UK markets close in 6 hours 14 minutes

NIFTY 50 (^NSEI)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
18,308.10+52.35 (+0.29%)
At close: 03:31PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202218,235.6518,321.5518,228.7518,308.1018,308.10-
14 Jan 202218,185.0018,286.9518,119.6518,255.7518,255.75229,500
13 Jan 202218,257.0018,272.2518,163.8018,257.8018,257.80303,700
12 Jan 202218,170.4018,227.9518,128.8018,212.3518,212.35245,000
11 Jan 202217,997.7518,081.2517,964.4018,055.7518,055.75220,200
10 Jan 202217,913.3018,017.4517,879.1518,003.3018,003.30232,400
07 Jan 202217,797.6017,905.0017,704.5517,812.7017,812.70239,300
06 Jan 202217,768.5017,797.9517,655.5517,745.9017,745.90236,500
05 Jan 202217,820.1017,944.7017,748.8517,925.2517,925.25251,500
04 Jan 202217,681.4017,827.6017,593.5517,805.2517,805.25247,400
03 Jan 202217,387.1517,646.6517,383.3017,625.7017,625.70200,500
31 Dec 202117,244.5017,400.8017,238.5017,354.0517,354.05167,000
30 Dec 202117,201.4517,264.0517,146.3517,203.9517,203.95320,800
29 Dec 202117,220.1017,285.9517,176.6517,213.6017,213.60161,700
28 Dec 202117,177.6017,250.2517,161.1517,233.2517,233.25176,000
27 Dec 202116,937.7517,112.0516,833.2017,086.2517,086.25144,800
24 Dec 202117,149.5017,155.6016,909.6017,003.7517,003.75182,600
23 Dec 202117,066.8017,118.6517,015.5517,072.6017,072.60197,000
22 Dec 202116,865.5516,971.0016,819.5016,955.4516,955.45207,900
21 Dec 202116,773.1516,936.4016,688.2516,770.8516,770.85241,000
20 Dec 202116,824.2516,840.1016,410.2016,614.2016,614.20330,600
17 Dec 202117,276.0017,298.1516,966.4516,985.2016,985.20354,600
16 Dec 202117,373.0017,379.3517,184.9517,248.4017,248.40219,500
15 Dec 202117,323.6517,351.2017,192.2017,221.4017,221.40215,000
14 Dec 202117,283.2017,376.2017,225.8017,324.9017,324.90271,000
13 Dec 202117,619.1017,639.5017,355.9517,368.2517,368.25256,600
10 Dec 202117,476.0517,534.3517,405.2517,511.3017,511.30204,500
09 Dec 202117,524.4017,543.2517,379.6017,516.8517,516.85237,200
08 Dec 202117,315.2517,484.6017,308.9517,469.7517,469.75257,800
07 Dec 202117,044.1017,251.6516,987.7517,176.7017,176.70254,100
06 Dec 202117,209.0517,216.7516,891.7016,912.2516,912.25231,700
03 Dec 202117,424.9017,489.8017,180.8017,196.7017,196.70292,500
02 Dec 202117,183.2017,420.3517,149.3017,401.6517,401.65279,900
01 Dec 202117,104.4017,213.0517,064.2517,166.9017,166.90295,500
30 Nov 202117,051.1517,324.6516,931.4016,983.2016,983.20498,000
29 Nov 202117,055.8017,160.7016,782.4017,053.9517,053.95348,900
26 Nov 202117,338.7517,355.4016,985.7017,026.4517,026.45356,300
25 Nov 202117,417.3017,564.3517,351.7017,536.2517,536.25255,900
24 Nov 202117,550.0517,600.6017,354.0017,415.0517,415.05298,100
23 Nov 202117,281.7517,553.7017,216.1017,503.3517,503.35308,800
22 Nov 202117,796.2517,805.2517,280.4517,416.5517,416.55356,400
18 Nov 202117,890.5517,945.6017,688.5017,764.8017,764.80278,400
17 Nov 202117,939.3518,022.6517,879.2517,898.6517,898.65295,700
16 Nov 202118,127.0518,132.6517,958.8017,999.2017,999.20267,400
15 Nov 202118,140.9518,210.1518,071.3018,109.4518,109.45280,400
12 Nov 202117,977.6018,123.0017,905.9018,102.7518,102.75249,100
11 Nov 202117,967.4517,971.3517,798.2017,873.6017,873.60232,100
10 Nov 202117,973.4518,061.2517,915.0018,017.2018,017.20261,400
09 Nov 202118,084.3518,112.6017,983.0518,044.2518,044.25270,200
