Advertisement
Advertisement
U.S. Markets close in 57 mins
Advertisement
Advertisement
Advertisement
Advertisement

NIFTY 50 (^NSEI)

NSE - NSE Real Time Price. Currency in INR
18,562.75+50.00 (+0.27%)
At close: 03:31PM IST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 2022------
Nov 25, 202218,528.4518,534.9018,445.1018,512.7518,512.75205,900
Nov 24, 202218,326.1018,529.7018,294.2518,484.1018,484.10204,000
Nov 23, 202218,325.2018,325.4018,246.0018,267.2518,267.25178,800
Nov 22, 202218,179.1518,261.8518,137.7018,244.2018,244.20177,700
Nov 21, 202218,246.4018,262.3018,133.3518,159.9518,159.95213,800
Nov 18, 202218,382.9518,394.6018,209.8018,307.6518,307.65198,800
Nov 17, 202218,358.7018,417.6018,312.9518,343.9018,343.90200,500
Nov 16, 202218,398.2518,442.1518,344.1518,409.6518,409.65219,300
Nov 15, 202218,362.7518,427.9518,282.0018,403.4018,403.40250,900
Nov 14, 202218,376.4018,399.4518,311.4018,329.1518,329.15301,400
Nov 11, 202218,272.3518,362.3018,259.3518,349.7018,349.70378,500
Nov 10, 202218,044.3518,103.1017,969.4018,028.2018,028.20256,500
Nov 09, 202218,288.2518,296.4018,117.5018,157.0018,157.00307,200
Nov 07, 202218,211.7518,255.5018,064.7518,202.8018,202.80314,800
Nov 04, 202218,053.4018,135.1018,017.1518,117.1518,117.15267,900
Nov 03, 202217,968.3518,106.3017,959.2018,052.7018,052.70213,000
Nov 02, 202218,177.9018,178.7518,048.6518,082.8518,082.85270,900
Nov 01, 202218,130.7018,175.8018,060.1518,145.4018,145.40349,900
Oct 31, 202217,910.2018,022.8017,899.9018,012.2018,012.20227,200
Oct 28, 202217,756.4017,838.9017,723.7017,786.8017,786.80250,000
Oct 27, 202217,771.4017,783.9017,654.5017,736.9517,736.95324,600
Oct 25, 202217,808.3017,811.5017,637.0017,656.3517,656.35251,400
Oct 24, 202217,736.3517,777.5517,707.4017,730.7517,730.7545,000
Oct 21, 202217,622.8517,670.1517,520.7517,576.3017,576.30277,700
Oct 20, 202217,423.1017,584.1517,421.0017,563.9517,563.95249,600
Oct 19, 202217,568.1517,607.6017,472.8517,512.2517,512.25210,500
Oct 18, 202217,438.7517,527.8017,434.0517,486.9517,486.95239,500
Oct 17, 202217,144.8017,328.5517,098.5517,311.8017,311.80212,200
Oct 14, 202217,322.3017,348.5517,169.7517,185.7017,185.70227,000
Oct 13, 202217,087.3517,112.3516,956.9517,014.3517,014.35266,400
Oct 12, 202217,025.5517,142.3516,960.0517,123.6017,123.60256,000
Oct 11, 202217,256.0517,261.8016,950.3016,983.5516,983.55282,600
Oct 10, 202217,094.3517,280.1517,064.7017,241.0017,241.00234,000
Oct 07, 202217,287.2017,337.3517,216.9517,314.6517,314.65216,300
Oct 06, 202217,379.2517,428.8017,315.6517,331.8017,331.80265,500
Oct 04, 202217,147.4517,287.3017,117.3017,274.3017,274.30226,000
Oct 03, 202217,102.1017,114.6516,855.5516,887.3516,887.35278,400
Sep 30, 202216,798.0517,187.1016,747.7017,094.3517,094.35376,100
Sep 29, 202216,993.6017,026.0516,788.6016,818.1016,818.10340,000
Sep 28, 202216,870.5517,037.6016,820.4016,858.6016,858.60323,900
Sep 27, 202217,110.9017,176.4516,942.3517,007.4017,007.40359,900
Sep 26, 202217,156.3017,196.4016,978.3017,016.3017,016.30492,000
Sep 23, 202217,593.8517,642.1517,291.6517,327.3517,327.35390,800
Sep 22, 202217,609.6517,722.7517,532.4517,629.8017,629.80284,100
Sep 21, 202217,766.3517,838.7017,663.6017,718.3517,718.35245,500
Sep 20, 202217,770.4017,919.3017,744.4017,816.2517,816.25263,100
Sep 19, 202217,540.6517,667.2017,429.7017,622.2517,622.25258,300
