U.S. Markets open in 7 mins.

NIFTY 50 (^NSEI)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
9,574.95-55.05 (-0.57%)
At close: 3:31PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20179,643.259,647.659,565.309,574.959,574.95-
Jun 22, 20179,642.659,698.859,617.759,630.009,630.00198,800
Jun 21, 20179,648.109,650.459,608.609,633.609,633.60144,000
Jun 20, 20179,670.509,676.509,643.759,653.509,653.50159,500
Jun 19, 20179,626.409,673.309,614.909,657.559,657.55141,700
Jun 16, 20179,595.459,615.859,565.509,588.059,588.05213,200
Jun 15, 20179,617.909,621.409,560.809,578.059,578.05171,100
Jun 14, 20179,621.559,627.409,580.459,618.159,618.15181,800
Jun 13, 20179,615.559,654.159,595.409,606.909,606.90129,700
Jun 12, 20179,646.709,647.059,598.509,616.409,616.40141,400
Jun 09, 20179,638.559,676.259,608.159,668.259,668.25159,000
Jun 08, 20179,682.409,688.709,641.509,647.259,647.25155,400
Jun 07, 20179,663.959,678.559,630.559,663.909,663.90160,700
Jun 06, 20179,704.259,709.309,630.209,637.159,637.15145,900
Jun 05, 20179,656.309,687.209,640.709,675.109,675.10127,700
Jun 02, 20179,657.159,673.509,637.459,653.509,653.50162,200
Jun 01, 20179,603.559,634.659,589.909,616.109,616.10176,100
May 31, 20179,636.559,649.609,609.259,621.259,621.25414,300
May 30, 20179,590.659,635.309,581.209,624.559,624.55193,900
May 29, 20179,560.059,637.759,547.709,604.909,604.90235,000
May 26, 20179,507.759,604.909,495.409,595.109,595.10218,800
May 25, 20179,384.059,523.309,379.209,509.759,509.75289,200
May 24, 20179,410.909,431.909,341.659,360.559,360.55211,800
May 23, 20179,445.059,448.059,370.009,386.159,386.15224,400
May 22, 20179,480.259,498.659,427.909,438.259,438.25196,800
May 19, 20179,469.909,505.759,390.759,427.909,427.90252,100
May 18, 20179,453.209,489.109,418.109,429.459,429.45193,300
May 17, 20179,517.609,532.609,486.109,525.759,525.75205,500
May 16, 20179,461.009,517.209,456.359,512.259,512.25166,500
May 15, 20179,433.559,449.259,423.109,445.409,445.40140,800
May 12, 20179,436.659,437.759,372.559,400.909,400.90154,300
May 11, 20179,448.609,450.659,411.309,422.409,422.40171,100
May 10, 20179,339.659,414.759,336.009,407.309,407.30152,700
May 09, 20179,337.359,338.959,307.709,316.859,316.85132,300
May 08, 20179,311.459,338.709,297.959,314.059,314.05174,300
May 05, 20179,374.559,377.109,272.009,285.309,285.30231,900
May 04, 20179,360.959,365.659,323.259,359.909,359.90269,600
May 03, 20179,344.709,346.309,298.409,311.959,311.95151,600
May 02, 20179,339.859,352.559,269.909,313.809,313.80161,600
Apr 28, 20179,340.959,342.659,282.259,304.059,304.05162,200
Apr 27, 20179,359.159,367.159,322.659,342.159,342.15209,400
Apr 26, 20179,336.209,367.009,301.359,351.859,351.85185,700
Apr 25, 20179,273.059,309.209,250.359,306.609,306.60168,700
Apr 24, 20179,135.359,225.409,130.559,217.959,217.95167,700
Apr 21, 20179,179.109,183.659,088.759,119.409,119.40155,200
Apr 20, 20179,108.109,143.909,102.659,136.409,136.40170,300
Apr 19, 20179,112.209,120.509,075.159,103.509,103.50173,700
Apr 18, 20179,163.009,217.909,095.459,105.159,105.15174,200
Apr 17, 20179,144.759,160.009,120.259,139.309,139.30-
