UK markets close in 8 hours 2 minutes

NIFTY 50 (^NSEI)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
21,855.45-200.25 (-0.91%)
As of 01:58PM IST. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 202421,946.4521,978.3021,808.4521,855.4521,855.45-
18 Mar 202421,990.1022,123.7021,916.5522,055.7022,055.70356,300
15 Mar 202422,064.8522,120.9021,931.7022,023.3522,023.35661,500
14 Mar 202421,982.5522,204.6021,917.5022,146.6522,146.65426,700
13 Mar 202422,432.2022,446.7521,905.6521,997.7021,997.70493,300
12 Mar 202422,334.4522,452.5522,256.0022,335.7022,335.70299,200
11 Mar 202422,517.5022,526.6022,307.2522,332.6522,332.65277,900
07 Mar 202422,505.3022,525.6522,430.0022,493.5522,493.55379,900
06 Mar 202422,327.5022,497.2022,224.3522,474.0522,474.05312,300
05 Mar 202422,371.2522,416.9022,269.1522,356.3022,356.30296,200
04 Mar 202422,403.5022,440.9022,358.3022,405.6022,405.60298,800
01 Mar 202422,048.3022,353.3022,047.7522,338.7522,338.75351,500
29 Feb 202421,935.2022,060.5521,860.6521,982.8021,982.80360,200
28 Feb 202422,214.1022,229.1521,915.8521,951.1521,951.15203,000
27 Feb 202422,090.2022,218.2522,085.6522,198.3522,198.35252,200
26 Feb 202422,169.2022,202.1522,075.1522,122.0522,122.05207,800
23 Feb 202422,290.0022,297.5022,186.1022,212.7022,212.70226,000
22 Feb 202422,081.5522,252.5021,875.2522,217.4522,217.45343,500
21 Feb 202422,248.8522,249.4021,997.9522,055.0522,055.05364,500
20 Feb 202422,099.2022,215.6022,045.8522,196.9522,196.95295,700
19 Feb 202422,103.4522,186.6522,021.0522,122.2522,122.25-
16 Feb 202422,020.3022,068.6521,968.9522,040.7022,040.70343,900
15 Feb 202421,906.5521,953.8521,794.8021,910.7521,910.75345,400
14 Feb 202421,578.1521,870.8521,530.2021,840.0521,840.05359,100
13 Feb 202421,664.3021,766.8021,543.3521,743.2521,743.25365,800
12 Feb 202421,800.8021,831.7021,574.7521,616.0521,616.05287,400
09 Feb 202421,727.0021,804.4521,629.9021,782.5021,782.50349,200
08 Feb 202422,009.6522,011.0521,665.3021,717.9521,717.95491,100
07 Feb 202422,045.0522,053.3021,860.1521,930.5021,930.50346,300
06 Feb 202421,825.2021,951.4021,737.5521,929.4021,929.40371,000
05 Feb 202421,921.0521,964.3021,726.9521,771.7021,771.70440,800
02 Feb 202421,812.7522,126.8021,805.5521,853.8021,853.80442,800
01 Feb 202421,780.6521,832.9521,658.7521,697.4521,697.45332,500
31 Jan 202421,487.2521,741.3521,448.8521,725.7021,725.70410,600
30 Jan 202421,775.7521,813.0521,501.8021,522.1021,522.10375,100
29 Jan 202421,433.1021,763.2521,429.6021,737.6021,737.60376,700
25 Jan 202421,454.6021,459.0021,247.0521,352.6021,352.60418,100
24 Jan 202421,185.2521,482.3521,137.2021,453.9521,453.95407,500
23 Jan 202421,716.7021,750.2521,192.6021,238.8021,238.80449,700
19 Jan 202421,615.2021,670.6021,575.0021,622.4021,622.40343,100
18 Jan 202421,414.2021,539.4021,285.5521,462.2521,462.25387,300
17 Jan 202421,647.2521,851.5021,550.4521,571.9521,571.95456,000
16 Jan 202422,080.5022,124.1521,969.8022,032.3022,032.30292,400
15 Jan 202422,053.1522,115.5521,963.5522,097.4522,097.45345,500
12 Jan 202421,773.5521,928.2521,715.1521,894.5521,894.55294,700
11 Jan 202421,688.0021,726.5021,593.7521,647.2021,647.20212,500
10 Jan 202421,529.3021,641.8521,448.6521,618.7021,618.70217,000
09 Jan 202421,653.6021,724.4521,517.8521,544.8521,544.85228,600
08 Jan 202421,747.6021,763.9521,492.9021,513.0021,513.00231,500
