^NSEBANK - NIFTY BANK

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202022,720.9522,835.2022,320.0522,398.4522,398.45457,100
Jul 09, 202022,753.1522,998.3022,673.4022,907.2022,907.20356,000
Jul 08, 202022,700.9023,080.6022,499.5022,584.6522,584.65673,100
Jul 07, 202022,254.3022,674.5022,040.3522,628.0022,628.00455,800
Jul 06, 202022,270.9522,399.2522,171.0522,198.9522,198.95290,900
Jul 03, 202022,101.7522,130.3021,768.0021,852.4021,852.40256,200
Jul 02, 202022,133.8022,344.8521,890.5021,953.2021,953.20399,000
Jul 01, 202021,354.1022,061.6021,281.8521,977.6021,977.60386,000
Jun 30, 202021,524.3021,650.5021,212.0021,370.1521,370.15292,700
Jun 29, 202021,291.5521,440.0521,026.4521,359.0021,359.00328,000
Jun 26, 202021,735.0521,784.6521,320.1021,592.0521,592.05375,600
Jun 25, 202021,218.0521,703.5020,926.4521,506.1521,506.15586,200
Jun 24, 202022,479.3522,479.5521,336.3521,426.8021,426.80684,600
Jun 23, 202021,859.2522,322.3021,647.8022,264.9022,264.90527,900
Jun 22, 202021,491.5522,078.2521,425.5521,708.3521,708.35664,600
Jun 19, 202020,970.1021,467.6520,878.2521,338.1021,338.10-
Jun 18, 202020,137.6021,028.3520,030.3520,956.3020,956.30-
Jun 17, 202020,137.4520,627.9019,978.1520,201.7520,201.75-
Jun 16, 202020,500.6520,638.8519,507.0520,296.7020,296.70-
Jun 15, 202020,457.1520,470.8519,740.2019,912.9019,912.90-
Jun 12, 202019,529.3020,747.7019,526.1020,654.5520,654.55599,200
Jun 11, 202021,084.7021,244.4520,458.3020,525.1520,525.15747,100
Jun 10, 202020,760.9521,251.4520,671.5521,100.1021,100.10583,000
Jun 09, 202021,295.5021,568.8520,629.7020,724.9020,724.90641,200
Jun 08, 202021,636.1021,807.4020,911.2521,187.3521,187.35748,100
Jun 05, 202020,516.4021,198.7020,425.0521,034.5021,034.50637,400
Jun 04, 202020,932.3521,141.8020,316.2020,390.4520,390.45587,900
Jun 03, 202020,966.6021,619.5520,822.0020,940.7020,940.70616,900
Jun 02, 202020,120.6020,615.7519,852.5520,530.2020,530.20448,300
Jun 01, 202019,728.9020,225.3519,632.9019,959.9019,959.90558,100
May 29, 202018,962.0019,358.0518,729.9019,297.2519,297.25581,700
May 28, 202018,924.4519,455.5518,818.9519,169.8019,169.80561,100
May 27, 202017,603.4018,874.2517,560.3518,710.5518,710.55538,000
May 26, 202017,537.6517,681.7017,311.2517,440.3517,440.35336,800
May 22, 202017,554.2517,952.2517,105.0017,278.9017,278.90484,800
May 21, 202017,901.9518,200.7017,658.5517,735.1017,735.10347,600
May 20, 202017,486.5018,002.6517,407.7017,840.2017,840.20326,200
May 19, 202018,037.1518,175.3017,390.6517,486.2517,486.25415,500
May 18, 202018,795.1018,795.1017,514.2017,573.2017,573.20434,800
May 15, 202019,098.8019,119.1018,683.6518,833.9518,833.95240,600
May 14, 202019,197.7019,380.1019,024.7519,068.5019,068.50333,000
May 13, 202020,017.7520,122.2519,429.9019,634.9519,634.95520,800
May 12, 202018,751.4018,993.4018,287.0018,862.8518,862.85395,400
May 11, 202019,610.4519,733.4018,900.9018,950.5018,950.50342,600
May 08, 202019,844.0019,969.6019,285.0519,352.9019,352.90-
May 07, 202019,536.0519,757.2519,332.1519,491.8019,491.80300,100
May 06, 202019,302.4519,806.6018,941.0019,694.5519,694.55395,600
May 05, 202020,147.3020,223.1519,212.3519,271.7519,271.75381,300
May 04, 202020,514.7520,530.4519,643.6019,743.7519,743.75328,800
Apr 30, 202021,589.2021,967.0021,353.6521,534.5021,534.50471,500
