^NSEI - NIFTY 50

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201911,844.0011,844.0511,657.7511,672.1511,672.15-
Jun 14, 201911,910.1011,911.8511,797.7011,823.3011,823.30378,600
Jun 13, 201911,873.9011,931.3511,817.0511,914.0511,914.05434,500
Jun 12, 201911,962.4511,962.4511,866.3511,906.2011,906.20275,200
Jun 11, 201911,959.8512,000.3511,904.3511,965.6011,965.60322,200
Jun 10, 201911,934.9011,975.0511,871.7511,922.7011,922.70294,200
Jun 07, 201911,865.2011,897.5011,769.5011,870.6511,870.65293,400
Jun 06, 201912,039.8012,039.8011,830.2511,843.7511,843.75402,700
Jun 04, 201912,052.6512,095.2012,005.8512,021.6512,021.65280,500
Jun 03, 201911,953.7512,103.0511,920.1012,088.5512,088.55305,800
May 31, 201911,999.8012,039.2511,829.4511,922.8011,922.80425,700
May 30, 201911,865.3011,968.5511,859.4011,945.9011,945.90408,600
May 29, 201911,905.8011,931.9011,836.8011,861.1011,861.10308,600
May 28, 201911,958.3511,958.5511,864.9011,928.7511,928.75580,400
May 27, 201911,855.5011,957.1511,812.4011,924.7511,924.75337,900
May 24, 201911,748.0011,859.0011,658.1011,844.1011,844.10363,400
May 23, 201911,901.3012,041.1511,614.5011,657.0511,657.05551,900
May 22, 201911,727.9511,784.8011,682.4011,737.9011,737.90345,200
May 21, 201911,863.6511,883.5511,682.8011,709.1011,709.10369,600
May 20, 201911,651.9011,845.2011,591.7011,828.2511,828.25438,500
May 17, 201911,261.9011,426.1511,259.8511,407.1511,407.15399,700
May 16, 201911,180.3511,281.5511,143.3511,257.1011,257.10340,200
May 15, 201911,271.7011,286.8011,136.9511,157.0011,157.00401,800
May 14, 201911,151.6511,294.7511,108.3011,222.0511,222.05386,200
May 13, 201911,258.7011,300.2011,125.6011,148.2011,148.20346,900
May 10, 201911,314.1511,345.8011,251.0511,278.9011,278.90375,700
May 09, 201911,322.4011,357.6011,255.0511,301.8011,301.80361,800
May 08, 201911,478.7011,479.1011,346.9511,359.4511,359.45361,600
May 07, 201911,651.5011,657.0511,484.4511,497.9011,497.90327,400
May 06, 201911,605.8011,632.5511,571.3511,598.2511,598.25290,000
May 03, 201911,722.6011,770.9011,699.3511,712.2511,712.25296,300
May 02, 201911,725.5511,789.3011,699.5511,724.7511,724.75368,900
Apr 30, 201911,748.7511,756.2511,655.9011,748.1511,748.15516,600
Apr 26, 201911,683.7511,762.9011,661.7511,754.6511,754.65323,500
Apr 25, 201911,735.7011,796.7511,624.3011,641.8011,641.80586,300
Apr 24, 201911,601.5011,740.8511,578.8511,726.1511,726.15325,100
Apr 23, 201911,612.9511,645.9511,564.8011,575.9511,575.95264,300
Apr 22, 201911,727.0511,727.0511,583.9511,594.4511,594.45252,600
Apr 18, 201911,856.1511,856.1511,738.5011,752.8011,752.80329,500
Apr 16, 201911,736.2011,810.9511,731.5511,787.1511,787.15343,700
Apr 15, 201911,667.0011,704.6011,648.2511,690.3511,690.35281,300
Apr 12, 201911,612.8511,657.3511,578.8011,643.4511,643.45238,600
Apr 11, 201911,592.5511,606.7011,550.5511,596.7011,596.70271,400
Apr 10, 201911,646.8511,680.0511,571.7511,584.3011,584.30349,100
Apr 09, 201911,612.0511,683.9011,569.7011,671.9511,671.95291,500
Apr 08, 201911,704.3511,710.3011,549.1011,604.5011,604.50253,100
Apr 05, 201911,638.4011,689.6511,609.5011,665.9511,665.95258,700
Apr 04, 201911,660.2011,662.5511,559.2011,598.0011,598.00338,500
Apr 03, 201911,735.3011,761.0011,629.1511,643.9511,643.95354,800
Apr 02, 201911,711.5511,729.3511,655.8511,713.2011,713.20374,500
