U.S. Markets closed

NIFTY 50 (^NSEI)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
9,837.40-66.75 (-0.67%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20179,865.959,865.959,783.659,837.409,837.40246,300
Aug 17, 20179,945.559,947.809,883.759,904.159,904.15197,600
Aug 16, 20179,825.859,903.959,773.859,897.309,897.30219,500
Aug 14, 20179,755.759,818.309,752.109,794.159,794.15195,600
Aug 11, 20179,712.159,771.659,685.559,710.809,710.80285,900
Aug 10, 20179,872.859,892.659,776.209,820.259,820.25235,500
Aug 09, 20179,961.159,969.809,893.059,908.059,908.05169,200
Aug 08, 201710,068.3510,083.809,947.009,978.559,978.55203,300
Aug 07, 201710,074.8010,088.1010,046.3510,057.4010,057.40137,400
Aug 04, 201710,008.6010,075.259,988.3510,066.4010,066.40178,600
Aug 03, 201710,081.1510,081.159,998.2510,013.6510,013.65192,700
Aug 02, 201710,136.3010,137.8510,054.2010,081.5010,081.50161,500
Aug 01, 201710,101.0510,128.6010,065.7510,114.6510,114.65184,300
Jul 31, 201710,034.7010,085.9010,016.9510,077.1010,077.10237,700
Jul 28, 20179,996.5510,026.059,944.5010,014.5010,014.50191,600
Jul 27, 201710,063.2510,114.8510,005.5010,020.5510,020.55287,900
Jul 26, 20179,983.6510,025.959,965.9510,020.6510,020.65197,600
Jul 25, 201710,010.5510,011.309,949.109,964.559,964.55185,500
Jul 24, 20179,936.809,982.059,919.609,966.409,966.40-
Jul 21, 20179,899.609,924.709,838.009,915.259,915.25187,500
Jul 20, 20179,920.209,922.559,863.459,873.309,873.30161,100
Jul 19, 20179,855.959,905.059,851.659,899.609,899.60200,200
Jul 18, 20179,832.709,885.359,792.059,827.159,827.15293,900
Jul 17, 20179,908.159,928.209,894.709,915.959,915.95163,500
Jul 14, 20179,913.309,913.309,845.459,886.359,886.35159,600
Jul 13, 20179,855.809,897.259,853.459,891.709,891.70181,300
Jul 12, 20179,807.309,824.959,787.709,816.109,816.10145,500
Jul 11, 20179,797.459,830.059,778.859,786.059,786.05179,700
Jul 10, 20179,719.309,782.159,646.459,771.059,771.0537,500
Jul 07, 20179,670.359,684.259,642.659,665.809,665.80141,800
Jul 06, 20179,653.609,700.709,639.959,674.559,674.55147,400
Jul 05, 20179,619.759,643.659,607.359,637.609,637.60130,800
Jul 04, 20179,645.909,650.659,595.509,613.309,613.30144,800
Jul 03, 20179,587.959,624.009,543.559,615.009,615.00183,000
Jun 30, 20179,478.509,535.809,448.759,520.909,520.90179,600
Jun 29, 20179,522.959,575.809,493.809,504.109,504.10259,300
Jun 28, 20179,520.209,522.509,474.359,491.259,491.25172,400
Jun 27, 20179,594.059,615.409,473.459,511.409,511.40203,300
Jun 23, 20179,643.259,647.659,565.309,574.959,574.95175,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...