Canada markets open in 5 hours 50 minutes

NIFTY 50 (^NSEI)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
15,779.35-89.90 (-0.57%)
As of 1:10PM IST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 202115,847.5015,880.8515,755.1015,779.3515,779.35-
Jun. 15, 202115,866.9515,901.6015,842.4015,869.2515,869.25323,300
Jun. 14, 202115,791.4015,823.0515,606.5015,811.8515,811.85392,900
Jun. 11, 202115,796.4515,835.5515,749.8015,799.3515,799.35363,000
Jun. 10, 202115,692.1015,751.2515,648.5015,737.7515,737.75298,300
Jun. 09, 202115,766.3015,800.4515,566.9015,635.3515,635.35457,900
Jun. 08, 202115,773.9015,778.8015,680.0015,740.1015,740.10378,200
Jun. 07, 202115,725.1015,773.4515,678.1015,751.6515,751.65394,000
Jun. 04, 202115,712.5015,733.6015,622.3515,670.2515,670.25414,200
Jun. 03, 202115,655.5515,705.1015,611.0015,690.3515,690.35410,200
Jun. 02, 202115,520.3515,597.4515,459.8515,576.2015,576.20428,600
Jun. 01, 202115,629.6515,660.7515,528.3015,574.8515,574.85409,600
May 31, 202115,437.7515,606.3515,374.0015,582.8015,582.80436,000
May 28, 202115,421.2015,469.6515,394.7515,435.6515,435.65468,100
May 27, 202115,323.9515,384.5515,272.5015,337.8515,337.85-
May 26, 202115,257.0515,319.9015,194.9515,301.4515,301.45384,000
May 25, 202115,291.7515,293.8515,163.4015,208.4515,208.45441,500
May 24, 202115,211.3515,256.2515,145.4515,197.7015,197.70579,800
May 21, 202114,987.8015,190.0014,985.8515,175.3015,175.30572,900
May 20, 202115,042.6015,069.8014,884.9014,906.0514,906.05480,300
May 19, 202115,058.6015,133.4015,008.8515,030.1515,030.15569,100
May 18, 202115,067.2015,137.2515,043.7015,108.1015,108.10583,900
May 17, 202114,756.2514,938.0014,725.3514,923.1514,923.15546,400
May 14, 202114,749.4014,749.6514,591.9014,677.8014,677.80620,700
May 12, 202114,823.5514,824.0514,649.7014,696.5014,696.50643,800
May 11, 202114,789.7014,900.0014,771.4014,850.7514,850.75647,400
May 10, 202114,928.2514,966.9014,892.5014,942.3514,942.35522,000
May 07, 202114,816.8514,863.0514,765.5014,823.1514,823.15488,000
May 06, 202114,668.3514,743.9014,611.5014,724.8014,724.80467,800
May 05, 202114,604.1514,637.9014,506.6014,617.8514,617.85455,900
May 04, 202114,687.2514,723.4014,461.5014,496.5014,496.50503,400
May 03, 202114,481.0514,673.8514,416.2514,634.1514,634.15448,900
Apr. 30, 202114,747.3514,855.4514,601.7014,631.1014,631.10613,900
Apr. 29, 202114,979.0015,044.3514,814.4514,894.9014,894.90517,500
Apr. 28, 202114,710.5014,890.2514,694.9514,864.5514,864.55457,000
Apr. 27, 202114,493.8014,667.5514,484.8514,653.0514,653.05451,800
Apr. 26, 202114,449.4514,557.5014,421.3014,485.0014,485.00452,700
Apr. 23, 202114,326.3514,461.1514,273.3014,341.3514,341.35498,100
Apr. 22, 202114,219.1514,424.7514,151.4014,406.1514,406.15524,600
Apr. 20, 202114,526.7014,526.9514,207.3014,296.4014,296.40467,400
Apr. 19, 202114,306.6014,382.3014,191.4014,359.4514,359.45512,300
Apr. 16, 202114,599.6014,697.7014,559.0014,617.8514,617.85577,200
Apr. 15, 202114,522.4014,597.5514,353.2014,581.4514,581.45568,000
Apr. 13, 202114,364.9014,528.9014,274.9014,504.8014,504.80605,100
Apr. 12, 202114,644.6514,652.5014,248.7014,310.8014,310.80650,200
Apr. 09, 202114,882.6514,918.4514,785.6514,834.8514,834.85504,100
Apr. 08, 202114,875.6514,984.1514,821.1014,873.8014,873.80514,800
Apr. 07, 202114,716.4514,879.8014,649.8514,819.0514,819.05-
Apr. 06, 202114,737.0014,779.1014,573.9014,683.5014,683.50475,300