Apr 29, 202020,440.4021,348.1520,393.6521,090.2021,090.20400,600
Apr 28, 202020,436.6020,751.3020,260.8020,671.1020,671.10367,800
Apr 27, 202019,870.8020,224.7519,847.6520,081.1520,081.15299,900
Apr 24, 202019,697.6519,950.1519,515.4019,586.6519,586.65305,700
Apr 23, 202019,871.3520,356.5019,584.4020,267.9520,267.95325,400
Apr 22, 202019,306.9519,806.3519,051.9519,701.8519,701.85349,400
Apr 21, 202019,812.0519,891.4519,247.9519,409.3519,409.35311,900
Apr 20, 202021,104.7021,122.1020,444.2520,522.6520,522.65438,600
Apr 17, 202020,394.7520,866.5519,729.3020,681.4520,681.45475,000
Apr 16, 202018,957.1519,520.3018,703.4519,400.0019,400.00350,300
Apr 15, 202020,096.3520,184.1018,776.7519,057.0519,057.05389,900
Apr 13, 202019,854.9019,887.0519,294.0019,488.0019,488.00288,200
Apr 09, 202019,553.1519,988.3019,166.9019,913.6019,913.60390,000
Apr 08, 202018,799.4020,324.1018,482.9018,946.4518,946.45508,400
Apr 07, 202018,454.5519,190.5517,953.7519,062.5019,062.50435,400
Apr 03, 202018,325.0518,326.1017,143.2017,249.3017,249.30342,500
Apr 01, 202019,122.4019,154.7518,042.2518,208.3518,208.35274,900
Mar 31, 202019,307.6519,466.3018,792.4019,144.0019,144.00309,800
Mar 30, 202019,254.4519,716.2518,668.7018,782.4018,782.40327,000
Mar 27, 202020,801.6021,462.4019,580.1019,969.0019,969.00539,400
Mar 26, 202018,781.8520,409.3518,364.5019,613.9019,613.90482,900
Mar 25, 202016,759.9518,740.2016,635.5018,481.0518,481.05394,600
Mar 24, 202017,705.8517,841.4016,116.2517,107.3017,107.30391,700
Mar 23, 202018,311.3018,895.6516,791.0516,917.6516,917.65307,600
Mar 20, 202019,898.3020,924.5519,265.0020,317.6020,317.60501,800
Mar 19, 202019,428.9521,035.0518,675.6520,083.5020,083.50476,600
Mar 18, 202022,411.8522,544.0520,267.9520,580.2020,580.20875,300
Mar 17, 202023,348.0523,449.5022,002.0022,155.1522,155.15537,700
Mar 16, 202024,061.6024,074.1523,008.2523,101.1523,101.15481,900
Mar 13, 202022,720.7525,670.7521,351.7025,166.4525,166.45783,400
Mar 12, 202025,175.9025,223.1023,536.3523,971.1523,971.15760,600
Mar 11, 202026,272.7526,791.4526,234.1026,487.8026,487.80723,300
Mar 09, 202027,031.4527,091.6025,923.4026,462.6026,462.601,059,000
Mar 06, 202027,649.9528,047.2027,162.3027,801.4527,801.451,568,100
Mar 05, 202028,830.3029,134.3028,535.6028,815.3528,815.351,075,700
Mar 04, 202029,252.9529,273.6528,125.1528,653.7028,653.70425,800
Mar 03, 202029,012.5529,285.3528,749.5529,177.0529,177.05367,300
Mar 02, 202029,701.0029,791.1528,571.7028,868.4028,868.40368,300
Feb 28, 202029,501.5529,564.1029,051.5029,147.1529,147.15386,900
Feb 27, 202030,270.0030,271.9529,914.1530,187.0030,187.00358,000
Feb 26, 202030,279.9530,515.3530,131.7530,306.8530,306.85291,000
Feb 25, 202030,517.0030,610.7030,329.9530,432.7030,432.70215,900
Feb 24, 202030,666.3530,702.1530,428.0030,455.1030,455.10254,200
Feb 20, 202030,862.3031,085.3030,702.4530,942.8530,942.85273,100
Feb 19, 202030,905.0030,947.1530,606.1530,838.2030,838.20268,800
Feb 18, 202030,661.5030,692.7530,252.4530,562.5030,562.50398,900
Feb 17, 202030,873.8530,998.1530,630.5030,680.7030,680.70-
Feb 14, 202031,281.8531,436.6530,776.1030,834.8030,834.80341,400
Feb 13, 202031,586.5531,649.4531,180.6031,230.2531,230.25303,000
Feb 12, 202031,441.1531,588.6031,398.1531,492.9031,492.90226,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...