Canada markets closed

NIFTY FIN SERVICE (NIFTY_FIN_SERVICE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
21,478.30+62.20 (+0.29%)
At close: 03:32PM IST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202421,354.4521,509.5021,320.1021,478.3021,478.30-
May 16, 202421,308.0521,445.6521,093.8521,416.1021,416.101,512,300
May 15, 202421,281.1021,293.8021,125.1521,186.0021,186.001,080,400
May 14, 202421,247.5021,317.5521,184.9521,254.5521,254.55910,700
May 13, 202421,062.7021,288.5520,934.4021,249.8021,249.801,023,400
May 10, 202421,120.3521,270.7021,017.6521,094.1521,094.151,219,800
May 09, 202421,376.0521,475.2521,072.6021,093.5021,093.501,628,600
May 08, 202421,457.3021,528.2021,396.4021,428.3521,428.351,878,800
May 07, 202421,783.0021,807.7521,509.4021,543.5021,543.501,586,400
May 06, 202421,857.7521,890.7521,707.0521,743.7021,743.702,573,600
May 03, 202422,009.3022,136.6021,707.4521,797.4021,797.401,979,500
May 02, 202421,785.4521,967.9021,773.8521,873.7021,873.702,700,700
Apr 30, 202421,827.5022,073.7021,779.2021,841.1521,841.152,895,400
Apr 29, 202421,426.2521,832.0021,418.1521,811.2021,811.201,680,200
Apr 26, 202421,552.5521,552.5521,304.5521,354.0521,354.051,360,000
Apr 25, 202421,290.5521,612.9021,269.5021,545.3521,545.352,336,100
Apr 24, 202421,391.0021,481.6521,361.3021,442.6021,442.60726,200
Apr 23, 202421,476.0021,477.2521,302.7021,334.2021,334.20876,000
Apr 22, 202421,409.1021,409.7021,194.4521,326.5021,326.50975,900
Apr 19, 202420,758.9521,211.1020,694.3521,173.0021,173.001,100,300
Apr 18, 202421,142.7521,228.2020,862.0020,899.4520,899.451,244,100
Apr 16, 202420,996.9521,145.9520,964.1021,099.2521,099.25934,600
Apr 15, 202421,292.6521,377.3021,130.3521,146.0021,146.00823,600
Apr 12, 202421,584.9521,665.0021,484.3521,521.8021,521.801,112,600
Apr 10, 202421,748.5021,754.2521,670.7021,717.7021,717.70990,200
Apr 09, 202421,716.5521,758.3521,625.1521,682.2021,682.20895,600
Apr 08, 202421,613.3021,669.1521,552.9521,604.5021,604.50917,900
Apr 05, 202421,375.4021,579.6521,294.9521,556.6521,556.651,127,700
Apr 04, 202421,390.1021,457.4521,220.5021,373.5021,373.501,593,300
Apr 03, 202421,069.3021,261.2521,065.2521,197.2521,197.251,273,400
Apr 02, 202421,157.2521,220.4521,118.6521,150.9521,150.951,133,500
Apr 01, 202421,108.7521,237.5021,100.2021,198.4021,198.40861,200
Mar 28, 202420,809.4021,141.7520,809.3520,989.1020,989.101,509,100
Mar 27, 202420,737.2520,861.2520,737.2520,792.4020,792.402,208,500
Mar 26, 202420,629.6020,769.3520,629.2520,705.9520,705.951,390,900
Mar 22, 202420,693.7520,846.0520,667.3520,783.5520,783.551,198,700
Mar 21, 202420,692.4520,822.7520,656.8520,714.8020,714.801,340,700
Mar 20, 202420,591.0020,689.8520,362.8020,544.2520,544.251,275,700
Mar 19, 202420,552.5020,651.6020,541.3020,601.9520,601.951,213,800
Mar 18, 202420,572.9520,703.2520,413.1520,626.6520,626.65877,100
Mar 15, 202420,617.6520,706.4520,530.3520,644.3020,644.302,910,400
Mar 14, 202420,725.3020,864.2020,590.5020,725.9020,725.901,353,100
Mar 13, 202420,928.4020,960.4520,696.7520,758.2020,758.201,745,100
Mar 12, 202420,867.9521,069.8520,647.8520,897.5020,897.501,618,400
Mar 11, 202421,001.4021,020.4020,833.2520,862.5520,862.551,325,800
Mar 07, 202421,017.9521,063.8020,947.8521,005.8521,005.851,080,100
Mar 06, 202420,815.6521,064.7520,802.7020,986.1520,986.151,690,000
Mar 05, 202420,846.5020,958.2520,814.5020,854.5020,854.501,133,700
