^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201811,271.3011,346.8010,866.4511,143.1011,143.10-
Sep 19, 201811,326.6511,332.0511,210.9011,234.3511,234.35250,600
Sep 18, 201811,381.5511,411.4511,268.9511,278.9011,278.90240,900
Sep 17, 201811,464.9511,464.9511,366.9011,377.7511,377.75201,400
Sep 14, 201811,443.5011,523.2511,430.5511,515.2011,515.20276,600
Sep 12, 201811,340.1011,380.7511,250.2011,369.9011,369.90268,200
Sep 11, 201811,476.8511,479.4011,274.0011,287.5011,287.50-
Sep 10, 201811,570.2511,573.0011,427.3011,438.1011,438.10286,700
Sep 07, 201811,558.2511,603.0011,484.4011,589.1011,589.10295,900
Sep 06, 201811,514.1511,562.2511,436.0511,536.9011,536.90247,900
Sep 05, 201811,514.8511,542.6511,393.8511,476.9511,476.95246,100
Sep 04, 201811,598.7511,602.5511,496.8511,520.3011,520.30254,800
Sep 03, 201811,751.8011,751.8011,567.4011,582.3511,582.35234,400
Aug 31, 201811,675.8511,727.6511,640.1011,680.5011,680.50346,500
Aug 30, 201811,694.7511,698.8011,639.7011,676.8011,676.80313,800
Aug 29, 201811,744.9511,753.2011,678.8511,691.9011,691.90251,600
Aug 28, 201811,731.9511,760.2011,710.5011,738.5011,738.50241,900
Aug 27, 201811,605.8511,700.9511,595.6011,691.9511,691.95199,500
Aug 24, 201811,566.6011,604.6011,532.0011,557.1011,557.10218,800
Aug 23, 201811,620.7011,620.7011,546.7011,582.7511,582.75248,500
Aug 21, 201811,576.2011,581.7511,539.6011,570.9011,570.90224,200
Aug 20, 201811,502.1011,565.3011,499.6511,551.7511,551.75232,600
Aug 17, 201811,437.1511,486.4511,431.8011,470.7511,470.75234,700
Aug 16, 201811,397.1511,449.8511,366.2511,385.0511,385.05290,600
Aug 14, 201811,381.7011,452.4511,370.8011,435.1011,435.10232,600
Aug 13, 201811,369.6011,406.3011,340.3011,355.7511,355.75246,900
Aug 10, 201811,474.9511,478.7511,419.6511,429.5011,429.50-
Aug 09, 201811,493.2511,495.2011,454.1011,470.7011,470.70302,200
Aug 08, 201811,412.5011,459.9511,379.3011,450.0011,450.00210,500
Aug 07, 201811,423.1511,428.9511,359.7011,389.4511,389.45226,400
Aug 06, 201811,401.5011,427.6511,370.6011,387.1011,387.10203,700
Aug 03, 201811,297.8011,368.0011,294.5511,360.8011,360.80218,300
Aug 02, 201811,328.9011,328.9011,234.9511,244.7011,244.70210,000
Aug 01, 201811,359.8011,390.5511,313.5511,346.2011,346.20269,700
Jul 31, 201811,311.0511,366.0011,267.7511,356.5011,356.50256,500
Jul 30, 201811,296.6511,328.1011,261.4511,319.5511,319.55278,800
Jul 27, 201811,232.7511,283.4011,210.2511,278.3511,278.35314,600
Jul 26, 201811,132.9511,185.8511,125.7011,167.3011,167.30365,400
Jul 25, 201811,148.4011,157.1511,113.2511,132.0011,132.00205,900
Jul 24, 201811,109.0011,143.4011,092.5011,134.3011,134.30205,800
Jul 23, 201811,019.8511,093.4011,010.9511,084.7511,084.75229,100
Jul 20, 201810,963.5011,030.2510,946.2011,010.2011,010.20187,300
Jul 19, 201810,999.5011,006.5010,935.4510,957.1010,957.10215,400
Jul 18, 201811,060.2011,076.2010,956.3010,980.4510,980.45225,500
Jul 17, 201810,939.6511,018.5010,925.6011,008.0511,008.05210,600
Jul 16, 201811,018.9511,019.5010,926.2510,936.8510,936.85210,500
Jul 13, 201811,056.9011,071.3510,999.7511,018.9011,018.90-
Jul 12, 201811,006.9511,078.3010,999.6511,023.2011,023.20248,300
Jul 11, 201810,956.4010,976.6510,923.0010,948.3010,948.30222,300
Jul 10, 201810,902.7510,956.9010,876.6510,947.2510,947.25197,000
