• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.45% Nasdaq Up0.40%

    More On ^NSEI

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NIFTY 50 (^NSEI)

    -NSE
    7,733.45 Down 2.05(0.03%) 6:01AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 5, 20167,731.007,777.557,706.857,735.50185,1007,735.50
    May 4, 20167,724.157,749.007,697.257,706.55199,7007,706.55
    May 3, 20167,824.807,890.257,735.157,747.00186,5007,747.00
    May 2, 20167,822.707,829.807,777.307,805.90146,3007,805.90
    Apr 29, 20167,844.257,889.057,788.707,849.80243,7007,849.80
    Apr 28, 20167,967.407,992.007,834.457,847.25292,5007,847.25
    Apr 27, 20167,942.007,991.007,940.557,979.90206,8007,979.90
    Apr 26, 20167,828.157,974.507,822.557,962.65202,4007,962.65
    Apr 25, 20167,894.807,911.007,827.007,855.05146,3007,855.05
    Apr 22, 20167,891.807,923.357,873.357,899.30183,3007,899.30
    Apr 21, 20167,953.657,978.457,884.107,912.05223,7007,912.05
    Apr 20, 20167,950.057,950.407,877.557,914.75205,3007,914.75
    Apr 18, 20167,908.157,920.607,842.757,914.70184,6007,914.70
    Apr 13, 20167,777.157,864.807,772.207,850.45220,4007,850.45
    Apr 12, 20167,669.257,717.407,663.357,708.95163,4007,708.95
    Apr 11, 20167,577.807,678.807,516.857,671.40179,8007,671.40
    Apr 8, 20167,542.357,569.357,526.707,555.20143,4007,555.20
    Apr 7, 20167,630.407,630.757,535.857,546.45234,4007,546.45
    Apr 6, 20167,636.057,638.657,591.757,614.35165,6007,614.35
    Apr 5, 20167,736.307,736.307,588.657,603.20203,8007,603.20
    Apr 4, 20167,733.157,764.457,704.407,758.80155,5007,758.80
    Apr 1, 20167,718.057,740.157,666.107,713.05183,9007,713.05
    Mar 31, 20167,727.657,777.607,702.007,738.40380,1007,738.40
    Mar 30, 20167,651.107,741.957,643.457,735.20232,6007,735.20
    Mar 29, 20167,606.557,652.907,582.257,597.00216,8007,597.00
    Mar 28, 20167,741.007,749.407,587.707,615.10242,4007,615.10
    Mar 23, 20167,717.457,726.857,670.607,716.50199,6007,716.50
    Mar 22, 20167,695.557,728.207,643.807,714.90208,9007,714.90
    Mar 21, 20167,619.207,713.557,617.707,704.25196,8007,704.25
    Mar 18, 20167,534.657,613.607,517.907,604.35237,4007,604.35
    Mar 17, 20167,557.407,585.307,479.407,512.55239,6007,512.55
    Mar 16, 20167,457.057,508.007,405.157,498.75195,4007,498.75
    Mar 15, 20167,535.857,545.207,452.807,460.60193,7007,460.60
    Mar 14, 20167,542.607,583.707,515.057,538.75166,9007,538.75
    Mar 11, 20167,484.857,543.957,460.607,510.20198,7007,510.20
    Mar 10, 20167,545.357,547.107,447.407,486.15224,7007,486.15
    Mar 9, 20167,436.107,539.007,424.307,531.80245,1007,531.80
    Mar 8, 20167,486.407,527.157,442.157,485.30257,0007,485.30
    Mar 4, 20167,505.407,505.907,444.107,485.35281,7007,485.35
    Mar 3, 20167,429.557,483.957,406.057,475.60278,6007,475.60
    Mar 2, 20167,321.707,380.357,308.157,368.85338,5007,368.85
    Mar 1, 20167,038.257,235.507,035.107,222.30275,1007,222.30
    Feb 29, 20167,050.457,094.606,825.806,987.05473,4006,987.05
    Feb 26, 20167,039.307,052.906,985.107,029.75206,7007,029.75
    Feb 25, 20167,029.857,034.206,961.406,970.60283,1006,970.60
    Feb 24, 20167,075.007,090.807,009.757,018.70199,7007,018.70
    Feb 23, 20167,240.307,241.707,090.707,109.55194,4007,109.55
    Feb 22, 20167,208.857,252.407,200.707,234.55154,4007,234.55
    Feb 19, 20167,170.557,226.857,145.957,210.75192,3007,210.75
    Feb 18, 20167,177.407,215.107,127.857,191.75246,7007,191.75
    Feb 17, 20167,058.857,123.706,960.657,108.45260,0007,108.45
    Feb 16, 20167,201.257,204.657,037.707,048.25253,8007,048.25
    Feb 15, 20167,057.357,182.807,056.807,162.95354,2007,162.95
    Feb 12, 20167,023.657,034.806,869.006,980.95333,9006,980.95
    Feb 11, 20167,203.607,208.656,959.956,976.35292,3006,976.35
    Feb 10, 20167,264.307,271.857,177.757,215.70246,9007,215.70
    Feb 9, 20167,303.957,323.457,275.157,298.20212,1007,298.20
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.