159.6012,037.0012,045.8012,045.80-
14-Feb-202012,190.1512,246.7012,091.2012,113.4512,113.456,22,800
13-Feb-202012,219.5512,225.6512,139.8012,174.6512,174.655,01,200
12-Feb-202012,151.0012,231.7512,144.3012,201.2012,201.204,11,700
11-Feb-202012,108.4012,172.3012,099.0012,107.9012,107.904,80,000
10-Feb-202012,102.3512,103.5511,990.7512,031.5012,031.505,24,700
07-Feb-202012,151.1512,154.7012,073.9512,098.3512,098.354,73,500
06-Feb-202012,120.0012,160.6012,084.6512,137.9512,137.955,65,100
05-Feb-202012,005.8512,098.1511,953.3512,089.1512,089.157,58,000
04-Feb-202011,786.2511,986.1511,783.4011,979.6511,979.655,60,400
03-Feb-202011,627.4511,749.8511,614.5011,707.9011,707.906,69,800
31-Jan-202012,100.4012,103.5511,945.8511,962.1011,962.107,71,300
30-Jan-202012,147.7512,150.3012,010.6012,035.8012,035.805,38,100
29-Jan-202012,114.9012,169.6012,103.8012,129.5012,129.505,14,400
28-Jan-202012,148.1012,163.5512,024.5012,055.8012,055.804,78,500
27-Jan-202012,197.1012,216.6012,107.0012,119.0012,119.004,41,200
24-Jan-202012,174.5512,272.1512,149.6512,248.2512,248.255,93,200
23-Jan-202012,123.7512,189.0012,094.1012,180.3512,180.358,67,700
22-Jan-202012,218.3512,225.0512,087.9012,106.9012,106.90500
21-Jan-202012,195.3012,230.0512,162.3012,169.8512,169.854,44,000
20-Jan-202012,430.5012,430.5012,216.9012,224.5512,224.554,91,600
17-Jan-202012,328.4012,385.4512,321.4012,352.3512,352.355,02,100
16-Jan-202012,347.1012,389.0512,315.8012,355.5012,355.503,95,700
15-Jan-202012,349.4012,355.1512,278.7512,343.3012,343.306,84,400
14-Jan-202012,333.1012,374.2512,308.7012,362.3012,362.306,16,300
13-Jan-202012,296.7012,337.7512,285.8012,329.5512,329.555,01,000
10-Jan-202012,271.0012,311.2012,213.2012,256.8012,256.806,60,600
09-Jan-202012,153.1512,224.0512,132.5512,215.9012,215.904,77,500
08-Jan-202011,939.1012,044.9511,929.6012,025.3512,025.354,46,000
07-Jan-202012,079.1012,152.1512,005.3512,052.9512,052.954,47,800
06-Jan-202012,170.6012,179.1011,974.2011,993.0511,993.053,96,500
03-Jan-202012,261.1012,265.6012,191.3512,226.6512,226.654,28,800
02-Jan-202012,198.5512,289.9012,195.2512,282.2012,282.204,07,700
01-Jan-202012,202.1512,222.2012,165.3012,182.5012,182.503,04,100
31-Dec-201912,247.1012,247.1012,151.8012,168.4512,168.454,26,900
30-Dec-201912,274.9012,286.4512,213.8012,255.8512,255.854,11,100
27-Dec-201912,172.9012,258.4512,157.9012,245.8012,245.803,83,800
26-Dec-201912,211.8512,221.5512,118.8512,126.5512,126.555,20,300
24-Dec-201912,269.2512,283.7012,202.1012,214.5512,214.554,70,300
23-Dec-201912,235.4512,287.1512,213.2512,262.7512,262.756,04,800
20-Dec-201912,266.4512,293.9012,252.7512,271.8012,271.808,10,700
19-Dec-201912,223.4012,268.3512,191.1512,259.7012,259.706,23,100
18-Dec-201912,197.0012,237.7012,163.4512,221.6512,221.655,18,900
17-Dec-201912,082.4512,182.7512,070.3512,165.0012,165.004,99,600
16-Dec-201912,131.3512,134.6512,046.3012,053.9512,053.954,37,700
13-Dec-201912,026.4012,098.8512,023.6012,086.7012,086.705,97,700
12-Dec-201911,944.3012,005.5011,934.0011,971.8011,971.807,52,600
11-Dec-201911,867.3511,923.2011,832.3011,910.1511,910.159,97,700
10-Dec-201911,950.5011,953.2011,844.7011,856.8011,856.806,50,200
09-Dec-201911,939.1011,981.9511,888.0511,937.5011,937.505,99,100
06-Dec-201912,047.3512,057.0511,888.8511,921.5011,921.506,09,200
05-Dec-201912,071.2512,081.2011,998.7512,018.4012,018.405,62,200
04-Dec-201911,969.9512,054.7011,935.3012,043.2012,043.207,47,200
03-Dec-201912,067.6512,068.6011,956.4011,994.2011,994.206,05,800
02-Dec-201912,137.0512,137.1512,023.7012,048.2012,048.207,20,900
29-Nov-201912,146.2012,147.4012,017.4012,056.0512,056.058,04,400
28-Nov-201912,132.1012,158.8012,099.9512,151.1512,151.156,20,500
27-Nov-201912,068.5012,114.9012,055.1512,100.7012,100.705,84,200
26-Nov-201912,110.2012,132.4512,006.3512,037.7012,037.7012,01,300
25-Nov-201911,922.4512,084.5011,919.7512,073.7512,073.755,34,300
22-Nov-201911,967.3011,968.1011,883.5011,914.4011,914.404,86,800
21-Nov-201912,025.6512,028.2011,956.9011,968.4011,968.405,57,700
20-Nov-201912,004.7512,038.6011,966.0511,999.1011,999.106,46,700
19-Nov-201911,919.4511,958.8511,881.7511,940.1011,940.106,13,900
18-Nov-201911,915.1511,946.2011,867.6011,884.5011,884.505,14,400
15-Nov-201911,904.2011,973.6511,879.2511,895.4511,895.455,80,200
14-Nov-201911,858.7511,895.6511,802.6511,872.1011,872.105,59,500
13-Nov-201911,908.3011,946.8011,823.2011,840.4511,840.456,59,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...