Sep 16, 202217,796.8017,820.0517,497.2517,530.8517,530.85468,500
Sep 15, 202218,046.3518,096.1517,861.5017,877.4017,877.40289,600
Sep 14, 202217,771.1518,091.5517,771.1518,003.7518,003.75365,900
Sep 13, 202218,044.4518,088.3018,015.4518,070.0518,070.05259,900
Sep 12, 202217,890.8517,980.5517,889.1517,936.3517,936.35228,200
Sep 09, 202217,923.3517,925.9517,786.0017,833.3517,833.35270,300
Sep 08, 202217,748.1517,807.6517,691.9517,798.7517,798.75279,800
Sep 07, 202217,519.4017,650.7517,484.3017,624.4017,624.40354,100
Sep 06, 202217,695.7017,764.6517,587.6517,655.6017,655.60251,200
Sep 05, 202217,546.4517,683.1517,540.3517,665.8017,665.80230,300
Sep 02, 202217,598.4017,643.8517,476.4517,539.4517,539.45256,300
Sep 01, 202217,485.7017,695.6017,468.4517,542.8017,542.80308,500
Aug 30, 202217,414.9517,777.6517,401.5017,759.3017,759.30324,700
Aug 29, 202217,188.6517,380.1517,166.2017,312.9017,312.90244,900
Aug 26, 202217,619.3017,685.8517,519.3517,558.9017,558.90266,600
Aug 25, 202217,679.0017,726.5017,487.4517,522.4517,522.45230,200
Aug 24, 202217,525.4517,623.6517,499.2517,604.9517,604.95262,000
Aug 23, 202217,357.3517,625.5517,345.2017,577.5017,577.50285,600
Aug 22, 202217,682.9017,690.0517,467.3517,490.7017,490.70287,600
Aug 19, 202217,966.5517,992.2017,710.7517,758.4517,758.45295,600
Aug 18, 202217,898.6517,968.4517,852.0517,956.5017,956.50263,900
Aug 17, 202217,868.1517,965.9517,833.3517,944.2517,944.25262,800
Aug 16, 202217,797.2017,839.1017,764.0517,825.2517,825.25-
Aug 12, 202217,659.6517,724.6517,597.8517,698.1517,698.15303,900
Aug 11, 202217,711.6517,719.3017,631.9517,659.0017,659.00311,200
Aug 10, 202217,566.1017,566.1017,442.8017,534.7517,534.75312,700
Aug 08, 202217,401.5017,548.8017,359.7517,525.1017,525.10257,000
Aug 05, 202217,423.6517,474.4017,348.7517,397.5017,397.50355,300
Aug 04, 202217,463.1017,490.7017,161.2517,382.0017,382.00325,000
Aug 03, 202217,349.2517,407.5017,225.8517,388.1517,388.15285,400
Aug 02, 202217,310.1517,390.1517,215.8517,345.4517,345.45333,600
Aug 01, 202217,243.2017,356.2517,154.8017,340.0517,340.05381,500
Jul 29, 202217,079.5017,172.8017,018.1517,158.2517,158.25436,100
Jul 28, 202216,774.8516,947.6516,746.2516,929.6016,929.60376,300
Jul 27, 202216,475.3516,653.4516,438.7516,641.8016,641.80185,200
Jul 26, 202216,632.9016,636.1016,463.3016,483.8516,483.85208,200
Jul 25, 202216,662.5516,706.0516,564.2516,631.0016,631.00211,400
Jul 22, 202216,661.2516,752.2516,610.9016,719.4516,719.45190,900
Jul 21, 202216,523.5516,626.9516,483.9016,605.2516,605.25243,600
Jul 20, 202216,562.8016,588.0016,490.9516,520.8516,520.85284,400
Jul 19, 202216,187.0516,359.5016,187.0516,340.5516,340.55222,600
Jul 18, 202216,151.4016,287.9516,142.2016,278.5016,278.50227,700
Jul 15, 202216,010.8016,066.9515,927.3016,049.2016,049.20205,800
Jul 14, 202216,018.8516,070.8515,858.2015,938.6515,938.65228,600
Jul 13, 202216,128.2016,140.0015,950.1515,966.6515,966.65233,300
Jul 12, 202216,126.2016,158.7516,031.1516,058.3016,058.30208,600
Jul 11, 202216,136.1516,248.5516,115.5016,216.0016,216.00255,900
Jul 08, 202216,273.6516,275.5016,157.9016,220.6016,220.60281,100
Jul 07, 202216,113.7516,150.5016,045.9516,132.9016,132.90264,600
Jul 06, 202215,818.2016,011.3515,800.9015,989.8015,989.80288,400
Jul 05, 202215,909.1516,025.7515,785.4515,810.8515,810.85254,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement