Canada markets closed

Nifty 50 (^NSEI)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
11,504.95-11.15 (-0.10%)
At close: 3:32PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202011,584.1011,584.1011,446.1011,504.9511,504.95764,200
Sep. 17, 202011,539.4011,587.2011,498.5011,516.1011,516.10-
Sep. 16, 202011,538.4511,618.1011,516.7511,604.5511,604.55527,800
Sep. 15, 202011,487.2011,535.9511,442.2511,521.8011,521.80506,700
Sep. 14, 202011,540.1511,568.9011,383.5511,440.0511,440.05642,300
Sep. 11, 202011,447.8011,493.5011,419.9011,464.4511,464.45554,800
Sep. 10, 202011,363.3011,464.0511,327.4011,449.2511,449.25679,400
Sep. 09, 202011,218.6011,298.1511,185.1511,278.0011,278.00728,900
Sep. 08, 202011,378.5511,437.2511,290.4511,317.3511,317.35572,200
Sep. 07, 202011,359.6011,381.1511,251.7011,355.0511,355.05560,300
Sep. 04, 202011,354.4011,452.0511,303.6511,333.8511,333.85681,300
Sep. 03, 202011,566.2011,584.9511,507.6511,527.4511,527.45607,100
Sep. 02, 202011,478.5511,554.7511,430.4011,535.0011,535.00593,500
Sep. 01, 202011,464.3011,553.5511,366.9011,470.2511,470.25783,800
Aug. 31, 202011,777.5511,794.2511,325.8511,387.5011,387.501,371,800
Aug. 28, 202011,602.9511,686.0511,589.4011,647.6011,647.60807,000
Aug. 27, 202011,609.3011,617.3511,540.6011,559.2511,559.25719,800
Aug. 26, 202011,512.8511,561.7511,461.8511,549.6011,549.60743,400
Aug. 25, 202011,513.1011,525.9011,423.3511,472.2511,472.25638,200
Aug. 24, 202011,412.0011,497.2511,410.6511,466.4511,466.45532,900
Aug. 21, 202011,409.6511,418.5011,362.2011,371.6011,371.60668,700
Aug. 20, 202011,317.4511,361.4511,289.8011,312.2011,312.20791,600
Aug. 19, 202011,452.1511,460.3511,394.1011,408.4011,408.40626,200
Aug. 18, 202011,259.8011,401.7011,253.1511,385.3511,385.35579,200
Aug. 17, 202011,248.9011,267.1011,144.5011,247.1011,247.10634,000
Aug. 14, 202011,353.3011,366.2511,111.4511,178.4011,178.40645,100
Aug. 13, 202011,334.8511,359.3011,269.9511,300.4511,300.45562,400
Aug. 12, 202011,289.0011,322.0011,242.6511,308.4011,308.40609,900
Aug. 11, 202011,322.2511,373.6011,299.1511,322.5011,322.50586,100
Aug. 10, 202011,270.2511,337.3011,238.0011,270.1511,270.15492,000
Aug. 07, 202011,186.6511,231.9011,142.0511,214.0511,214.05452,600
Aug. 06, 202011,185.7011,256.8011,127.3011,200.1511,200.15600,400
Aug. 05, 202011,155.7511,225.6511,064.0511,101.6511,101.65667,600
Aug. 04, 202010,946.6511,112.2510,908.1011,095.2511,095.25625,700
Aug. 03, 202011,057.5511,058.0510,882.2510,891.6010,891.60680,900
Jul. 31, 202011,139.5011,150.4011,026.6511,073.4511,073.45642,600
Jul. 30, 202011,254.3011,299.9511,084.9511,102.1511,102.15677,800
Jul. 29, 202011,276.9011,341.4011,149.7511,202.8511,202.85600,700
Jul. 28, 202011,154.1011,317.7511,151.4011,300.5511,300.55683,900
Jul. 27, 202011,225.0011,225.0011,087.8511,131.8011,131.80588,100
Jul. 24, 202011,149.9511,225.4011,090.3011,194.1511,194.15678,900
Jul. 23, 202011,135.0011,239.8011,103.1511,215.4511,215.45621,600
Jul. 22, 202011,231.2011,238.1011,056.5511,132.6011,132.60765,100
Jul. 21, 202011,126.1011,179.5511,113.2511,162.2511,162.25772,000
Jul. 20, 202010,999.4511,037.9010,953.0011,022.2011,022.20554,300
Jul. 17, 202010,752.0010,933.4510,749.6510,901.7010,901.70676,900
Jul. 16, 202010,706.2010,755.3010,595.2010,739.9510,739.95694,400
Jul. 15, 202010,701.0010,827.4510,577.7510,618.2010,618.20715,900
