^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24-Nov-201710,366.8010,404.5010,362.2510,389.7010,389.701,29,200
23-Nov-201710,358.4510,374.3010,307.3010,348.7510,348.751,53,000
22-Nov-201710,350.8010,368.7010,309.5510,342.3010,342.301,57,600
21-Nov-201710,329.2510,358.7010,315.0510,326.9010,326.901,86,100
20-Nov-201710,287.2010,309.8510,261.5010,298.7510,298.751,47,200
17-Nov-201710,324.5510,343.6010,268.0510,283.6010,283.602,03,300
16-Nov-201710,152.9010,232.2510,139.2010,214.7510,214.751,82,600
15-Nov-201710,171.9510,175.4510,094.0010,118.0510,118.052,07,400
14-Nov-201710,223.4010,248.0010,175.5510,186.6010,186.603,05,000
13-Nov-201710,322.0010,334.1510,216.2510,224.9510,224.952,10,300
10-Nov-201710,304.3510,344.9510,254.1010,321.7510,321.752,79,400
09-Nov-201710,358.6510,368.4510,266.9510,308.9510,308.952,40,200
08-Nov-201710,361.9510,384.2510,285.5010,303.1510,303.152,74,500
07-Nov-201710,477.1510,485.7510,340.8010,350.1510,350.152,86,900
06-Nov-201710,431.7510,490.4510,413.7510,451.8010,451.801,93,600
03-Nov-201710,461.5510,461.7010,403.6010,452.5010,452.501,99,900
02-Nov-201710,440.5010,453.0010,412.5510,423.8010,423.802,01,500
01-Nov-201710,390.3510,451.6510,383.0510,440.5010,440.502,60,300
31-Oct-201710,364.9010,367.7010,323.9510,335.3010,335.302,32,600
30-Oct-201710,353.8510,384.5010,344.3010,363.6510,363.652,36,900
27-Oct-201710,362.3010,366.1510,311.3010,323.0510,323.053,12,700
26-Oct-201710,291.8010,355.6510,271.8510,343.8010,343.804,29,700
25-Oct-201710,321.1510,340.5510,240.9010,295.3510,295.355,94,200
24-Oct-201710,218.5510,237.7510,182.4010,207.7010,207.702,17,200
23-Oct-201710,210.3510,224.1510,123.3510,184.8510,184.852,48,300
18-Oct-201710,209.4010,236.4510,175.7510,210.8510,210.852,54,200
17-Oct-201710,227.6510,251.8510,212.6010,234.4510,234.451,95,700
16-Oct-201710,207.4010,242.9510,175.1010,230.8510,230.852,03,000
13-Oct-201710,123.7010,191.9010,120.1010,167.4510,167.452,30,100
12-Oct-201710,011.2010,104.459,977.1010,096.4010,096.402,00,900
11-Oct-201710,042.6010,067.259,955.809,984.809,984.801,89,700
10-Oct-201710,013.7010,034.0010,002.3010,016.9510,016.951,48,600
09-Oct-20179,988.2010,015.759,959.459,988.759,988.751,43,900
06-Oct-20179,908.159,989.359,906.609,979.709,979.701,95,800
05-Oct-20179,927.009,945.959,881.859,888.709,888.701,47,800
04-Oct-20179,884.359,938.309,850.659,914.909,914.901,56,200
03-Oct-20179,893.309,895.409,831.059,859.509,859.501,62,800
29-Sep-20179,814.309,854.009,775.359,788.609,788.601,96,300
28-Sep-20179,736.409,789.209,687.559,768.959,768.953,85,000
27-Sep-20179,920.609,921.059,714.409,735.759,735.752,00,100
26-Sep-20179,875.259,891.359,813.009,871.509,871.501,90,900
25-Sep-20179,960.109,960.509,816.059,872.609,872.602,21,400
22-Sep-201710,094.3510,095.059,952.809,964.409,964.402,26,600
21-Sep-201710,139.6010,158.9010,058.6010,121.9010,121.901,91,800
20-Sep-201710,160.9510,171.0510,134.2010,141.1510,141.151,99,400
19-Sep-201710,175.6010,178.9510,129.9510,147.5510,147.551,87,500
18-Sep-201710,133.1010,171.7010,131.3010,153.1010,153.101,56,100
15-Sep-201710,062.3510,115.1510,043.6510,085.4010,085.402,66,600
14-Sep-201710,107.4010,126.5010,070.3510,086.6010,086.602,25,600