Apr 13, 20179,202.509,202.659,144.959,150.809,150.80166,500
Apr 12, 20179,242.509,246.409,161.809,203.459,203.45161,800
Apr 11, 20179,184.559,242.709,172.859,237.009,237.00200,100
Apr 10, 20179,225.609,225.659,174.859,181.459,181.45135,800
Apr 07, 20179,223.709,250.509,188.109,198.309,198.30190,000
Apr 06, 20179,245.809,267.959,218.859,261.959,261.95186,100
Apr 05, 20179,264.409,273.909,215.409,265.159,265.15184,800
Apr 03, 20179,220.609,245.359,192.409,237.859,237.85139,100
Mar 31, 20179,158.909,191.709,152.109,173.759,173.75190,900
Mar 30, 20179,142.609,183.159,136.359,173.759,173.75323,400
Mar 29, 20179,128.709,153.159,109.109,143.809,143.80243,400
Mar 28, 20179,081.509,110.409,079.809,100.809,100.80183,300
Mar 27, 20179,093.459,094.859,024.659,045.209,045.20202,700
Mar 24, 20179,104.009,133.559,089.409,108.009,108.00203,700
Mar 23, 20179,048.759,099.059,048.609,086.309,086.30191,800
Mar 22, 20179,047.209,072.909,019.309,030.459,030.45232,300
Mar 21, 20179,133.959,147.759,087.209,121.509,121.50247,700
Mar 20, 20179,166.959,167.609,116.309,126.859,126.85332,100
Mar 17, 20179,207.809,218.409,147.609,160.059,160.05286,700
Mar 16, 20179,129.659,158.459,128.559,153.709,153.70208,600
Mar 15, 20179,086.859,106.559,075.509,084.809,084.80240,600
Mar 14, 20179,091.659,122.759,060.509,087.009,087.00270,300
Mar 10, 20178,953.708,975.708,903.958,934.558,934.55152,700
Mar 09, 20178,914.508,945.808,899.508,927.008,927.00171,500
Mar 08, 20178,950.708,957.058,891.958,924.308,924.30177,800
Mar 07, 20178,977.758,977.858,932.808,946.908,946.90173,400
Mar 06, 20178,915.108,967.808,914.008,963.458,963.45174,800
Mar 03, 20178,883.508,907.108,860.108,897.558,897.55202,600
Mar 02, 20178,982.858,992.508,879.808,899.758,899.75218,800
Mar 01, 20178,904.408,960.808,898.608,945.808,945.80205,900
Feb 28, 20178,898.958,914.758,867.608,879.608,879.60293,600
Feb 27, 20178,943.708,951.808,888.658,896.708,896.70189,900
Feb 23, 20178,956.408,982.158,927.558,939.508,939.50377,200
Feb 22, 20178,931.608,960.758,905.258,926.908,926.90247,100
Feb 21, 20178,890.758,920.808,860.958,907.858,907.85175,700
Feb 20, 20178,818.558,886.258,809.808,879.208,879.20167,800
Feb 17, 20178,883.708,896.458,804.258,821.708,821.70298,300
Feb 16, 20178,739.008,783.958,719.608,778.008,778.00184,600
Feb 15, 20178,778.958,807.908,712.858,724.708,724.70216,100
Feb 14, 20178,819.908,820.458,772.508,792.308,792.30188,300
Feb 13, 20178,819.808,826.908,754.208,805.058,805.05204,900
Feb 10, 20178,812.358,822.108,771.208,793.558,793.55225,900
Feb 09, 20178,795.558,821.408,724.108,778.408,778.40187,500
Feb 08, 20178,774.558,791.258,715.008,769.058,769.05218,700
Feb 07, 20178,805.708,809.308,741.058,768.308,768.30226,300
Feb 06, 20178,785.458,814.108,770.208,801.058,801.05194,400
Feb 03, 20178,735.158,748.258,707.758,740.958,740.95191,000
Feb 02, 20178,724.758,757.608,685.808,734.258,734.25283,500
Feb 01, 20178,570.358,722.408,537.508,716.408,716.40327,700
Jan 31, 20178,629.458,631.758,552.408,561.308,561.30521,000
Jan 30, 20178,635.558,662.608,617.758,632.758,632.75304,700
*Close price adjusted for dividends and splits.
Loading more data...