^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 202012,090.6012,134.7012,042.1012,125.9012,125.90-
Feb. 18, 202012,028.2512,030.7511,908.0511,992.5011,992.50676,900
Feb. 17, 202012,131.8012,159.6012,037.0012,045.8012,045.80-
Feb. 14, 202012,190.1512,246.7012,091.2012,113.4512,113.45622,800
Feb. 13, 202012,219.5512,225.6512,139.8012,174.6512,174.65501,200
Feb. 12, 202012,151.0012,231.7512,144.3012,201.2012,201.20411,700
Feb. 11, 202012,108.4012,172.3012,099.0012,107.9012,107.90480,000
Feb. 10, 202012,102.3512,103.5511,990.7512,031.5012,031.50524,700
Feb. 07, 202012,151.1512,154.7012,073.9512,098.3512,098.35473,500
Feb. 06, 202012,120.0012,160.6012,084.6512,137.9512,137.95565,100
Feb. 05, 202012,005.8512,098.1511,953.3512,089.1512,089.15758,000
Feb. 04, 202011,786.2511,986.1511,783.4011,979.6511,979.65560,400
Feb. 03, 202011,627.4511,749.8511,614.5011,707.9011,707.90669,800
Jan. 31, 202012,100.4012,103.5511,945.8511,962.1011,962.10771,300
Jan. 30, 202012,147.7512,150.3012,010.6012,035.8012,035.80538,100
Jan. 29, 202012,114.9012,169.6012,103.8012,129.5012,129.50514,400
Jan. 28, 202012,148.1012,163.5512,024.5012,055.8012,055.80478,500
Jan. 27, 202012,197.1012,216.6012,107.0012,119.0012,119.00441,200
Jan. 24, 202012,174.5512,272.1512,149.6512,248.2512,248.25593,200
Jan. 23, 202012,123.7512,189.0012,094.1012,180.3512,180.35867,700
Jan. 22, 202012,218.3512,225.0512,087.9012,106.9012,106.90500
Jan. 21, 202012,195.3012,230.0512,162.3012,169.8512,169.85444,000
Jan. 20, 202012,430.5012,430.5012,216.9012,224.5512,224.55491,600
Jan. 17, 202012,328.4012,385.4512,321.4012,352.3512,352.35502,100
Jan. 16, 202012,347.1012,389.0512,315.8012,355.5012,355.50395,700
Jan. 15, 202012,349.4012,355.1512,278.7512,343.3012,343.30684,400
Jan. 14, 202012,333.1012,374.2512,308.7012,362.3012,362.30616,300
Jan. 13, 202012,296.7012,337.7512,285.8012,329.5512,329.55501,000
Jan. 10, 202012,271.0012,311.2012,213.2012,256.8012,256.80660,600
Jan. 09, 202012,153.1512,224.0512,132.5512,215.9012,215.90477,500
Jan. 08, 202011,939.1012,044.9511,929.6012,025.3512,025.35446,000
Jan. 07, 202012,079.1012,152.1512,005.3512,052.9512,052.95447,800
Jan. 06, 202012,170.6012,179.1011,974.2011,993.0511,993.05396,500
Jan. 03, 202012,261.1012,265.6012,191.3512,226.6512,226.65428,800
Jan. 02, 202012,198.5512,289.9012,195.2512,282.2012,282.20407,700
Jan. 01, 202012,202.1512,222.2012,165.3012,182.5012,182.50304,100
Dec. 31, 201912,247.1012,247.1012,151.8012,168.4512,168.45426,900
Dec. 30, 201912,274.9012,286.4512,213.8012,255.8512,255.85411,100
Dec. 27, 201912,172.9012,258.4512,157.9012,245.8012,245.80383,800
Dec. 26, 201912,211.8512,221.5512,118.8512,126.5512,126.55520,300
Dec. 24, 201912,269.2512,283.7012,202.1012,214.5512,214.55470,300
Dec. 23, 201912,235.4512,287.1512,213.2512,262.7512,262.75604,800
Dec. 20, 201912,266.4512,293.9012,252.7512,271.8012,271.80810,700
Dec. 19, 201912,223.4012,268.3512,191.1512,259.7012,259.70623,100
Dec. 18, 201912,197.0012,237.7012,163.4512,221.6512,221.65518,900
Dec. 17, 201912,082.4512,182.7512,070.3512,165.0012,165.00499,600
Dec. 16, 201912,131.3512,134.6512,046.3012,053.9512,053.95437,700
Dec. 13, 201912,026.4012,098.8512,023.6012,086.7012,086.70597,700
Dec. 12, 201911,944.3012,005.5011,934.0011,971.8011,971.80752,600
Dec. 11, 201911,867.3511,923.2011,832.3011,910.1511,910.15997,700
