UK markets closed

NIFTY 50 (^NSEI)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
17,698.15+39.15 (+0.22%)
At close: 03:31PM IST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202217,659.6517,724.6517,597.8517,698.1517,698.15303,900
11 Aug 202217,711.6517,719.3017,631.9517,659.0017,659.00311,200
10 Aug 202217,566.1017,566.1017,442.8017,534.7517,534.75312,700
08 Aug 202217,401.5017,548.8017,359.7517,525.1017,525.10257,000
05 Aug 202217,423.6517,474.4017,348.7517,397.5017,397.50355,300
04 Aug 202217,463.1017,490.7017,161.2517,382.0017,382.00325,000
03 Aug 202217,349.2517,407.5017,225.8517,388.1517,388.15285,400
02 Aug 202217,310.1517,390.1517,215.8517,345.4517,345.45333,600
01 Aug 202217,243.2017,356.2517,154.8017,340.0517,340.05381,500
29 Jul 202217,079.5017,172.8017,018.1517,158.2517,158.25436,100
28 Jul 202216,774.8516,947.6516,746.2516,929.6016,929.60376,300
27 Jul 202216,475.3516,653.4516,438.7516,641.8016,641.80185,200
26 Jul 202216,632.9016,636.1016,463.3016,483.8516,483.85208,200
25 Jul 202216,662.5516,706.0516,564.2516,631.0016,631.00211,400
22 Jul 202216,661.2516,752.2516,610.9016,719.4516,719.45190,900
21 Jul 202216,523.5516,626.9516,483.9016,605.2516,605.25243,600
20 Jul 202216,562.8016,588.0016,490.9516,520.8516,520.85284,400
19 Jul 202216,187.0516,359.5016,187.0516,340.5516,340.55222,600
18 Jul 202216,151.4016,287.9516,142.2016,278.5016,278.50227,700
15 Jul 202216,010.8016,066.9515,927.3016,049.2016,049.20205,800
14 Jul 202216,018.8516,070.8515,858.2015,938.6515,938.65228,600
13 Jul 202216,128.2016,140.0015,950.1515,966.6515,966.65233,300
12 Jul 202216,126.2016,158.7516,031.1516,058.3016,058.30208,600
11 Jul 202216,136.1516,248.5516,115.5016,216.0016,216.00255,900
08 Jul 202216,273.6516,275.5016,157.9016,220.6016,220.60281,100
07 Jul 202216,113.7516,150.5016,045.9516,132.9016,132.90264,600
06 Jul 202215,818.2016,011.3515,800.9015,989.8015,989.80288,400
05 Jul 202215,909.1516,025.7515,785.4515,810.8515,810.85254,200
04 Jul 202215,710.5015,852.3515,661.8015,835.3515,835.35304,300
01 Jul 202215,703.7015,793.9515,511.0515,752.0515,752.05364,100
30 Jun 202215,774.5015,890.0015,728.8515,780.2515,780.25306,000
29 Jun 202215,701.7015,861.6015,687.8015,799.1015,799.10444,900
28 Jun 202215,757.4515,892.1015,710.1515,850.2015,850.20251,900
27 Jun 202215,926.2015,927.4515,815.5015,832.0515,832.05210,900
24 Jun 202215,657.4015,749.2515,619.4515,699.2515,699.25219,600
23 Jun 202215,451.5515,628.4515,367.5015,556.6515,556.65259,200
22 Jun 202215,545.6515,565.4015,385.9515,413.3015,413.30220,900
21 Jun 202215,455.9515,707.2515,419.8515,638.8015,638.80262,800
20 Jun 202215,334.5015,382.5015,191.1015,350.1515,350.15260,000
17 Jun 202215,272.6515,400.4015,183.4015,293.5015,293.50342,600
16 Jun 202215,832.2515,863.1515,335.1015,360.6015,360.60264,700
15 Jun 202215,729.2515,783.6515,678.9015,692.1515,692.15183,000
14 Jun 202215,674.2515,858.0015,659.4515,732.1015,732.10225,400
13 Jun 202215,877.5515,886.1515,684.0015,774.4015,774.40225,500
10 Jun 202216,283.9516,324.7016,172.6016,201.8016,201.80189,700
09 Jun 202216,263.8516,492.8016,243.8516,478.1016,478.10205,000
08 Jun 202216,474.9516,514.3016,293.3516,356.2516,356.25243,500
07 Jun 202216,469.6016,487.2516,347.1016,416.3516,416.35233,800
06 Jun 202216,530.7016,610.9516,444.5516,569.5516,569.55233,600