13-Sep-201710,099.2510,131.9510,063.1510,079.3010,079.302,15,000
12-Sep-201710,056.8510,097.5510,028.0510,093.0510,093.051,82,600
11-Sep-20179,971.7510,028.659,968.8010,006.0510,006.051,73,000
08-Sep-20179,958.659,963.609,913.309,934.809,934.801,63,600
07-Sep-20179,945.859,964.859,917.209,929.909,929.901,88,800
06-Sep-20179,899.259,931.559,882.559,916.209,916.201,49,200
05-Sep-20179,933.259,963.109,901.059,952.209,952.201,39,200
04-Sep-20179,984.159,988.409,861.009,912.859,912.851,48,800
01-Sep-20179,937.659,983.459,909.859,974.409,974.401,57,800
31-Aug-20179,905.709,925.109,856.959,917.909,917.903,27,700
30-Aug-20179,859.509,909.459,850.809,884.409,884.401,57,800
29-Aug-20179,886.409,887.359,783.759,796.059,796.051,73,300
28-Aug-20179,907.159,925.759,882.009,912.809,912.801,59,600
24-Aug-20179,881.209,881.509,848.859,857.059,857.051,84,700
23-Aug-20179,803.059,857.909,786.759,852.509,852.501,68,600
22-Aug-20179,815.759,828.459,752.609,765.559,765.551,83,600
21-Aug-20179,864.259,884.359,740.109,754.359,754.352,05,300
18-Aug-20179,865.959,865.959,783.659,837.409,837.402,46,300
17-Aug-20179,945.559,947.809,883.759,904.159,904.151,97,600
16-Aug-20179,825.859,903.959,773.859,897.309,897.302,19,500
14-Aug-20179,755.759,818.309,752.109,794.159,794.151,95,600
11-Aug-20179,712.159,771.659,685.559,710.809,710.802,85,900
10-Aug-20179,872.859,892.659,776.209,820.259,820.252,35,500
09-Aug-20179,961.159,969.809,893.059,908.059,908.051,69,200
08-Aug-201710,068.3510,083.809,947.009,978.559,978.552,03,300
07-Aug-201710,074.8010,088.1010,046.3510,057.4010,057.401,37,400
04-Aug-201710,008.6010,075.259,988.3510,066.4010,066.401,78,600
03-Aug-201710,081.1510,081.159,998.2510,013.6510,013.651,92,700
02-Aug-201710,136.3010,137.8510,054.2010,081.5010,081.501,61,500
01-Aug-201710,101.0510,128.6010,065.7510,114.6510,114.651,84,300
31-Jul-201710,034.7010,085.9010,016.9510,077.1010,077.102,37,700
28-Jul-20179,996.5510,026.059,944.5010,014.5010,014.501,91,600
27-Jul-201710,063.2510,114.8510,005.5010,020.5510,020.552,87,900
26-Jul-20179,983.6510,025.959,965.9510,020.6510,020.651,97,600
25-Jul-201710,010.5510,011.309,949.109,964.559,964.551,85,500
24-Jul-20179,936.809,982.059,919.609,966.409,966.40-
21-Jul-20179,899.609,924.709,838.009,915.259,915.251,87,500
20-Jul-20179,920.209,922.559,863.459,873.309,873.301,61,100
19-Jul-20179,855.959,905.059,851.659,899.609,899.602,00,200
18-Jul-20179,832.709,885.359,792.059,827.159,827.152,93,900
17-Jul-20179,908.159,928.209,894.709,915.959,915.951,63,500
14-Jul-20179,913.309,913.309,845.459,886.359,886.351,59,600
13-Jul-20179,855.809,897.259,853.459,891.709,891.701,81,300
12-Jul-20179,807.309,824.959,787.709,816.109,816.101,45,500
11-Jul-20179,797.459,830.059,778.859,786.059,786.051,79,700
10-Jul-20179,719.309,782.159,646.459,771.059,771.0537,500
07-Jul-20179,670.359,684.259,642.659,665.809,665.801,41,800
06-Jul-20179,653.609,700.709,639.959,674.559,674.551,47,400
05-Jul-20179,619.759,643.659,607.359,637.609,637.601,30,800
04-Jul-20179,645.909,650.659,595.509,613.309,613.301,44,800
03-Jul-20179,587.959,624.009,543.559,615.009,615.001,83,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...