Apr 01, 201911,665.2011,738.1011,644.7511,669.1511,669.15368,200
Mar 28, 201911,463.6511,588.5011,452.4511,570.0011,570.00511,900
Mar 27, 201911,531.4511,546.2011,413.0011,445.0511,445.05339,900
Mar 26, 201911,375.2011,496.7511,352.4511,483.2511,483.25274,100
Mar 25, 201911,395.6511,395.6511,311.6011,354.2511,354.25285,700
Mar 22, 201911,549.2011,572.8011,434.5511,456.9011,456.90374,600
Mar 20, 201911,553.3511,556.1011,503.1011,521.0511,521.05355,300
Mar 19, 201911,500.3011,543.8511,451.2511,532.4011,532.40316,300
Mar 18, 201911,473.8511,530.1511,412.5011,462.2011,462.20310,700
Mar 15, 201911,376.8511,487.0011,370.8011,426.8511,426.85449,800
Mar 14, 201911,382.5011,383.4511,313.7511,343.2511,343.25285,700
Mar 13, 201911,326.2011,352.3011,276.6011,341.7011,341.70371,500
Mar 12, 201911,231.3511,320.4011,227.0011,301.2011,301.20379,600
Mar 11, 201911,068.7511,180.9011,059.8511,168.0511,168.05341,600
Mar 08, 201911,038.8511,049.0011,008.9511,035.4011,035.40316,800
Mar 07, 201911,077.9511,089.0511,027.1011,058.2011,058.20311,600
Mar 06, 201911,024.8511,062.3010,998.8511,053.0011,053.00361,400
Mar 05, 201910,864.8510,994.9010,817.0010,987.4510,987.45362,000
Mar 01, 201910,842.6510,877.9010,823.1010,863.5010,863.50299,200
Feb 28, 201910,865.7010,865.7010,784.8510,792.5010,792.50624,900
Feb 27, 201910,881.2010,939.7010,751.2010,806.6510,806.65369,700
Feb 26, 201910,775.3010,888.7510,729.3010,835.3010,835.30402,600
Feb 25, 201910,813.2510,887.1010,788.0510,880.1010,880.10374,300
Feb 22, 201910,782.7010,801.5510,758.4010,791.6510,791.65384,900
Feb 21, 201910,744.1010,808.8510,721.5010,789.8510,789.85271,200
Feb 20, 201910,655.4510,752.7010,646.4010,735.4510,735.45280,500
Feb 19, 201910,636.7010,722.8510,585.6510,604.3510,604.35282,800
Feb 18, 201910,738.6510,759.9010,628.4010,640.9510,640.95335,000
Feb 15, 201910,780.2510,785.7510,620.4010,724.4010,724.40506,200
Feb 14, 201910,786.1010,792.7010,718.7510,746.0510,746.05608,200
Feb 12, 201910,879.7010,910.9010,823.8010,831.4010,831.40283,500
Feb 11, 201910,930.9010,930.9010,857.1010,888.8010,888.80277,400
Feb 08, 201911,023.5011,041.2010,925.4510,943.6010,943.60342,200
Feb 07, 201911,070.4511,118.1011,043.6011,069.4011,069.40255,600
Feb 06, 201910,965.1011,072.6010,962.7011,062.4511,062.45289,500
Feb 05, 201910,908.6510,956.7010,886.7010,934.3510,934.35260,100
Feb 04, 201910,876.7510,927.9010,814.1510,912.2510,912.25308,800
Feb 01, 201910,851.3510,983.4510,813.4510,893.6510,893.65467,800
Jan 31, 201910,690.5510,838.0510,678.5510,830.9510,830.95586,700
Jan 30, 201910,702.2510,710.2010,612.8510,651.8010,651.80397,800
Jan 29, 201910,653.7010,690.3510,583.6510,652.2010,652.20346,200
Jan 28, 201910,792.4510,804.4510,630.9510,661.5510,661.55407,100
Jan 25, 201910,859.7510,931.7010,756.4510,780.5510,780.55449,500
Jan 24, 201910,844.0510,866.6010,798.6510,849.8010,849.80350,300
Jan 23, 201910,931.0510,944.8010,811.9510,831.5010,831.50-
Jan 22, 201910,949.8010,949.8010,864.1510,922.7510,922.75291,800
Jan 21, 201910,919.3510,987.4510,885.7510,961.8510,961.85280,100
Jan 18, 201910,914.8510,928.2010,852.2010,906.9510,906.95314,100
Jan 17, 201910,920.8510,930.6510,844.6510,905.2010,905.20263,500
Jan 16, 201910,899.6510,928.1510,876.9010,890.3010,890.30268,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...