^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec. 12, 201911,944.3012,005.5011,934.0011,971.8011,971.80-
Dec. 11, 201911,867.3511,923.2011,832.3011,910.1511,910.151,000
Dec. 10, 201911,950.5011,953.2011,844.7011,856.8011,856.80700
Dec. 09, 201911,939.1011,981.9511,888.0511,937.5011,937.50600
Dec. 06, 201912,047.3512,057.0511,888.8511,921.5011,921.50600
Dec. 05, 201912,071.2512,081.2011,998.7512,018.4012,018.40600
Dec. 04, 201911,969.9512,054.7011,935.3012,043.2012,043.20700
Dec. 03, 201912,067.6512,068.6011,956.4011,994.2011,994.20600
Dec. 02, 201912,137.0512,137.1512,023.7012,048.2012,048.20700
Nov. 29, 201912,146.2012,147.4012,017.4012,056.0512,056.05800
Nov. 28, 201912,132.1012,158.8012,099.9512,151.1512,151.15600
Nov. 27, 201912,068.5012,114.9012,055.1512,100.7012,100.70600
Nov. 26, 201912,110.2012,132.4512,006.3512,037.7012,037.701,200
Nov. 25, 201911,922.4512,084.5011,919.7512,073.7512,073.75500
Nov. 22, 201911,967.3011,968.1011,883.5011,914.4011,914.40500
Nov. 21, 201912,025.6512,028.2011,956.9011,968.4011,968.40600
Nov. 20, 201912,004.7512,038.6011,966.0511,999.1011,999.10600
Nov. 19, 201911,919.4511,958.8511,881.7511,940.1011,940.10600
Nov. 18, 201911,915.1511,946.2011,867.6011,884.5011,884.50500
Nov. 15, 201911,904.2011,973.6511,879.2511,895.4511,895.45600
Nov. 14, 201911,858.7511,895.6511,802.6511,872.1011,872.10600
Nov. 13, 201911,908.3011,946.8011,823.2011,840.4511,840.45700
Nov. 11, 201911,879.2011,932.6511,853.9511,913.4511,913.45500
Nov. 08, 201911,987.1512,034.1511,888.7511,908.1511,908.15800
Nov. 07, 201912,021.1012,021.4011,946.8512,012.0512,012.05600
Nov. 06, 201911,911.5012,002.9011,850.2511,966.0511,966.05600
Nov. 05, 201911,974.6011,978.9511,861.9011,917.2011,917.20600
Nov. 04, 201911,928.9011,989.1511,905.3511,941.3011,941.30800
Nov. 01, 201911,886.6011,918.3011,843.3511,890.6011,890.60900
Oct. 31, 201911,890.4511,945.0011,855.1011,877.4511,877.451,400
Oct. 30, 201911,883.9011,883.9511,784.4511,844.1011,844.10700
Oct. 29, 201911,643.9511,809.4011,627.3511,786.8511,786.851,000
Oct. 27, 2019------
Oct. 25, 201911,646.1511,646.9011,490.7511,583.9011,583.90800
Oct. 24, 201911,661.6511,679.6011,534.6511,582.6011,582.60700
Oct. 23, 201911,596.2011,651.6011,554.4011,604.1011,604.10700
Oct. 22, 201911,657.1511,714.3511,573.6511,588.3511,588.35900
Oct. 18, 201911,580.3011,684.7011,553.1511,661.8511,661.85900
Oct. 17, 201911,466.3011,599.1011,439.6511,586.3511,586.35800
Oct. 16, 201911,464.9511,481.0511,411.1011,464.0011,464.00500
Oct. 15, 201911,360.8511,462.3511,342.1011,428.3011,428.30500
Oct. 14, 201911,335.9011,420.4511,290.0511,341.1511,341.15600
Oct. 11, 201911,257.7011,362.9011,189.4011,305.0511,305.05700
Oct. 10, 201911,280.5011,293.3511,208.5511,234.5511,234.55600
Oct. 09, 201911,152.9511,321.6011,090.1511,313.3011,313.30700
Oct. 07, 201911,196.2011,233.8511,112.6511,126.4011,126.40700
Oct. 04, 201911,388.4511,400.3011,158.3511,174.7511,174.75900
Oct. 03, 201911,322.2511,370.4011,257.3511,314.0011,314.001,000
Oct. 01, 201911,515.4011,554.2011,247.9011,359.9011,359.901,300
Sep. 30, 201911,491.1511,508.2511,390.8011,474.4511,474.45800
Sep. 27, 201911,556.3511,593.6011,499.7511,512.4011,512.40700