Jul. 14, 202010,750.8510,755.6510,562.9010,607.3510,607.35532,400
Jul. 13, 202010,851.8510,894.0510,756.0510,802.7010,802.70554,100
Jul. 10, 202010,764.1010,819.4010,713.0010,768.0510,768.05590,700
Jul. 09, 202010,755.5510,836.8510,733.0010,813.4510,813.45618,700
Jul. 08, 202010,818.6510,847.8510,676.5510,705.7510,705.75767,900
Jul. 07, 202010,802.8510,813.8010,689.7010,799.6510,799.65636,800
Jul. 06, 202010,723.8510,811.4010,695.1010,763.6510,763.65571,200
Jul. 03, 202010,614.9510,631.3010,562.6510,607.3510,607.35525,200
Jul. 02, 202010,493.0510,598.2010,485.5510,551.7010,551.70597,400
Jul. 01, 202010,323.8010,447.0510,299.6010,430.0510,430.05573,600
Jun. 30, 202010,382.6010,401.0510,267.3510,302.1010,302.10556,200
Jun. 29, 202010,311.9510,337.9510,223.6010,312.4010,312.40574,500
Jun. 26, 202010,378.9010,409.8510,311.2510,383.0010,383.00671,900
Jun. 25, 202010,235.5510,361.8010,194.5010,288.9010,288.90994,200
Jun. 24, 202010,529.2510,553.1510,281.9510,305.3010,305.30854,800
Jun. 23, 202010,347.9510,484.7010,301.7510,471.0010,471.00669,200
Jun. 22, 202010,318.7510,393.6510,277.6010,311.2010,311.20685,400
Jun. 19, 202010,119.0010,272.4010,072.6510,244.4010,244.40892,100
Jun. 18, 20209,863.2510,111.209,845.0510,091.6510,091.65622,900
Jun. 17, 20209,876.7010,003.609,833.809,881.159,881.15685,400
Jun. 16, 202010,014.8010,046.159,728.509,914.009,914.00899,900
Jun. 15, 20209,919.359,943.359,726.359,813.709,813.70716,100
Jun. 12, 20209,544.959,996.059,544.359,972.909,972.90796,300
Jun. 11, 202010,094.1010,112.059,885.059,902.009,902.00715,500
Jun. 10, 202010,072.6010,148.7510,036.8510,116.1510,116.15632,400
Jun. 09, 202010,181.1510,291.1510,021.4510,046.6510,046.65754,200
Jun. 08, 202010,326.7510,328.5010,120.2510,167.4510,167.45936,500
Jun. 05, 202010,093.8010,177.8010,040.7510,142.1510,142.15987,100
Jun. 04, 202010,054.2510,123.859,944.2510,029.1010,029.10775,100
Jun. 03, 202010,108.3010,176.2010,035.5510,061.5510,061.55794,700
Jun. 02, 20209,880.859,995.609,824.059,979.109,979.10770,200
Jun. 01, 20209,726.859,931.609,706.959,826.159,826.15794,200
May 29, 20209,422.209,598.859,376.909,580.309,580.30967,000
May 28, 20209,364.959,511.259,336.509,490.109,490.10837,900
May 27, 20209,082.209,334.009,004.259,314.959,314.95763,500
May 26, 20209,099.759,161.658,996.659,029.059,029.05655,000
May 22, 20209,067.909,149.608,968.559,039.259,039.25675,800
May 21, 20209,079.459,178.559,056.109,106.259,106.25631,500
May 20, 20208,889.159,093.808,875.359,066.559,066.55622,300
May 19, 20208,961.709,030.358,855.308,879.108,879.10762,200
May 18, 20209,158.309,158.308,806.758,823.258,823.25773,000
May 15, 20209,182.409,182.409,050.009,136.859,136.85575,900
May 14, 20209,213.959,281.109,119.759,142.759,142.75602,600
May 13, 20209,584.209,584.509,351.109,383.559,383.55846,400
May 12, 20209,168.859,240.859,043.959,196.559,196.55805,500
May 11, 20209,348.159,439.909,219.959,239.209,239.20704,600
May 08, 20209,376.959,382.659,238.209,251.509,251.50609,100
May 07, 20209,234.059,277.859,175.909,199.059,199.05708,700
May 06, 20209,226.809,346.909,116.509,270.909,270.90722,200
May 05, 20209,429.409,450.909,190.759,205.609,205.60725,200
May 04, 20209,533.509,533.509,266.959,293.509,293.50687,500
Apr. 30, 20209,753.509,889.059,731.509,859.909,859.90931,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...