Dow Down1.10% Nasdaq Down1.82%

More On ^NSEI

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NIFTY 50 (^NSEI)

-NSE
7,296.75 Down 90.50(1.23%) 3:46AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 8, 20167,489.707,512.557,363.207,387.25171,5007,387.25
Feb 5, 20167,418.257,503.157,406.657,489.10249,8007,489.10
Feb 4, 20167,411.457,457.057,365.957,404.00222,7007,404.00
Feb 3, 20167,392.457,419.407,350.307,361.80192,0007,361.80
Feb 2, 20167,566.657,576.307,428.057,455.55230,2007,455.55
Feb 1, 20167,589.507,600.457,541.257,555.95200,4007,555.95
Jan 29, 20167,413.357,575.657,402.807,563.55298,7007,563.55
Jan 28, 20167,426.507,468.857,409.607,424.65274,5007,424.65
Jan 27, 20167,469.607,477.907,419.707,437.75187,6007,437.75
Jan 25, 20167,468.757,487.157,421.207,436.15163,156,9007,436.15
Jan 22, 20167,355.707,433.407,327.607,422.45229,2007,422.45
Jan 21, 20167,376.657,398.707,250.007,276.80240,7007,276.80
Jan 20, 20167,357.007,470.907,241.507,309.30225,6007,309.30
Jan 19, 20167,381.807,462.757,364.157,435.10188,3007,435.10
Jan 18, 20167,420.357,463.657,336.407,351.00233,6007,351.00
Jan 15, 20167,561.657,566.507,427.307,437.80197,5007,437.80
Jan 14, 20167,467.407,604.807,443.807,536.80200,8007,536.80
Jan 13, 20167,557.907,590.957,425.807,562.40215,2007,562.40
Jan 12, 20167,587.207,588.307,487.807,510.30163,9007,510.30
Jan 11, 20167,527.457,605.107,494.357,563.85189,0007,563.85
Jan 8, 20167,611.657,634.107,581.057,601.35157,4007,601.35
Jan 7, 20167,673.357,674.957,556.607,568.30188,9007,568.30
Jan 6, 20167,788.057,800.957,721.207,741.00147,1007,741.00
Jan 5, 20167,828.407,831.207,763.257,784.65145,2007,784.65
Jan 4, 20167,924.557,937.557,781.107,791.30134,7007,791.30
Dec 31, 20157,897.807,955.557,891.157,946.35150,9007,946.35
Dec 30, 20157,938.607,944.757,889.857,896.25106,8007,896.25
Dec 29, 20157,929.207,942.157,902.757,928.95113,0007,928.95
Dec 28, 20157,863.207,937.207,863.007,925.15122,9007,925.15
Dec 24, 20157,888.757,888.757,835.507,861.0593,5007,861.05
Dec 23, 20157,830.457,871.457,826.107,865.95117,9007,865.95
Dec 22, 20157,829.407,846.307,776.857,786.10125,7007,786.10
Dec 21, 20157,745.657,840.757,733.457,834.45126,3007,834.45
Dec 18, 20157,828.907,836.157,753.357,761.95191,4007,761.95
Dec 17, 20157,783.057,852.907,737.557,844.35175,9007,844.35
Dec 16, 20157,725.257,776.607,715.757,750.90154,3007,750.90
Dec 15, 20157,659.157,705.007,625.107,700.90134,3007,700.90
Dec 14, 20157,558.207,663.957,551.057,650.05148,9007,650.05
Dec 11, 20157,699.607,703.057,575.307,610.45167,8007,610.45
Dec 10, 20157,643.307,691.957,610.007,683.30140,8007,683.30
Dec 9, 20157,695.507,702.857,606.907,612.50140,0007,612.50
Dec 8, 20157,738.507,771.257,685.457,701.70135,1007,701.70
Dec 7, 20157,816.557,825.407,746.057,765.40137,6007,765.40
Dec 4, 20157,817.607,821.407,775.707,781.90152,5007,781.90
Dec 3, 20157,902.307,912.307,853.307,864.15125,7007,864.15
Dec 2, 20157,976.707,979.307,910.807,931.35126,3007,931.35
Dec 1, 20157,958.157,972.157,934.157,954.90138,6007,954.90
Nov 30, 20157,936.257,966.007,922.807,935.25216,3007,935.25
Nov 27, 20157,910.607,959.307,879.457,942.70150,3007,942.70
Nov 26, 20157,837.157,897.107,832.007,883.80219,8007,883.80
Nov 24, 20157,837.007,870.357,812.657,831.60130,6007,831.60
Nov 23, 20157,869.507,877.507,825.207,849.25127,0007,849.25
Nov 20, 20157,841.907,906.957,817.807,856.55151,9007,856.55
Nov 19, 20157,788.507,854.907,765.457,842.75132,6007,842.75
Nov 18, 20157,823.157,843.407,725.057,731.80143,6007,731.80
Nov 17, 20157,848.757,860.457,793.007,837.55145,0007,837.55
Nov 16, 20157,732.957,838.857,714.157,806.60149,5007,806.60
Nov 13, 20157,762.457,775.107,730.907,762.25160,9007,762.25
Nov 11, 20157,838.807,847.957,819.107,825.0021,7007,825.00
Nov 10, 20157,877.607,885.107,772.857,783.35165,2007,783.35
Nov 9, 20157,788.257,937.757,771.707,915.20211,8007,915.20
Nov 6, 20157,956.558,002.657,926.157,954.30219,5007,954.30
Nov 5, 20158,030.358,031.207,944.107,955.45132,1007,955.45
Nov 4, 20158,104.908,116.108,027.308,040.20122,1008,040.20
Nov 3, 20158,086.358,100.358,031.758,060.70132,5008,060.70
Nov 2, 20158,054.558,060.707,995.608,050.80136,1008,050.80
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.