Sep. 26, 201911,469.8511,610.8511,466.3511,571.2011,571.20800
Sep. 25, 201911,564.8511,564.9511,416.1011,440.2011,440.20600
Sep. 24, 201911,590.7011,655.0511,539.2011,588.2011,588.20700
Sep. 23, 201911,542.7011,694.8511,471.3511,600.2011,600.20900
Sep. 20, 201910,746.8011,381.9010,691.0011,274.2011,274.201,400
Sep. 19, 201910,845.2010,845.2010,670.2510,704.8010,704.80600
Sep. 18, 201910,872.8010,885.1510,804.8510,840.6510,840.65500
Sep. 17, 201911,000.1011,000.1010,796.5010,817.6010,817.60500
Sep. 16, 201910,994.8511,052.7010,968.2011,003.5011,003.50400
Sep. 13, 201910,986.8011,084.4510,945.7511,075.9011,075.90600
Sep. 12, 201911,058.3011,081.7510,964.9510,982.8010,982.80600
Sep. 11, 201911,028.5011,054.8011,011.6511,035.7011,035.70700
Sep. 09, 201910,936.7011,028.8510,889.8011,003.0511,003.05400
Sep. 06, 201910,883.8010,957.0510,867.4510,946.2010,946.20500
Sep. 05, 201910,860.9510,920.1010,816.0010,847.9010,847.90600
Sep. 04, 201910,790.4010,858.7510,746.3510,844.6510,844.65500
Sep. 03, 201910,960.9510,967.5010,772.7010,797.9010,797.90-
Aug. 30, 201910,987.8011,042.6010,874.8011,023.2511,023.25600
Aug. 29, 201910,996.0511,021.1010,922.4010,948.3010,948.30600
Aug. 28, 201911,101.3011,129.6510,987.6511,046.1011,046.10500
Aug. 27, 201911,106.5511,141.7511,049.5011,105.3511,105.35700
Aug. 26, 201911,000.3011,070.3010,756.5511,057.8511,057.85700
Aug. 23, 201910,699.6010,862.5510,637.1510,829.3510,829.35700
Aug. 22, 201910,905.3010,908.2510,718.3010,741.3510,741.35700
Aug. 21, 201911,018.1511,034.2010,906.6510,918.7010,918.70600
Aug. 20, 201911,047.6511,049.8510,986.7011,017.0011,017.00400
Aug. 19, 201911,094.8011,146.9011,037.8511,053.9011,053.90400
Aug. 16, 201911,043.6511,068.5510,924.3011,047.8011,047.80500
Aug. 14, 201911,003.2511,077.3510,935.8511,029.4011,029.40500
Aug. 13, 201911,139.4011,145.9010,901.6010,925.8510,925.85600
Aug. 09, 201911,087.9011,181.3011,063.1511,109.6511,109.65522,000
Aug. 08, 201910,899.2011,057.6510,843.2511,032.4511,032.45468,000
Aug. 07, 201910,958.1010,975.6510,835.9010,855.5010,855.50532,000
Aug. 06, 201910,815.4011,018.0010,815.4010,948.2510,948.25502,400
Aug. 05, 201910,895.8010,895.8010,782.6010,862.6010,862.60491,400
Aug. 02, 201910,930.3011,079.8010,849.5510,997.3510,997.35531,000
Aug. 01, 201911,060.2011,076.7510,881.0010,980.0010,980.00484,900
Jul. 31, 201911,034.0511,144.1510,999.6511,118.0011,118.00520,600
Jul. 30, 201911,213.7011,267.1011,072.9511,085.4011,085.40464,700
Jul. 29, 201911,307.5011,307.5011,152.7511,189.2011,189.20468,400
Jul. 26, 201911,247.4511,307.3511,210.6011,284.3011,284.30507,000
Jul. 25, 201911,290.4011,361.4011,239.3511,252.1511,252.15537,100
Jul. 24, 201911,322.4511,359.2511,230.2011,271.3011,271.30400,800
Jul. 23, 201911,372.2511,398.1011,303.1511,331.0511,331.05500
Jul. 22, 201911,392.8511,398.1511,301.2511,346.2011,346.20500,500
Jul. 19, 201911,627.9511,639.9011,400.3511,419.2511,419.25432,600
Jul. 18, 201911,675.6011,676.8011,582.4011,596.9011,596.90483,400
Jul. 17, 201911,670.7511,706.6011,651.7011,687.5011,687.50450,900
Jul. 16, 201911,596.6511,670.0011,574.2011,662.6011,662.60465,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...