Dec. 10, 201911,950.5011,953.2011,844.7011,856.8011,856.80650,200
Dec. 09, 201911,939.1011,981.9511,888.0511,937.5011,937.50599,100
Dec. 06, 201912,047.3512,057.0511,888.8511,921.5011,921.50609,200
Dec. 05, 201912,071.2512,081.2011,998.7512,018.4012,018.40562,200
Dec. 04, 201911,969.9512,054.7011,935.3012,043.2012,043.20747,200
Dec. 03, 201912,067.6512,068.6011,956.4011,994.2011,994.20605,800
Dec. 02, 201912,137.0512,137.1512,023.7012,048.2012,048.20720,900
Nov. 29, 201912,146.2012,147.4012,017.4012,056.0512,056.05804,400
Nov. 28, 201912,132.1012,158.8012,099.9512,151.1512,151.15620,500
Nov. 27, 201912,068.5012,114.9012,055.1512,100.7012,100.70584,200
Nov. 26, 201912,110.2012,132.4512,006.3512,037.7012,037.701,201,300
Nov. 25, 201911,922.4512,084.5011,919.7512,073.7512,073.75534,300
Nov. 22, 201911,967.3011,968.1011,883.5011,914.4011,914.40486,800
Nov. 21, 201912,025.6512,028.2011,956.9011,968.4011,968.40557,700
Nov. 20, 201912,004.7512,038.6011,966.0511,999.1011,999.10646,700
Nov. 19, 201911,919.4511,958.8511,881.7511,940.1011,940.10613,900
Nov. 18, 201911,915.1511,946.2011,867.6011,884.5011,884.50514,400
Nov. 15, 201911,904.2011,973.6511,879.2511,895.4511,895.45580,200
Nov. 14, 201911,858.7511,895.6511,802.6511,872.1011,872.10559,500
Nov. 13, 201911,908.3011,946.8011,823.2011,840.4511,840.45659,000
Nov. 11, 201911,879.2011,932.6511,853.9511,913.4511,913.45549,000
Nov. 08, 201911,987.1512,034.1511,888.7511,908.1511,908.15789,300
Nov. 07, 201912,021.1012,021.4011,946.8512,012.0512,012.05563,000
Nov. 06, 201911,911.5012,002.9011,850.2511,966.0511,966.05603,400
Nov. 05, 201911,974.6011,978.9511,861.9011,917.2011,917.20632,000
Nov. 04, 201911,928.9011,989.1511,905.3511,941.3011,941.30823,100
Nov. 01, 201911,886.6011,918.3011,843.3511,890.6011,890.60855,300
Oct. 31, 201911,890.4511,945.0011,855.1011,877.4511,877.451,414,800
Oct. 30, 201911,883.9011,883.9511,784.4511,844.1011,844.10725,200
Oct. 29, 201911,643.9511,809.4011,627.3511,786.8511,786.85951,700
Oct. 27, 2019------
Oct. 25, 201911,646.1511,646.9011,490.7511,583.9011,583.90812,000
Oct. 24, 201911,661.6511,679.6011,534.6511,582.6011,582.60700,500
Oct. 23, 201911,596.2011,651.6011,554.4011,604.1011,604.10664,200
Oct. 22, 201911,657.1511,714.3511,573.6511,588.3511,588.35867,600
Oct. 18, 201911,580.3011,684.7011,553.1511,661.8511,661.85853,400
Oct. 17, 201911,466.3011,599.1011,439.6511,586.3511,586.35797,600
Oct. 16, 201911,464.9511,481.0511,411.1011,464.0011,464.00533,500
Oct. 15, 201911,360.8511,462.3511,342.1011,428.3011,428.30527,400
Oct. 14, 201911,335.9011,420.4511,290.0511,341.1511,341.15587,600
Oct. 11, 201911,257.7011,362.9011,189.4011,305.0511,305.05737,800
Oct. 10, 201911,280.5011,293.3511,208.5511,234.5511,234.55562,000
Oct. 09, 201911,152.9511,321.6011,090.1511,313.3011,313.30741,100
Oct. 07, 201911,196.2011,233.8511,112.6511,126.4011,126.40733,200
Oct. 04, 201911,388.4511,400.3011,158.3511,174.7511,174.75928,500
Oct. 03, 201911,322.2511,370.4011,257.3511,314.0011,314.001,017,500
Oct. 01, 201911,515.4011,554.2011,247.9011,359.9011,359.901,305,400
Sep. 30, 201911,491.1511,508.2511,390.8011,474.4511,474.45756,800
Sep. 27, 201911,556.3511,593.6011,499.7511,512.4011,512.40650,000
Sep. 26, 201911,469.8511,610.8511,466.3511,571.2011,571.20844,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...