^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202012,328.4012,385.4512,321.4012,352.3512,352.35500
Jan 16, 202012,347.1012,389.0512,315.8012,355.5012,355.50400
Jan 15, 202012,349.4012,355.1512,278.7512,343.3012,343.30700
Jan 14, 202012,333.1012,374.2512,308.7012,362.3012,362.30600
Jan 13, 202012,296.7012,337.7512,285.8012,329.5512,329.55500
Jan 10, 202012,271.0012,311.2012,213.2012,256.8012,256.80700
Jan 09, 202012,153.1512,224.0512,132.5512,215.9012,215.90500
Jan 08, 202011,939.1012,044.9511,929.6012,025.3512,025.35400
Jan 07, 202012,079.1012,152.1512,005.3512,052.9512,052.95400
Jan 06, 202012,170.6012,179.1011,974.2011,993.0511,993.05400
Jan 03, 202012,261.1012,265.6012,191.3512,226.6512,226.65400
Jan 02, 202012,198.5512,289.9012,195.2512,282.2012,282.20400
Jan 01, 2020------
Dec 31, 201912,247.1012,247.1012,151.8012,168.4512,168.45400
Dec 30, 201912,274.9012,286.4512,213.8012,255.8512,255.85400
Dec 27, 201912,172.9012,258.4512,157.9012,245.8012,245.80400
Dec 26, 201912,211.8512,221.5512,118.8512,126.5512,126.55500
Dec 24, 201912,269.2512,283.7012,202.1012,214.5512,214.55500
Dec 23, 201912,235.4512,287.1512,213.2512,262.7512,262.75600
Dec 20, 201912,266.4512,293.9012,252.7512,271.8012,271.80800
Dec 19, 201912,223.4012,268.3512,191.1512,259.7012,259.70600
Dec 18, 201912,197.0012,237.7012,163.4512,221.6512,221.65500
Dec 17, 201912,082.4512,182.7512,070.3512,165.0012,165.00500
Dec 16, 201912,131.3512,134.6512,046.3012,053.9512,053.95400
Dec 13, 201912,026.4012,098.8512,023.6012,086.7012,086.70600
Dec 12, 201911,944.3012,005.5011,934.0011,971.8011,971.80800
Dec 11, 201911,867.3511,923.2011,832.3011,910.1511,910.151,000
Dec 10, 201911,950.5011,953.2011,844.7011,856.8011,856.80700
Dec 09, 201911,939.1011,981.9511,888.0511,937.5011,937.50600
Dec 06, 201912,047.3512,057.0511,888.8511,921.5011,921.50600
Dec 05, 201912,071.2512,081.2011,998.7512,018.4012,018.40600
Dec 04, 201911,969.9512,054.7011,935.3012,043.2012,043.20700
Dec 03, 201912,067.6512,068.6011,956.4011,994.2011,994.20600
Dec 02, 201912,137.0512,137.1512,023.7012,048.2012,048.20700
Nov 29, 201912,146.2012,147.4012,017.4012,056.0512,056.05800
Nov 28, 201912,132.1012,158.8012,099.9512,151.1512,151.15600
Nov 27, 201912,068.5012,114.9012,055.1512,100.7012,100.70600
Nov 26, 201912,110.2012,132.4512,006.3512,037.7012,037.701,200
Nov 25, 201911,922.4512,084.5011,919.7512,073.7512,073.75500
Nov 22, 201911,967.3011,968.1011,883.5011,914.4011,914.40500
Nov 21, 201912,025.6512,028.2011,956.9011,968.4011,968.40600
Nov 20, 201912,004.7512,038.6011,966.0511,999.1011,999.10600
Nov 19, 201911,919.4511,958.8511,881.7511,940.1011,940.10600
Nov 18, 201911,915.1511,946.2011,867.6011,884.5011,884.50500
Nov 15, 201911,904.2011,973.6511,879.2511,895.4511,895.45600
Nov 14, 201911,858.7511,895.6511,802.6511,872.1011,872.10600
Nov 13, 201911,908.3011,946.8011,823.2011,840.4511,840.45700
Nov 11, 201911,879.2011,932.6511,853.9511,913.4511,913.45500
Nov 08, 201911,987.1512,034.1511,888.7511,908.1511,908.15800
Nov 07, 201912,021.1012,021.4011,946.8512,012.0512,012.05600
