^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201911,063.9011,076.3010,985.3011,017.0011,017.00-
Aug 19, 201911,094.8011,146.9011,037.8511,053.9011,053.90400
Aug 16, 201911,043.6511,068.5510,924.3011,047.8011,047.80500
Aug 14, 201911,003.2511,077.3510,935.8511,029.4011,029.40500
Aug 13, 201911,139.4011,145.9010,901.6010,925.8510,925.85600
Aug 09, 201911,087.9011,181.3011,063.1511,109.6511,109.65522,000
Aug 08, 201910,899.2011,057.6510,843.2511,032.4511,032.45468,000
Aug 07, 201910,958.1010,975.6510,835.9010,855.5010,855.50532,000
Aug 06, 201910,815.4011,018.0010,815.4010,948.2510,948.25502,400
Aug 05, 201910,895.8010,895.8010,782.6010,862.6010,862.60491,400
Aug 02, 201910,930.3011,079.8010,849.5510,997.3510,997.35531,000
Aug 01, 201911,060.2011,076.7510,881.0010,980.0010,980.00484,900
Jul 31, 201911,034.0511,144.1510,999.6511,118.0011,118.00520,600
Jul 30, 201911,213.7011,267.1011,072.9511,085.4011,085.40464,700
Jul 29, 201911,307.5011,307.5011,152.7511,189.2011,189.20468,400
Jul 26, 201911,247.4511,307.3511,210.6011,284.3011,284.30507,000
Jul 25, 201911,290.4011,361.4011,239.3511,252.1511,252.15537,100
Jul 24, 201911,322.4511,359.2511,230.2011,271.3011,271.30400,800
Jul 23, 201911,372.2511,398.1011,303.1511,331.0511,331.05500
Jul 22, 201911,392.8511,398.1511,301.2511,346.2011,346.20500,500
Jul 19, 201911,627.9511,639.9011,400.3511,419.2511,419.25432,600
Jul 18, 201911,675.6011,676.8011,582.4011,596.9011,596.90483,400
Jul 17, 201911,670.7511,706.6011,651.7011,687.5011,687.50450,900
Jul 16, 201911,596.6511,670.0011,574.2011,662.6011,662.60465,800
Jul 15, 201911,614.7511,617.3011,532.5011,588.3511,588.35357,700
Jul 12, 201911,601.1511,639.3011,538.6511,552.5011,552.50348,600
Jul 11, 201911,561.4511,598.3511,519.5511,582.9011,582.90300
Jul 10, 201911,536.1511,593.5011,475.9011,498.9011,498.90327,500
Jul 09, 201911,531.6011,582.3011,461.4511,555.9011,555.90429,200
Jul 08, 201911,770.4011,770.4011,523.5011,558.6011,558.60450,100
Jul 05, 201911,964.7511,981.7511,797.9011,811.1511,811.15514,800
Jul 04, 201911,928.8011,969.2511,923.6511,946.7511,946.75323,600
Jul 03, 201911,932.1511,945.0511,887.9011,916.7511,916.75330,300
Jul 02, 201911,890.3011,917.4511,814.7011,910.3011,910.30352,300
Jul 01, 201911,839.9011,884.4511,831.2011,865.6011,865.60270,000
Jun 28, 201911,861.1511,871.7011,775.5011,788.8511,788.85294,800
Jun 27, 201911,860.8511,911.1511,821.0511,841.5511,841.55465,800
Jun 26, 201911,768.1511,871.8511,757.5511,847.5511,847.55318,100
Jun 25, 201911,681.0011,814.4011,651.0011,796.4511,796.45291,500
Jun 24, 201911,725.8011,754.0011,670.2011,699.6511,699.65269,300
Jun 21, 201911,827.6011,827.9511,705.1011,724.1011,724.10454,300
Jun 20, 201911,653.6511,843.5011,635.0511,831.7511,831.75428,700
Jun 19, 201911,744.4511,802.5011,625.1011,691.4511,691.45433,500
Jun 18, 201911,677.0511,727.2011,641.1511,691.5011,691.50354,500
Jun 17, 201911,844.0011,844.0511,657.7511,672.1511,672.15286,600
Jun 14, 201911,910.1011,911.8511,797.7011,823.3011,823.30378,600
Jun 13, 201911,873.9011,931.3511,817.0511,914.0511,914.05434,500
Jun 12, 201911,962.4511,962.4511,866.3511,906.2011,906.20275,200
Jun 11, 201911,959.8512,000.3511,904.3511,965.6011,965.60322,200
Jun 10, 201911,934.9011,975.0511,871.7511,922.7011,922.70294,200