05 Jan 202421,705.7521,749.6021,629.2021,710.8021,710.80309,300
04 Jan 202421,605.8021,685.6521,564.5521,658.6021,658.60339,200
03 Jan 202421,661.1021,677.0021,500.3521,517.3521,517.35311,900
02 Jan 202421,751.3521,755.6021,555.6521,665.8021,665.80263,700
01 Jan 202421,727.7521,834.3521,680.8521,741.9021,741.90154,000
29 Dec 202321,737.6521,770.3021,676.9021,731.4021,731.40270,900
28 Dec 202321,715.0021,801.4521,678.0021,778.7021,778.70393,100
27 Dec 202321,497.6521,675.7521,495.8021,654.7521,654.75256,500
26 Dec 202321,365.2021,477.1521,329.4521,441.3521,441.35219,500
22 Dec 202321,295.8521,390.5021,232.4521,349.4021,349.40284,700
21 Dec 202321,033.9521,288.3520,976.8021,255.0521,255.05277,500
20 Dec 202321,543.5021,593.0021,087.3521,150.1521,150.15363,900
19 Dec 202321,477.6521,505.0521,337.7521,453.1021,453.10249,800
18 Dec 202321,434.8021,482.8021,365.3521,418.6521,418.65249,700
15 Dec 202321,287.4521,492.3021,235.3021,456.6521,456.65508,800
14 Dec 202321,110.4021,210.9021,074.4521,182.7021,182.70334,400
13 Dec 202320,929.7520,950.0020,769.5020,926.3520,926.35260,300
12 Dec 202321,018.5521,037.9020,867.1520,906.4020,906.40244,900
11 Dec 202320,965.3021,026.1020,923.7020,997.1020,997.10212,900
08 Dec 202320,934.1021,006.1020,862.7020,969.4020,969.40292,400
07 Dec 202320,932.4020,941.2520,850.8020,901.1520,901.15275,000
06 Dec 202320,950.7520,961.9520,852.1520,937.7020,937.70359,200
05 Dec 202320,808.9020,864.0520,711.1520,855.1020,855.10421,000
04 Dec 202320,601.9520,702.6520,507.7520,686.8020,686.80381,100
01 Dec 202320,194.1020,291.5520,183.7020,267.9020,267.90265,800
30 Nov 202320,108.5020,158.7020,015.8520,133.1520,133.15486,600
29 Nov 202319,976.5520,104.6519,956.3020,096.6020,096.60236,200
28 Nov 202319,844.6519,916.8519,800.0019,889.7019,889.70229,600
24 Nov 202319,809.6019,832.8519,768.8519,794.7019,794.70145,900
23 Nov 202319,828.4519,875.1519,786.7519,802.0019,802.00170,000
22 Nov 202319,784.0019,825.5519,703.8519,811.8519,811.85184,500
21 Nov 202319,770.9019,829.1019,754.0519,783.4019,783.40195,000
20 Nov 202319,731.1519,756.4519,670.5019,694.0019,694.00173,800
17 Nov 202319,674.7519,806.0019,667.4519,731.8019,731.80236,800
16 Nov 202319,674.7019,875.2519,627.0019,765.2019,765.20282,700
15 Nov 202319,651.4019,693.2019,579.6519,675.4519,675.45291,500
13 Nov 202319,486.7519,494.4019,414.7519,443.5519,443.55189,300
10 Nov 202319,351.8519,451.3019,329.4519,425.3519,425.35152,200
09 Nov 202319,457.4019,463.9019,378.3519,395.3019,395.30208,400
08 Nov 202319,449.6019,464.4019,401.5019,443.5019,443.50195,000
07 Nov 202319,404.0519,423.5019,329.1019,406.7019,406.70198,700
06 Nov 202319,345.8519,423.0019,309.7019,411.7519,411.75180,700
03 Nov 202319,241.0019,276.2519,210.9019,230.6019,230.60189,500
02 Nov 202319,120.0019,175.2519,064.1519,133.2519,133.25245,600
01 Nov 202319,064.0519,096.0518,973.7018,989.1518,989.15194,100
31 Oct 202319,232.9519,233.7019,056.4519,079.6019,079.60206,000
30 Oct 202319,053.4019,158.5018,940.0019,140.9019,140.90180,100
27 Oct 202318,928.7519,076.1518,926.6519,047.2519,047.25205,200
26 Oct 202319,027.2519,041.7018,837.8518,857.2518,857.25300,400
25 Oct 202319,286.4519,347.3019,074.1519,122.1519,122.15225,300
23 Oct 202319,521.6019,556.8519,257.8519,281.7519,281.75176,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...