08 Nov 202118,040.2018,087.8017,836.1018,068.5518,068.55338,900
04 Nov 202117,935.0517,947.5517,900.6017,916.8017,916.8048,500
03 Nov 202117,947.9517,988.7517,757.9517,829.2017,829.20331,000
02 Nov 202117,970.9018,012.2517,847.6017,888.9517,888.95296,400
01 Nov 202117,783.1517,954.1017,697.1017,929.6517,929.65281,200
29 Oct 202117,833.0517,915.8517,613.1017,671.6517,671.65336,500
28 Oct 202118,187.6518,190.7017,799.4517,857.2517,857.25374,200
27 Oct 202118,295.8518,342.0518,167.9018,210.9518,210.95335,200
26 Oct 202118,154.5018,310.4518,099.3018,268.4018,268.40341,400
25 Oct 202118,229.5018,241.4017,968.5018,125.4018,125.40418,700
22 Oct 202118,230.7018,314.2518,034.3518,114.9018,114.90324,700
21 Oct 202118,382.7018,384.2018,048.0018,178.1018,178.10365,900
20 Oct 202118,439.9018,458.3018,209.3518,266.6018,266.60371,300
19 Oct 202118,602.3518,604.4518,377.7018,418.7518,418.75368,200
18 Oct 202118,500.1018,543.1518,445.3018,477.0518,477.05469,900
14 Oct 202118,272.8518,350.7518,248.7018,338.5518,338.55538,700
13 Oct 202118,097.8518,197.8018,050.7518,161.7518,161.75506,700
12 Oct 202117,915.8018,008.6517,864.9517,991.9517,991.95355,600
11 Oct 202117,867.5518,041.9517,839.1017,945.9517,945.95375,800
08 Oct 202117,886.8517,941.8517,840.3517,895.2017,895.20324,100
07 Oct 202117,810.5517,857.5517,763.8017,790.3517,790.35419,900
06 Oct 202117,861.5017,884.6017,613.1517,646.0017,646.00395,800
05 Oct 202117,661.3517,833.4517,640.9017,822.3017,822.30427,000
04 Oct 202117,615.5517,750.9017,581.3517,691.2517,691.25295,800
01 Oct 202117,531.9017,557.1517,452.9017,532.0517,532.05305,800
30 Sept 202117,718.9017,742.1517,585.3517,618.1517,618.15378,600
29 Sept 202117,657.9517,781.7517,608.1517,711.3017,711.30562,200
28 Sept 202117,906.4517,912.8517,576.1017,748.6017,748.60398,000
27 Sept 202117,932.2017,943.5017,802.9017,855.1017,855.10295,700
24 Sept 202117,897.4517,947.6517,819.4017,853.2017,853.20360,100
23 Sept 202117,670.8517,843.9017,646.5517,822.9517,822.95320,500
22 Sept 202117,580.9017,610.4517,524.0017,546.6517,546.65295,200
21 Sept 202117,450.5017,578.3517,326.1017,562.0017,562.00363,600
20 Sept 202117,443.8517,622.7517,361.8017,396.9017,396.90339,100
17 Sept 202117,709.6517,792.9517,537.6517,585.1517,585.15508,300
16 Sept 202117,539.2017,644.6017,510.4517,629.5017,629.50503,300
15 Sept 202117,387.6517,532.7017,386.9017,519.4517,519.45388,200
14 Sept 202117,420.3517,438.5517,367.0517,380.0017,380.00230,400
13 Sept 202117,363.5517,378.3517,269.1517,355.3017,355.30241,100
09 Sept 202117,312.8517,379.6517,302.7017,369.2517,369.25241,500
08 Sept 202117,375.7517,383.4017,254.2017,353.5017,353.50252,700
07 Sept 202117,401.5517,436.5017,287.0017,362.1017,362.10243,400
06 Sept 202117,399.3517,429.5517,345.5517,377.8017,377.80228,000
03 Sept 202117,262.4517,340.1017,212.2017,323.6017,323.60261,400
02 Sept 202117,095.4017,245.5017,059.7017,234.1517,234.15242,400
01 Sept 202117,185.6017,225.7517,055.0517,076.2517,076.25301,900
31 Aug 202116,947.5017,153.5016,915.8517,132.2017,132.20464,400
30 Aug 202116,775.8516,951.5016,764.8516,931.0516,931.05283,500
27 Aug 202116,642.5516,722.0516,565.6016,705.2016,705.20217,400
26 Aug 202116,627.9516,683.7016,603.4016,636.9016,636.90253,500
25 Aug 202116,654.0016,712.4516,617.5016,634.6516,634.65265,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...