HDFC Index Nifty 50 Dir (0P0000XW7T.BO)
BSE - BSE Delayed Price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 214.27 | 214.27 | 214.27 | 214.27 | 214.27 | - |
| May 15, 2024 | 212.27 | 212.27 | 212.27 | 212.27 | 212.27 | - |
| May 14, 2024 | 212.43 | 212.43 | 212.43 | 212.43 | 212.43 | - |
| May 13, 2024 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | - |
| May 10, 2024 | 210.89 | 210.89 | 210.89 | 210.89 | 210.89 | - |
| May 09, 2024 | 209.64 | 209.64 | 209.64 | 209.64 | 209.64 | - |
| May 08, 2024 | 212.93 | 212.93 | 212.93 | 212.93 | 212.93 | - |
| May 07, 2024 | 212.93 | 212.93 | 212.93 | 212.93 | 212.93 | - |
| May 06, 2024 | 214.23 | 214.23 | 214.23 | 214.23 | 214.23 | - |
| May 03, 2024 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | - |
| May 02, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| Apr 30, 2024 | 215.79 | 215.79 | 215.79 | 215.79 | 215.79 | - |
| Apr 29, 2024 | 216.16 | 216.16 | 216.16 | 216.16 | 216.16 | - |
| Apr 26, 2024 | 214.03 | 214.03 | 214.03 | 214.03 | 214.03 | - |
| Apr 25, 2024 | 215.46 | 215.46 | 215.46 | 215.46 | 215.46 | - |
| Apr 24, 2024 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | - |
| Apr 23, 2024 | 213.54 | 213.54 | 213.54 | 213.54 | 213.54 | - |
| Apr 22, 2024 | 213.24 | 213.24 | 213.24 | 213.24 | 213.24 | - |
| Apr 19, 2024 | 211.44 | 211.44 | 211.44 | 211.44 | 211.44 | - |
| Apr 18, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Apr 16, 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
| Apr 15, 2024 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | - |
| Apr 12, 2024 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| Apr 10, 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
| Apr 09, 2024 | 216.19 | 216.19 | 216.19 | 216.19 | 216.19 | - |
| Apr 08, 2024 | 216.41 | 216.41 | 216.41 | 216.41 | 216.41 | - |
| Apr 05, 2024 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | - |
| Apr 04, 2024 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | - |
| Apr 03, 2024 | 214.22 | 214.22 | 214.22 | 214.22 | 214.22 | - |
| Apr 02, 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
| Apr 01, 2024 | 214.49 | 214.49 | 214.49 | 214.49 | 214.49 | - |
| Mar 28, 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - |
| Mar 27, 2024 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | - |
| Mar 26, 2024 | 210.12 | 210.12 | 210.12 | 210.12 | 210.12 | - |
| Mar 22, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Mar 21, 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
| Mar 20, 2024 | 208.54 | 208.54 | 208.54 | 208.54 | 208.54 | - |
| Mar 19, 2024 | 208.34 | 208.34 | 208.34 | 208.34 | 208.34 | - |
| Mar 18, 2024 | 210.61 | 210.61 | 210.61 | 210.61 | 210.61 | - |
| Mar 15, 2024 | 210.31 | 210.31 | 210.31 | 210.31 | 210.31 | - |
| Mar 14, 2024 | 211.49 | 211.49 | 211.49 | 211.49 | 211.49 | - |
| Mar 13, 2024 | 210.07 | 210.07 | 210.07 | 210.07 | 210.07 | - |
| Mar 12, 2024 | 213.29 | 213.29 | 213.29 | 213.29 | 213.29 | - |
| Mar 11, 2024 | 213.27 | 213.27 | 213.27 | 213.27 | 213.27 | - |
| Mar 07, 2024 | 214.81 | 214.81 | 214.81 | 214.81 | 214.81 | - |
| Mar 06, 2024 | 214.62 | 214.62 | 214.62 | 214.62 | 214.62 | - |
| Mar 05, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| Mar 04, 2024 | 213.97 | 213.97 | 213.97 | 213.97 | 213.97 | - |
| Mar 01, 2024 | 213.34 | 213.34 | 213.34 | 213.34 | 213.34 | - |