Jun 07, 201911,865.2011,897.5011,769.5011,870.6511,870.65293,400
Jun 06, 201912,039.8012,039.8011,830.2511,843.7511,843.75402,700
Jun 04, 201912,052.6512,095.2012,005.8512,021.6512,021.65280,500
Jun 03, 201911,953.7512,103.0511,920.1012,088.5512,088.55305,800
May 31, 201911,999.8012,039.2511,829.4511,922.8011,922.80425,700
May 30, 201911,865.3011,968.5511,859.4011,945.9011,945.90408,600
May 29, 201911,905.8011,931.9011,836.8011,861.1011,861.10308,600
May 28, 201911,958.3511,958.5511,864.9011,928.7511,928.75580,400
May 27, 201911,855.5011,957.1511,812.4011,924.7511,924.75337,900
May 24, 201911,748.0011,859.0011,658.1011,844.1011,844.10363,400
May 23, 201911,901.3012,041.1511,614.5011,657.0511,657.05551,900
May 22, 201911,727.9511,784.8011,682.4011,737.9011,737.90345,200
May 21, 201911,863.6511,883.5511,682.8011,709.1011,709.10369,600
May 20, 201911,651.9011,845.2011,591.7011,828.2511,828.25438,500
May 17, 201911,261.9011,426.1511,259.8511,407.1511,407.15399,700
May 16, 201911,180.3511,281.5511,143.3511,257.1011,257.10340,200
May 15, 201911,271.7011,286.8011,136.9511,157.0011,157.00401,800
May 14, 201911,151.6511,294.7511,108.3011,222.0511,222.05386,200
May 13, 201911,258.7011,300.2011,125.6011,148.2011,148.20346,900
May 10, 201911,314.1511,345.8011,251.0511,278.9011,278.90375,700
May 09, 201911,322.4011,357.6011,255.0511,301.8011,301.80361,800
May 08, 201911,478.7011,479.1011,346.9511,359.4511,359.45361,600
May 07, 201911,651.5011,657.0511,484.4511,497.9011,497.90327,400
May 06, 201911,605.8011,632.5511,571.3511,598.2511,598.25290,000
May 03, 201911,722.6011,770.9011,699.3511,712.2511,712.25296,300
May 02, 201911,725.5511,789.3011,699.5511,724.7511,724.75368,900
Apr 30, 201911,748.7511,756.2511,655.9011,748.1511,748.15516,600
Apr 26, 201911,683.7511,762.9011,661.7511,754.6511,754.65323,500
Apr 25, 201911,735.7011,796.7511,624.3011,641.8011,641.80586,300
Apr 24, 201911,601.5011,740.8511,578.8511,726.1511,726.15325,100
Apr 23, 201911,612.9511,645.9511,564.8011,575.9511,575.95264,300
Apr 22, 201911,727.0511,727.0511,583.9511,594.4511,594.45252,600
Apr 18, 201911,856.1511,856.1511,738.5011,752.8011,752.80329,500
Apr 16, 201911,736.2011,810.9511,731.5511,787.1511,787.15343,700
Apr 15, 201911,667.0011,704.6011,648.2511,690.3511,690.35281,300
Apr 12, 201911,612.8511,657.3511,578.8011,643.4511,643.45238,600
Apr 11, 201911,592.5511,606.7011,550.5511,596.7011,596.70271,400
Apr 10, 201911,646.8511,680.0511,571.7511,584.3011,584.30349,100
Apr 09, 201911,612.0511,683.9011,569.7011,671.9511,671.95291,500
Apr 08, 201911,704.3511,710.3011,549.1011,604.5011,604.50253,100
Apr 05, 201911,638.4011,689.6511,609.5011,665.9511,665.95258,700
Apr 04, 201911,660.2011,662.5511,559.2011,598.0011,598.00338,500
Apr 03, 201911,735.3011,761.0011,629.1511,643.9511,643.95354,800
Apr 02, 201911,711.5511,729.3511,655.8511,713.2011,713.20374,500
Apr 01, 201911,665.2011,738.1011,644.7511,669.1511,669.15368,200
Mar 28, 201911,463.6511,588.5011,452.4511,570.0011,570.00511,900
Mar 27, 201911,531.4511,546.2011,413.0011,445.0511,445.05339,900
Mar 26, 201911,375.2011,496.7511,352.4511,483.2511,483.25274,100
Mar 25, 201911,395.6511,395.6511,311.6011,354.2511,354.25285,700
Mar 22, 201911,549.2011,572.8011,434.5511,456.9011,456.90374,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...