03 Jun 202216,761.6516,793.8516,567.9016,584.3016,584.30245,500
02 Jun 202216,481.6516,646.4016,443.0516,628.0016,628.00236,000
01 Jun 202216,594.4016,649.2016,438.8516,522.7516,522.75249,600
31 May 202216,578.4516,690.7516,521.9016,584.5516,584.55651,600
30 May 202216,527.9016,695.5016,506.1516,661.4016,661.40251,400
27 May 202216,296.6016,370.6016,221.9516,352.4516,352.45274,100
26 May 202216,105.0016,204.4515,903.7016,170.1516,170.15314,300
25 May 202216,196.3516,223.3516,006.9516,025.8016,025.80243,300
24 May 202216,225.5516,262.8016,078.6016,125.1516,125.15249,800
23 May 202216,290.9516,414.7016,185.7516,214.7016,214.70293,800
20 May 202216,043.8016,283.0516,003.8516,266.1516,266.15252,400
19 May 202215,917.4015,984.7515,775.2015,809.4015,809.40313,900
18 May 202216,318.1516,399.8016,211.2016,240.3016,240.30290,400
17 May 202215,912.6016,284.2515,900.8016,259.3016,259.30295,700
16 May 202215,845.1015,977.9515,739.6515,842.3015,842.30217,600
13 May 202215,977.0016,083.6015,740.8515,782.1515,782.15369,100
12 May 202216,021.1016,041.9515,735.7515,808.0015,808.00314,900
11 May 202216,270.0516,318.7515,992.6016,167.1016,167.10284,300
10 May 202216,248.9016,404.5516,197.3016,240.0516,240.05283,100
09 May 202216,227.7016,403.7016,142.1016,301.8516,301.85288,400
06 May 202216,415.5516,484.2016,340.9016,411.2516,411.25300,500
05 May 202216,854.7516,945.7016,651.8516,682.6516,682.65265,800
04 May 202217,096.6017,132.8516,623.9516,677.6016,677.60310,600
02 May 202216,924.4517,092.2516,917.2517,069.1017,069.10278,200
29 Apr 202217,329.2517,377.6517,053.2517,102.5517,102.55336,200
28 Apr 202217,189.5017,322.5017,071.0517,245.0517,245.05312,900
27 Apr 202217,073.3517,110.7016,958.4517,038.4017,038.40265,100
26 Apr 202217,121.3017,223.8517,064.4517,200.8017,200.80261,100
25 Apr 202217,009.0517,054.3016,888.7016,953.9516,953.95275,700
22 Apr 202217,242.7517,315.3017,149.2017,171.9517,171.95262,700
21 Apr 202217,234.6017,414.7017,215.5017,392.6017,392.60285,200
20 Apr 202217,045.2517,186.9016,978.9517,136.5517,136.55286,100
19 Apr 202217,258.9517,275.6516,824.7016,958.6516,958.65401,400
18 Apr 202217,183.4517,237.7517,067.8517,173.6517,173.65376,100
13 Apr 202217,599.9017,663.6517,457.4017,475.6517,475.65245,100
12 Apr 202217,584.8517,595.3017,442.3517,530.3017,530.30266,000
11 Apr 202217,740.9017,779.0517,650.9517,674.9517,674.95251,700
08 Apr 202217,698.1517,842.7517,600.5517,784.3517,784.35274,400
07 Apr 202217,723.3017,787.5017,623.7017,639.5517,639.55308,800
06 Apr 202217,842.7517,901.0017,779.8517,807.6517,807.65328,800
05 Apr 202218,080.6018,095.4517,921.5517,957.4017,957.40283,500
04 Apr 202217,809.1018,114.6517,791.4018,053.4018,053.40345,500
01 Apr 202217,436.9017,703.7017,422.7017,670.4517,670.45291,800
31 Mar 202217,519.2017,559.8017,435.2017,464.7517,464.75281,100
30 Mar 202217,468.1517,522.5017,387.2017,498.2517,498.25505,000
29 Mar 202217,297.2017,343.6517,235.7017,325.3017,325.30235,100
28 Mar 202217,181.8517,235.1017,003.9017,222.0017,222.00253,200
25 Mar 202217,289.0017,294.9017,076.5517,153.0017,153.00237,100
24 Mar 202217,094.9517,291.7517,091.1517,222.7517,222.75290,300
23 Mar 202217,405.0517,442.4017,199.6017,245.6517,245.65292,100
22 Mar 202217,120.4017,334.4017,006.3017,315.5017,315.50338,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...