Apr. 05, 202114,837.7014,849.8514,459.5014,637.8014,637.80509,700
Apr. 01, 202114,798.4014,883.2014,692.4514,867.3514,867.35445,000
Mar. 31, 202114,811.8514,813.7514,670.2514,690.7014,690.70463,900
Mar. 30, 202114,628.5014,876.3014,617.6014,845.1014,845.10594,500
Mar. 26, 202114,506.3014,572.9014,414.2514,507.3014,507.30481,000
Mar. 25, 202114,570.9014,575.6014,264.4014,324.9014,324.90606,800
Mar. 24, 202114,712.4514,752.3514,535.0014,549.4014,549.40456,400
Mar. 23, 202114,768.5514,878.6014,707.0014,814.7514,814.75474,200
Mar. 22, 202114,736.3014,763.9014,597.8514,736.4014,736.40459,000
Mar. 19, 202114,471.1514,788.2514,350.1014,744.0014,744.00919,200
Mar. 18, 202114,855.5014,875.2014,478.6014,557.8514,557.85542,200
Mar. 17, 202114,946.5514,956.5514,696.0514,721.3014,721.30100
Mar. 16, 202114,996.1015,051.6014,890.6514,910.4514,910.45100
Mar. 15, 202115,048.4015,048.4014,745.8514,929.5014,929.50467,500
Mar. 12, 202115,321.1515,336.3014,953.6015,030.9515,030.95493,200
Mar. 10, 202115,202.1515,218.4515,100.8515,174.8015,174.80404,600
Mar. 09, 202115,049.9015,126.8514,925.4515,098.4015,098.40675,300
Mar. 08, 202115,002.4515,111.1514,919.9014,956.2014,956.20-
Mar. 05, 202114,977.9515,092.3514,862.1014,938.1014,938.10640,700
Mar. 04, 202115,026.7515,202.3514,980.2015,080.7515,080.75534,900
Mar. 03, 202115,064.4015,273.1514,995.8015,245.6015,245.60544,200
Mar. 02, 202114,865.3014,959.1014,760.8014,919.1014,919.10621,700
Mar. 01, 202114,702.5014,806.8014,638.5514,761.5514,761.55507,300
Feb. 26, 202114,888.6014,919.4514,467.7514,529.1514,529.151,103,600
Feb. 25, 202115,079.8515,176.5015,065.3515,097.3515,097.35803,900
Feb. 24, 202114,729.1515,008.8014,504.5014,982.0014,982.00403,800
Feb. 23, 202114,782.2514,854.5014,651.8514,707.8014,707.80744,100
Feb. 22, 202114,999.0515,010.1014,635.0514,675.7014,675.70609,900
Feb. 19, 202115,074.8015,144.0514,898.2014,981.7514,981.75712,200
Feb. 18, 202115,238.7015,250.7515,078.0515,118.9515,118.95770,600
Feb. 17, 202115,279.9015,314.3015,170.7515,208.9015,208.90504,800
Feb. 16, 202115,371.4515,431.7515,242.2015,313.4515,313.45648,500
Feb. 15, 202115,270.3015,340.1515,243.4015,314.7015,314.70456,000
Feb. 12, 202115,186.2015,243.5015,081.0015,163.3015,163.30571,800
Feb. 11, 202115,073.2515,188.5015,065.4015,173.3015,173.30500,100
Feb. 10, 202115,119.0515,168.2514,977.2015,106.5015,106.50624,800
Feb. 09, 202115,164.1515,257.1015,064.3015,109.3015,109.30713,300
Feb. 08, 202115,064.3015,159.9015,041.0515,115.8015,115.80671,200
Feb. 05, 202114,952.6015,014.6514,864.7514,924.2514,924.25935,600
Feb. 04, 202114,789.0514,913.7014,714.7514,895.6514,895.65884,700
Feb. 03, 202114,754.9014,868.8514,574.1514,789.9514,789.95869,500
Feb. 02, 202114,481.1014,731.7014,469.1514,647.8514,647.85915,000
Feb. 01, 202113,758.6014,336.3513,661.7514,281.2014,281.20870,500
Jan. 29, 202113,946.6013,966.8513,596.7513,634.6013,634.60753,200
Jan. 28, 202113,810.4013,898.2513,713.2513,817.5513,817.55637,900
Jan. 27, 202114,237.9514,237.9513,929.3013,967.5013,967.50660,700
Jan. 25, 202114,477.8014,491.1014,218.6014,238.9014,238.90618,600
Jan. 22, 202114,583.4014,619.9014,357.7514,371.9014,371.90776,800
Jan. 21, 202114,730.9514,753.5514,517.2514,590.3514,590.35704,600
Jan. 20, 202114,538.3014,666.4514,517.5514,644.7014,644.70623,100
Jan. 19, 202114,371.6514,546.0514,350.8514,521.1514,521.15546,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...