^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201810,591.0010,752.2010,560.8010,737.6010,737.60-
Dec 11, 201810,350.0510,567.1510,333.8510,549.1510,549.15425,500
Dec 10, 201810,508.7010,558.8510,474.9510,488.4510,488.45381,300
Dec 07, 201810,644.8010,704.5510,599.3510,693.7010,693.70325,800
Dec 06, 201810,718.1510,722.6510,588.2510,601.1510,601.15318,500
Dec 05, 201810,820.4510,821.0510,747.9510,782.9010,782.90312,300
Dec 04, 201810,877.1010,890.9510,833.3510,869.5010,869.50322,100
Dec 03, 201810,930.7010,941.2010,845.3510,883.7510,883.75409,700
Nov 30, 201810,892.1010,922.4510,835.1010,876.7510,876.75453,900
Nov 29, 201810,808.7010,883.0510,782.3510,858.7010,858.70691,300
Nov 28, 201810,708.7510,757.8010,699.8510,728.8510,728.85424,500
Nov 27, 201810,621.4510,695.1510,596.3510,685.6010,685.60-
Nov 26, 201810,568.3010,637.8010,489.7510,628.6010,628.60-
Nov 22, 201810,612.6510,646.2510,512.0010,526.7510,526.75239,500
Nov 21, 201810,670.9510,671.3010,562.3510,600.0510,600.05300,900
Nov 20, 201810,740.1010,740.8510,640.8510,656.2010,656.20295,200
Nov 19, 201810,731.2510,774.7010,688.8010,763.4010,763.40272,100
Nov 16, 201810,644.0010,695.1510,631.1510,682.2010,682.20342,800
Nov 15, 201810,580.6010,646.5010,557.5010,616.7010,616.70-
Nov 14, 201810,634.9010,651.6010,532.7010,576.3010,576.30384,500
Nov 13, 201810,451.9010,596.2510,440.5510,582.5010,582.50254,600
Nov 12, 201810,607.8010,645.5010,464.0510,482.2010,482.20259,700
Nov 09, 201810,614.7010,619.5510,544.8510,585.2010,585.20296,600
Nov 07, 201810,614.4510,616.4510,582.3010,598.4010,598.4031,200
Nov 06, 201810,552.0010,600.2510,491.4510,530.0010,530.00-
Nov 05, 201810,558.7510,558.8010,477.0010,524.0010,524.00301,900
Nov 02, 201810,462.3010,606.9510,457.7010,553.0010,553.00421,200
Nov 01, 201810,441.7010,441.9010,341.9010,380.4510,380.45348,500
Oct 31, 201810,209.5510,396.0010,105.1010,386.6010,386.60375,000
Oct 30, 201810,239.4010,285.1010,175.3510,198.4010,198.40289,800
Oct 29, 201810,078.1010,275.3010,020.3510,250.8510,250.85364,400
Oct 26, 201810,122.3510,128.8510,004.5510,030.0010,030.00364,300
Oct 25, 201810,135.0510,166.6010,079.3010,124.9010,124.90-
Oct 24, 201810,278.1510,290.6510,126.7010,224.7510,224.75351,400
Oct 23, 201810,152.6010,222.1010,102.3510,146.8010,146.80302,600
Oct 22, 201810,405.8510,408.5510,224.0010,245.2510,245.25297,300
Oct 19, 201810,339.7010,380.1010,249.6010,303.5510,303.55357,500
Oct 17, 201810,688.7010,710.1510,436.4510,453.0510,453.05284,800
Oct 16, 201810,550.1510,604.9010,525.3010,584.7510,584.75265,200
Oct 15, 201810,524.2010,526.3010,410.1510,512.5010,512.50259,500
Oct 12, 201810,331.5510,492.4510,322.1510,472.5010,472.50343,500
Oct 11, 201810,169.8010,335.9510,138.6010,234.6510,234.65483,500
Oct 10, 201810,331.8510,482.3510,318.2510,460.1010,460.10-
Oct 09, 201810,390.3010,397.6010,279.3510,301.0510,301.05430,500
Oct 08, 201810,310.1510,398.3510,198.4010,348.0510,348.05456,200
Oct 05, 201810,514.1010,540.6510,261.9010,316.4510,316.45606,400
Oct 04, 201810,754.7010,754.7010,547.2510,599.2510,599.25425,100
Oct 03, 201810,982.7010,989.0510,843.7510,858.2510,858.25386,800
Oct 01, 201810,930.9011,035.6510,821.5511,008.3011,008.30387,000
Sep 28, 201811,008.1011,034.1010,850.3010,930.4510,930.45478,100
Sep 27, 201811,079.8011,089.4510,953.3510,977.5510,977.55405,700
Sep 26, 201811,145.5511,145.5510,993.0511,053.8011,053.80340,500
Sep 25, 201810,969.9511,080.6010,882.8511,067.4511,067.45405,000
Sep 24, 201811,164.4011,170.1510,943.6010,967.4010,967.40-
Sep 21, 201811,271.3011,346.8010,866.4511,143.1011,143.10719,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...