| Feb 29, 2024 | 209.94 | 209.94 | 209.94 | 209.94 | 209.94 | - |
| Feb 28, 2024 | 209.64 | 209.64 | 209.64 | 209.64 | 209.64 | - |
| Feb 27, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Feb 26, 2024 | 211.27 | 211.27 | 211.27 | 211.27 | 211.27 | - |
| Feb 23, 2024 | 212.14 | 212.14 | 212.14 | 212.14 | 212.14 | - |
| Feb 22, 2024 | 212.19 | 212.19 | 212.19 | 212.19 | 212.19 | - |
| Feb 21, 2024 | 210.64 | 210.64 | 210.64 | 210.64 | 210.64 | - |
| Feb 20, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Feb 19, 2024 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | - |
| Feb 16, 2024 | 210.48 | 210.48 | 210.48 | 210.48 | 210.48 | - |
| Feb 15, 2024 | 209.21 | 209.21 | 209.21 | 209.21 | 209.21 | - |
| Feb 14, 2024 | 208.49 | 208.49 | 208.49 | 208.49 | 208.49 | - |
| Feb 13, 2024 | 207.57 | 207.57 | 207.57 | 207.57 | 207.57 | - |
| Feb 12, 2024 | 206.36 | 206.36 | 206.36 | 206.36 | 206.36 | - |
| Feb 09, 2024 | 207.95 | 207.95 | 207.95 | 207.95 | 207.95 | - |
| Feb 08, 2024 | 207.31 | 207.31 | 207.31 | 207.31 | 207.31 | - |
| Feb 07, 2024 | 209.22 | 209.22 | 209.22 | 209.22 | 209.22 | - |
| Feb 06, 2024 | 209.21 | 209.21 | 209.21 | 209.21 | 209.21 | - |
| Feb 05, 2024 | 207.69 | 207.69 | 207.69 | 207.69 | 207.69 | - |
| Feb 02, 2024 | 208.47 | 208.47 | 208.47 | 208.47 | 208.47 | - |
| Feb 01, 2024 | 206.98 | 206.98 | 206.98 | 206.98 | 206.98 | - |
| Jan 31, 2024 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | - |
| Jan 30, 2024 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | - |
| Jan 29, 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
| Jan 25, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| Jan 24, 2024 | 204.67 | 204.67 | 204.67 | 204.67 | 204.67 | - |
| Jan 23, 2024 | 202.62 | 202.62 | 202.62 | 202.62 | 202.62 | - |
| Jan 19, 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | - |
| Jan 18, 2024 | 204.67 | 204.67 | 204.67 | 204.67 | 204.67 | - |
| Jan 17, 2024 | 205.72 | 205.72 | 205.72 | 205.72 | 205.72 | - |
| Jan 16, 2024 | 210.11 | 210.11 | 210.11 | 210.11 | 210.11 | - |
| Jan 15, 2024 | 210.73 | 210.73 | 210.73 | 210.73 | 210.73 | - |
| Jan 12, 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| Jan 11, 2024 | 206.44 | 206.44 | 206.44 | 206.44 | 206.44 | - |
| Jan 10, 2024 | 206.16 | 206.16 | 206.16 | 206.16 | 206.16 | - |
| Jan 09, 2024 | 205.46 | 205.46 | 205.46 | 205.46 | 205.46 | - |
| Jan 08, 2024 | 205.16 | 205.16 | 205.16 | 205.16 | 205.16 | - |
| Jan 05, 2024 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | - |
| Jan 04, 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - |
| Jan 03, 2024 | 205.21 | 205.21 | 205.21 | 205.21 | 205.21 | - |
| Jan 02, 2024 | 206.63 | 206.63 | 206.63 | 206.63 | 206.63 | - |
| Jan 01, 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | - |
| Dec 29, 2023 | 207.26 | 207.26 | 207.26 | 207.26 | 207.26 | - |
| Dec 28, 2023 | 207.71 | 207.71 | 207.71 | 207.71 | 207.71 | - |
| Dec 27, 2023 | 206.54 | 206.54 | 206.54 | 206.54 | 206.54 | - |
| Dec 26, 2023 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| Dec 22, 2023 | 203.63 | 203.63 | 203.63 | 203.63 | 203.63 | - |
| Dec 21, 2023 | 202.73 | 202.73 | 202.73 | 202.73 | 202.73 | - |
| Dec 20, 2023 | 201.73 | 201.73 | 201.73 | 201.73 | 201.73 | - |
| Dec 19, 2023 | 204.62 | 204.62 | 204.62 | 204.62 | 204.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.