^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
28-Jan-202012,148.1012,163.5512,095.3512,131.2512,131.25-
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
11-Nov-201911,879.2011,932.6511,853.9511,913.4511,913.455,49,000
08-Nov-201911,987.1512,034.1511,888.7511,908.1511,908.157,89,300
07-Nov-201912,021.1012,021.4011,946.8512,012.0512,012.055,63,000
06-Nov-201911,911.5012,002.9011,850.2511,966.0511,966.056,03,400
05-Nov-201911,974.6011,978.9511,861.9011,917.2011,917.206,32,000
04-Nov-201911,928.9011,989.1511,905.3511,941.3011,941.308,23,100
01-Nov-201911,886.6011,918.3011,843.3511,890.6011,890.608,55,300
31-Oct-201911,890.4511,945.0011,855.1011,877.4511,877.4514,14,800
30-Oct-201911,883.9011,883.9511,784.4511,844.1011,844.107,25,200
29-Oct-201911,643.9511,809.4011,627.3511,786.8511,786.859,51,700
27-Oct-2019------
25-Oct-201911,646.1511,646.9011,490.7511,583.9011,583.908,12,000
24-Oct-201911,661.6511,679.6011,534.6511,582.6011,582.607,00,500
23-Oct-201911,596.2011,651.6011,554.4011,604.1011,604.106,64,200
22-Oct-201911,657.1511,714.3511,573.6511,588.3511,588.358,67,600
18-Oct-201911,580.3011,684.7011,553.1511,661.8511,661.858,53,400
17-Oct-201911,466.3011,599.1011,439.6511,586.3511,586.357,97,600
16-Oct-201911,464.9511,481.0511,411.1011,464.0011,464.005,33,500
15-Oct-201911,360.8511,462.3511,342.1011,428.3011,428.305,27,400
14-Oct-201911,335.9011,420.4511,290.0511,341.1511,341.155,87,600
11-Oct-201911,257.7011,362.9011,189.4011,305.0511,305.057,37,800
10-Oct-201911,280.5011,293.3511,208.5511,234.5511,234.555,62,000
09-Oct-201911,152.9511,321.6011,090.1511,313.3011,313.307,41,100
07-Oct-201911,196.2011,233.8511,112.6511,126.4011,126.407,33,200
04-Oct-201911,388.4511,400.3011,158.3511,174.7511,174.759,28,500
03-Oct-201911,322.2511,370.4011,257.3511,314.0011,314.0010,17,500
01-Oct-201911,515.4011,554.2011,247.9011,359.9011,359.9013,05,400
30-Sep-201911,491.1511,508.2511,390.8011,474.4511,474.457,56,800
27-Sep-201911,556.3511,593.6011,499.7511,512.4011,512.406,50,000
26-Sep-201911,469.8511,610.8511,466.3511,571.2011,571.208,44,500
25-Sep-201911,564.8511,564.9511,416.1011,440.2011,440.206,29,100
24-Sep-201911,590.7011,655.0511,539.2011,588.2011,588.206,51,700
23-Sep-201911,542.7011,694.8511,471.3511,600.2011,600.208,82,800
20-Sep-201910,746.8011,381.9010,691.0011,274.2011,274.2013,56,800
19-Sep-201910,845.2010,845.2010,670.2510,704.8010,704.806,42,600
18-Sep-201910,872.8010,885.1510,804.8510,840.6510,840.655,19,200
17-Sep-201911,000.1011,000.1010,796.5010,817.6010,817.604,82,000
16-Sep-201910,994.8511,052.7010,968.2011,003.5011,003.504,34,500
13-Sep-201910,986.8011,084.4510,945.7511,075.9011,075.906,24,300
12-Sep-201911,058.3011,081.7510,964.9510,982.8010,982.805,51,400
11-Sep-201911,028.5011,054.8011,011.6511,035.7011,035.706,87,100
09-Sep-201910,936.7011,028.8510,889.8011,003.0511,003.054,12,500
06-Sep-201910,883.8010,957.0510,867.4510,946.2010,946.204,97,200
05-Sep-201910,860.9510,920.1010,816.0010,847.9010,847.905,95,700
04-Sep-201910,790.4010,858.7510,746.3510,844.6510,844.655,08,800
03-Sep-201910,960.9510,967.5010,772.7010,797.9010,797.904,83,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...