Jul 09, 201810,838.3010,860.3510,807.1510,852.9010,852.90183,600
Jul 06, 201810,744.1510,816.3510,735.0510,772.6510,772.65-
Jul 05, 201810,786.0510,786.0510,726.2510,749.7510,749.75220,500
Jul 04, 201810,715.0010,777.1510,677.7510,769.9010,769.90173,900
Jul 03, 201810,668.6010,713.3010,630.2510,699.9010,699.90202,100
Jul 02, 201810,732.3510,736.1510,604.6510,657.3010,657.30295,400
Jun 29, 201810,612.8510,723.0510,612.3510,714.3010,714.30242,800
Jun 28, 201810,660.8010,674.2010,557.7010,589.1010,589.10352,300
Jun 27, 201810,785.5010,785.5010,652.4010,671.4010,671.40246,000
Jun 26, 201810,742.7010,805.2510,732.5510,769.1510,769.15220,000
Jun 25, 201810,822.9010,831.0510,753.0510,762.4510,762.45229,600
Jun 22, 201810,742.7010,837.0010,710.4510,821.8510,821.85229,800
Jun 21, 201810,808.4510,809.6010,725.9010,741.1010,741.10223,600
Jun 20, 201810,734.6510,781.8010,724.0510,772.0510,772.05193,500
Jun 19, 201810,789.4510,789.4510,701.2010,710.4510,710.45224,500
Jun 18, 201810,830.2010,830.2010,787.3510,799.8510,799.85196,600
Jun 15, 201810,808.6510,834.0010,755.4010,817.7010,817.70305,400
Jun 14, 201810,832.9010,833.7010,773.5510,808.0510,808.05184,300
Jun 13, 201810,887.5010,893.2510,842.6510,856.7010,856.70213,400
Jun 12, 201810,816.1510,856.5510,789.4010,842.8510,842.85198,300
Jun 11, 201810,781.8510,850.5510,777.0510,786.9510,786.95211,400
Jun 08, 201810,736.4010,779.4510,709.0510,767.6510,767.65209,400
Jun 07, 201810,722.6010,818.0010,722.6010,768.3510,768.35220,900
Jun 06, 201810,603.4510,698.3510,587.5010,684.6510,684.65189,900
Jun 05, 201810,630.7010,633.1510,550.9010,593.1510,593.15167,700
Jun 04, 201810,765.9510,770.3010,618.3510,628.5010,628.50203,800
Jun 01, 201810,738.4510,764.7510,681.5010,696.2010,696.20220,600
May 31, 201810,670.1010,763.8010,620.4010,736.1510,736.15610,300
May 30, 201810,579.0010,648.7010,558.4510,614.3510,614.35238,700
May 29, 201810,689.4010,717.2510,616.1010,633.3010,633.30225,800
May 28, 201810,648.3510,709.8010,640.5510,688.6510,688.65232,600
May 25, 201810,533.0510,628.0510,524.0010,605.1510,605.15260,800
May 24, 201810,464.8510,535.1510,419.8010,513.8510,513.85297,600
May 23, 201810,521.1010,533.5510,417.8010,430.3510,430.35290,900
May 22, 201810,518.4510,558.6010,490.5510,536.7010,536.70241,700
May 21, 201810,616.7010,621.7010,505.8010,516.7010,516.70-
May 18, 201810,671.8510,674.9510,589.1010,596.4010,596.40223,000
May 17, 201810,775.6010,777.2510,664.5010,682.7010,682.70214,100
May 16, 201810,751.9510,790.4510,699.7010,741.1010,741.10231,100
May 15, 201810,812.6010,929.2010,781.4010,801.8510,801.85254,300
May 14, 201810,815.1510,834.8510,774.7510,806.6010,806.60171,400
May 11, 201810,741.9510,812.0510,724.4510,806.5010,806.50203,100
May 10, 201810,779.6510,785.5510,705.0010,716.5510,716.55192,100
May 09, 201810,693.3510,766.2510,689.8510,741.7010,741.70215,400
May 08, 201810,757.9010,758.5510,689.4010,717.8010,717.80269,800
May 07, 201810,653.1510,725.6510,635.6510,715.5010,715.50168,400
May 04, 201810,700.4510,700.4510,601.6010,618.2510,618.25186,500
May 03, 201810,720.1510,720.6010,647.4510,679.6510,679.65185,200
May 02, 201810,783.8510,784.6510,689.8010,718.0510,718.05229,700
Apr 30, 201810,705.7510,759.0010,704.6010,739.3510,739.35173,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...