Nov 06, 201911,911.5012,002.9011,850.2511,966.0511,966.05600
Nov 05, 201911,974.6011,978.9511,861.9011,917.2011,917.20600
Nov 04, 201911,928.9011,989.1511,905.3511,941.3011,941.30800
Nov 01, 201911,886.6011,918.3011,843.3511,890.6011,890.60900
Oct 31, 201911,890.4511,945.0011,855.1011,877.4511,877.451,400
Oct 30, 201911,883.9011,883.9511,784.4511,844.1011,844.10700
Oct 29, 201911,643.9511,809.4011,627.3511,786.8511,786.851,000
Oct 27, 2019------
Oct 25, 201911,646.1511,646.9011,490.7511,583.9011,583.90800
Oct 24, 201911,661.6511,679.6011,534.6511,582.6011,582.60700
Oct 23, 201911,596.2011,651.6011,554.4011,604.1011,604.10700
Oct 22, 201911,657.1511,714.3511,573.6511,588.3511,588.35900
Oct 18, 201911,580.3011,684.7011,553.1511,661.8511,661.85900
Oct 17, 201911,466.3011,599.1011,439.6511,586.3511,586.35800
Oct 16, 201911,464.9511,481.0511,411.1011,464.0011,464.00500
Oct 15, 201911,360.8511,462.3511,342.1011,428.3011,428.30500
Oct 14, 201911,335.9011,420.4511,290.0511,341.1511,341.15600
Oct 11, 201911,257.7011,362.9011,189.4011,305.0511,305.05700
Oct 10, 201911,280.5011,293.3511,208.5511,234.5511,234.55600
Oct 09, 201911,152.9511,321.6011,090.1511,313.3011,313.30700
Oct 07, 201911,196.2011,233.8511,112.6511,126.4011,126.40700
Oct 04, 201911,388.4511,400.3011,158.3511,174.7511,174.75900
Oct 03, 201911,322.2511,370.4011,257.3511,314.0011,314.001,000
Oct 01, 201911,515.4011,554.2011,247.9011,359.9011,359.901,300
Sep 30, 201911,491.1511,508.2511,390.8011,474.4511,474.45800
Sep 27, 201911,556.3511,593.6011,499.7511,512.4011,512.40700
Sep 26, 201911,469.8511,610.8511,466.3511,571.2011,571.20800
Sep 25, 201911,564.8511,564.9511,416.1011,440.2011,440.20600
Sep 24, 201911,590.7011,655.0511,539.2011,588.2011,588.20700
Sep 23, 201911,542.7011,694.8511,471.3511,600.2011,600.20900
Sep 20, 201910,746.8011,381.9010,691.0011,274.2011,274.201,400
Sep 19, 201910,845.2010,845.2010,670.2510,704.8010,704.80600
Sep 18, 201910,872.8010,885.1510,804.8510,840.6510,840.65500
Sep 17, 201911,000.1011,000.1010,796.5010,817.6010,817.60500
Sep 16, 201910,994.8511,052.7010,968.2011,003.5011,003.50400
Sep 13, 201910,986.8011,084.4510,945.7511,075.9011,075.90600
Sep 12, 201911,058.3011,081.7510,964.9510,982.8010,982.80600
Sep 11, 201911,028.5011,054.8011,011.6511,035.7011,035.70700
Sep 09, 201910,936.7011,028.8510,889.8011,003.0511,003.05400
Sep 06, 201910,883.8010,957.0510,867.4510,946.2010,946.20500
Sep 05, 201910,860.9510,920.1010,816.0010,847.9010,847.90600
Sep 04, 201910,790.4010,858.7510,746.3510,844.6510,844.65500
Sep 03, 201910,960.9510,967.5010,772.7010,797.9010,797.90-
Aug 30, 201910,987.8011,042.6010,874.8011,023.2511,023.25600
Aug 29, 201910,996.0511,021.1010,922.4010,948.3010,948.30600
Aug 28, 201911,101.3011,129.6510,987.6511,046.1011,046.10500
Aug 27, 201911,106.5511,141.7511,049.5011,105.3511,105.35700
Aug 26, 201911,000.3011,070.3010,756.5511,057.8511,057.85700
Aug 23, 201910,699.6010,862.5510,637.1510,829.3510,829.35700
Aug 22, 201910,905.3010,908.2510,718.3010,741.3510,741.35700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...