• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.43% Nasdaq Up0.48%

    More On ^NSEI

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info

    • Headlines

    CNX NIFTY (^NSEI)

    -NSE
    8,135.10 Down 101.35(1.23%) 6:01AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 2, 20158,442.808,445.358,226.058,236.45146,8008,236.45
    Jun 1, 20158,417.258,467.158,405.408,433.40122,2008,433.40
    May 29, 20158,327.108,443.908,305.708,433.65363,9008,433.65
    May 28, 20158,345.708,364.508,270.158,319.00232,3008,319.00
    May 27, 20158,302.758,342.858,277.958,334.60165,5008,334.60
    May 26, 20158,377.108,378.908,320.058,339.35116,8008,339.35
    May 25, 20158,438.158,441.958,364.158,370.25121,3008,370.25
    May 22, 20158,432.508,489.558,420.608,458.95187,3008,458.95
    May 21, 20158,434.508,446.358,382.508,421.00143,8008,421.00
    May 20, 20158,392.658,440.358,391.458,423.25123,6008,423.25
    May 19, 20158,356.208,427.808,335.008,365.65140,3008,365.65
    May 18, 20158,284.958,384.608,271.958,373.65148,7008,373.65
    May 15, 20158,240.308,279.208,212.208,262.35129,8008,262.35
    May 14, 20158,232.458,236.258,137.308,224.20134,8008,224.20
    May 13, 20158,181.558,254.958,089.808,235.45169,8008,235.45
    May 12, 20158,326.158,326.658,115.308,126.95173,4008,126.95
    May 11, 20158,243.208,332.758,224.658,325.25192,0008,325.25
    May 8, 20158,131.508,224.958,123.458,191.50183,1008,191.50
    May 7, 20158,077.008,122.607,997.158,057.30161,6008,057.30
    May 6, 20158,316.608,331.958,083.008,097.00209,6008,097.00
    May 5, 20158,338.408,355.658,280.608,324.80155,5008,324.80
    May 4, 20158,230.058,346.008,220.458,331.95131,7008,331.95
    Apr 30, 20158,224.508,229.408,144.758,181.50267,7008,181.50
    Apr 29, 20158,274.808,308.208,219.208,239.75160,4008,239.75
    Apr 28, 20158,215.558,308.008,185.158,285.60174,6008,285.60
    Apr 27, 20158,330.558,334.458,202.358,213.80171,5008,213.80
    Apr 24, 20158,405.708,413.308,273.358,305.25173,6008,305.25
    Apr 23, 20158,478.208,504.958,361.858,398.30156,0008,398.30
    Apr 22, 20158,400.408,449.958,284.708,429.70171,8008,429.70
    Apr 21, 20158,416.108,469.358,352.708,377.75407,8008,377.75
    Apr 20, 20158,618.808,619.958,422.758,448.10148,9008,448.10
    Apr 17, 20158,698.058,699.858,596.708,606.00150,4008,606.00
    Apr 16, 20158,757.058,760.008,645.658,706.70142,9008,706.70
    Apr 13, 20158,801.758,841.658,762.108,834.00121,6008,834.00
    Apr 10, 20158,774.358,787.408,733.608,780.35139,0008,780.35
    Apr 9, 20158,756.208,785.508,682.458,778.30152,7008,778.30
    Apr 8, 20158,698.958,730.508,679.808,714.40148,2008,714.40
    Apr 7, 20158,684.458,693.608,586.858,660.30148,7008,660.30
    Apr 6, 20158,615.808,667.558,573.758,659.90146,9008,659.90
    Apr 1, 20158,483.708,603.408,464.758,586.25125,5008,586.25
    Mar 31, 20158,527.608,550.458,454.158,491.00167,2008,491.00
    Mar 30, 20158,390.958,492.308,380.758,492.30134,7008,492.30
    Mar 27, 20158,396.008,413.208,269.158,341.40193,0008,341.40
    Mar 26, 20158,474.958,499.458,325.358,342.15280,1008,342.15
    Mar 25, 20158,568.908,573.758,516.558,530.80161,0008,530.80
    Mar 24, 20158,537.058,627.758,535.858,542.95156,7008,542.95
    Mar 23, 20158,591.558,608.358,540.558,550.90150,7008,550.90
    Mar 20, 20158,627.908,627.908,553.008,570.90174,6008,570.90
    Mar 19, 20158,749.458,788.208,614.658,634.65163,5008,634.65
    Mar 18, 20158,742.908,747.258,664.008,685.90156,4008,685.90
    Mar 17, 20158,689.108,742.558,630.808,723.30177,0008,723.30
    Mar 16, 20158,656.758,663.558,612.008,633.15163,3008,633.15
    Mar 13, 20158,844.058,849.758,631.758,647.75179,2008,647.75
    Mar 12, 20158,740.658,787.208,732.908,776.00173,9008,776.00
    Mar 11, 20158,728.758,755.608,682.358,699.95172,8008,699.95
    Mar 10, 20158,769.758,778.008,677.358,712.05163,8008,712.05
    Mar 9, 20158,891.158,891.308,740.458,756.75155,5008,756.75
    Mar 5, 20158,929.408,957.558,849.358,937.75160,1008,937.75
    Mar 4, 20159,109.159,119.208,893.958,922.65248,4008,922.65
    Mar 3, 20158,962.859,008.408,925.558,996.25177,8008,996.25
    Mar 2, 20158,953.858,972.358,885.458,956.75218,1008,956.75
    Feb 27, 20158,729.508,856.958,717.458,844.60249,5008,844.60
    Feb 26, 20158,779.008,786.058,669.458,683.85217,5008,683.85
    Feb 25, 20158,801.908,840.658,751.408,767.25135,2008,767.25
    Feb 24, 20158,772.908,800.508,726.758,762.10149,8008,762.10
    Feb 23, 20158,856.858,869.008,736.108,754.95139,6008,754.95
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.