Mar 04, 202420,852.1520,959.8020,807.0020,927.2520,927.251,213,100
Mar 01, 202420,446.1020,863.6520,446.1020,842.7020,842.70963,000
Feb 29, 202420,306.8520,495.4020,234.7520,407.9020,407.901,547,000
Feb 28, 202420,577.0520,627.9020,293.3520,340.4020,340.40898,100
Feb 27, 202420,564.8520,631.3020,527.9520,552.9020,552.901,192,100
Feb 26, 202420,585.8520,724.2020,585.2520,619.7020,619.70856,200
Feb 23, 202420,717.7020,794.6520,645.0020,677.1020,677.10876,400
Feb 22, 202420,635.0520,712.0020,440.9020,665.9020,665.901,168,700
Feb 21, 202420,897.3020,897.3020,631.4520,686.7520,686.751,111,700
Feb 20, 202420,517.4520,818.2020,482.2020,800.8520,800.851,070,900
Feb 19, 2024------
Feb 16, 202420,526.0020,552.3020,401.9020,472.7520,472.75982,700
Feb 15, 202420,372.2020,442.9520,205.3520,416.1520,416.151,130,100
Feb 14, 202419,976.6520,394.0019,941.1020,325.5520,325.551,552,100
Feb 13, 202419,984.3020,272.1019,920.0520,190.5020,190.501,464,300
Feb 12, 202420,198.4020,231.5519,822.0519,918.5019,918.501,349,800
Feb 09, 202420,037.8520,233.5519,958.6020,203.3020,203.302,026,600
Feb 08, 202420,496.6520,542.8520,021.3520,064.7020,064.702,084,800
Feb 07, 202420,463.4520,537.6020,357.8520,443.6520,443.651,836,500
Feb 06, 202420,351.8020,391.0020,240.5520,365.5020,365.501,405,800
Feb 05, 202420,441.3520,458.0520,260.0020,315.8520,315.851,335,600
Feb 02, 202420,661.0520,817.5020,408.3020,434.0520,434.051,324,200
Feb 01, 202420,555.9520,570.2020,355.7020,516.6520,516.651,309,000
Jan 31, 202420,249.2520,587.4520,160.5520,497.5020,497.501,655,500
Jan 30, 202420,392.1520,466.3020,242.7020,285.5020,285.501,654,100
Jan 29, 202420,246.4020,465.0020,235.7520,413.3520,413.352,025,000
Jan 25, 202420,204.1520,234.9019,941.3020,099.4020,099.401,851,400
Jan 24, 202419,878.5520,324.5019,878.5520,206.4020,206.402,202,400
Jan 23, 202420,735.5020,771.8520,081.3020,137.0520,137.052,807,900
Jan 19, 202420,510.3520,604.9020,371.1520,425.3520,425.351,835,500
Jan 18, 202420,245.9520,522.1020,194.7520,324.0520,324.052,362,600
Jan 17, 202420,733.7021,015.8020,486.9020,528.9020,528.903,102,400
Jan 16, 202421,444.0521,513.5021,415.0021,447.1521,447.151,134,200
Jan 15, 202421,374.5021,499.3521,336.7021,461.3521,461.351,111,000
Jan 12, 202421,303.7521,371.9521,217.9021,300.7021,300.70932,000
Jan 11, 202421,299.2521,382.7521,170.8021,249.2021,249.20843,900
Jan 10, 202421,138.8521,256.9521,095.8521,224.3021,224.30907,100
Jan 09, 202421,385.4521,479.4521,155.4021,197.2521,197.251,083,300
Jan 08, 202421,511.9521,554.0521,270.1521,292.4521,292.45899,400
Jan 05, 202421,529.9521,602.1021,380.4021,514.2021,514.201,052,100
Jan 04, 202421,346.7521,551.5521,329.1021,516.6021,516.601,374,200
Jan 03, 202421,362.1521,368.3021,216.5521,256.5521,256.551,049,800
Jan 02, 202421,453.7021,465.8021,299.1021,346.1521,346.151,206,200
Jan 01, 2024------
Dec 29, 202321,461.5021,523.9021,417.4021,487.4521,487.451,573,200
Dec 28, 202321,555.3521,627.3521,490.8021,534.1021,534.101,598,300
Dec 27, 202321,316.0021,491.7021,306.0521,465.7021,465.70963,800
Dec 26, 202321,240.3521,303.6021,192.9021,261.6521,261.651,064,500
Dec 22, 202321,339.2521,413.5021,138.4521,197.1521,197.151,307,200
Dec 21, 202321,087.2521,359.2520,996.4521,326.0021,326.001,385,800
Dec 20, 202321,518.3521,552.3521,096.7521,201.2521,201.251,452,800
Dec 19, 202321,476.8521,491.0521,337.1521,434.4521,434.45979,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...