^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201810,808.4510,809.6010,725.9010,741.1010,741.10-
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
Apr 27, 201810,651.6510,719.8010,647.5510,692.3010,692.30-
Apr 26, 201810,586.5010,628.4010,559.6510,617.8010,617.80335,100
Apr 25, 201810,612.4010,612.6010,536.4510,570.5510,570.55189,200
Apr 24, 201810,578.1010,636.8010,569.0010,614.3510,614.35219,200
Apr 23, 201810,592.8010,638.3510,514.9510,584.7010,584.70194,200
Apr 20, 201810,560.3510,582.3510,527.4510,564.0510,564.05244,600
Apr 19, 201810,563.6510,572.2010,546.2010,565.3010,565.30262,600
Apr 18, 201810,578.9010,594.2010,509.7010,526.2010,526.20205,400
Apr 17, 201810,557.3010,560.4510,495.6510,548.7010,548.70206,100
Apr 16, 201810,398.3010,540.1510,396.3510,528.3510,528.35195,000
Apr 13, 201810,495.3010,519.9010,451.4510,480.6010,480.60213,100
Apr 12, 201810,410.6510,469.9010,395.2510,458.6510,458.65238,600
Apr 11, 201810,428.1510,428.1510,355.6010,417.1510,417.15250,400
Apr 10, 201810,412.9010,424.8510,381.5010,402.2510,402.25251,700
Apr 09, 201810,333.7010,397.7010,328.5010,379.3510,379.35221,600
Apr 06, 201810,322.7510,350.4510,290.8510,331.6010,331.60200,200
Apr 05, 201810,228.4510,331.8010,227.4510,325.1510,325.15236,800
Apr 04, 201810,274.6010,279.8510,111.3010,128.4010,128.40231,100
Apr 03, 201810,186.8510,255.3510,171.0510,245.0010,245.00205,300
Apr 02, 201810,151.6510,220.1010,127.7510,211.8010,211.80225,400
Mar 28, 201810,143.6010,158.3510,096.9010,113.7010,113.70344,400
Mar 27, 201810,188.0010,207.9010,139.6510,184.1510,184.15225,700
Mar 26, 20189,989.1510,143.509,958.5510,130.6510,130.65262,600
Mar 23, 20189,968.8010,027.709,951.909,998.059,998.05285,700
Mar 22, 201810,167.5010,207.8510,105.4010,114.7510,114.75230,500
Mar 21, 201810,181.9510,227.3010,132.9510,155.2510,155.25204,800
Mar 20, 201810,051.5510,155.6510,049.1010,124.3510,124.35203,000
Mar 19, 201810,215.3510,224.5510,075.3010,094.2510,094.25210,200
Mar 16, 201810,345.1510,346.3010,180.2510,195.1510,195.15328,500
Mar 15, 201810,405.4510,420.0010,346.2010,360.1510,360.15173,900
Mar 14, 201810,393.0510,420.3510,336.3010,410.9010,410.90181,400
Mar 13, 201810,389.5010,478.6010,377.8510,426.8510,426.85266,700
Mar 12, 201810,301.6010,433.6510,295.4510,421.4010,421.40216,400
Mar 09, 201810,271.3010,296.7010,211.9010,226.8510,226.85186,500
Mar 08, 201810,216.2510,270.3510,146.4010,242.6510,242.65226,400
Mar 07, 201810,232.9510,243.3510,141.5510,154.2010,154.20249,500
Mar 06, 201810,420.5010,441.3510,215.9010,249.2510,249.25222,900
Mar 05, 201810,428.3010,428.7010,323.9010,358.8510,358.85194,000
Mar 01, 201810,479.9510,525.5010,447.1510,458.3510,458.35176,000
Feb 28, 201810,488.9510,535.5010,461.5510,492.8510,492.85286,000
Feb 27, 201810,615.2010,631.6510,537.2510,554.3010,554.30187,500
Feb 26, 201810,526.5510,592.9510,520.2010,582.6010,582.60171,900
Feb 23, 201810,408.1010,499.1010,396.6510,491.0510,491.05210,600
Feb 22, 201810,354.3510,397.5510,340.6510,382.7010,382.70313,600
Feb 21, 201810,426.0010,426.1010,349.6010,397.4510,397.45234,100
Feb 20, 201810,391.0010,429.3510,347.6510,360.4010,360.40187,700
Feb 19, 201810,488.9010,489.3510,302.7510,378.4010,378.40187,300
Feb 16, 201810,596.2010,612.9010,434.0510,452.3010,452.30184,300
Feb 15, 201810,537.9010,618.1010,511.0510,545.5010,545.50210,600
Feb 14, 201810,585.7510,590.5510,456.6510,500.9010,500.90229,200
Feb 12, 201810,518.2010,555.5010,485.4010,539.7510,539.75217,400
Feb 09, 201810,416.5010,480.2010,398.2010,454.9510,454.95191,600
Feb 08, 201810,518.5010,637.8010,479.5510,576.8510,576.85232,200
Feb 07, 201810,607.2010,614.0010,446.4010,476.7010,476.70250,400
Feb 06, 201810,295.1510,594.1510,276.3010,498.2510,498.25266,500
Feb 05, 201810,604.3010,702.7510,586.8010,666.5510,666.55240,100
Feb 02, 201810,938.2010,954.9510,736.1010,760.6010,760.60282,700
Feb 01, 201811,044.5511,117.3510,878.8011,016.9011,016.90306,200
Jan 31, 201811,018.8011,058.5010,979.3011,027.7011,027.70245,900
Jan 30, 201811,120.8511,121.1011,033.9011,049.6511,049.65228,000
Jan 29, 201811,079.3511,171.5511,075.9511,130.4011,130.40241,700
Jan 25, 201811,095.6011,095.6011,009.2011,069.6511,069.65330,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...