UK Markets closed

NIFTY 50 (^NSEI)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
16,266.15+456.75 (+2.89%)
At close: 03:31PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
21 Mar 202217,329.5017,353.3517,096.4017,117.6017,117.60285,500
17 Mar 202217,202.9017,344.6017,175.7517,287.0517,287.05448,300
16 Mar 202216,876.6516,987.9016,837.8516,975.3516,975.35260,000
15 Mar 202216,900.6516,927.7516,555.0016,663.0016,663.00381,600
14 Mar 202216,633.7016,887.9516,606.5016,871.3016,871.30314,700
11 Mar 202216,528.8016,694.4016,470.9016,630.4516,630.45343,700
10 Mar 202216,757.1016,757.3016,447.9016,594.9016,594.90486,400
09 Mar 202216,078.0016,418.0515,990.0016,345.3516,345.35462,200
08 Mar 202215,747.7516,028.7515,671.4516,013.4516,013.45543,600
07 Mar 202215,867.9515,944.6015,711.4515,863.1515,863.15585,400
04 Mar 202216,339.4516,456.0016,133.8016,245.3516,245.35456,100
03 Mar 202216,723.2016,768.9516,442.9516,498.0516,498.05442,100
02 Mar 202216,593.1016,678.5016,478.6516,605.9516,605.95517,700
28 Feb 202216,481.6016,815.9016,356.3016,793.9016,793.90404,200
25 Feb 202216,515.6516,748.8016,478.3016,658.4016,658.40329,800
24 Feb 202216,548.9016,705.2516,203.2516,247.9516,247.95458,000
23 Feb 202217,194.5017,220.7017,027.8517,063.2517,063.25200,200
22 Feb 202216,847.9517,148.5516,843.8017,092.2017,092.20300,100
21 Feb 202217,192.2517,351.0517,070.7017,206.6517,206.65215,200
18 Feb 202217,236.0517,380.8017,219.2017,276.3017,276.30189,600
17 Feb 202217,396.5517,442.9017,235.8517,304.6017,304.60232,100
16 Feb 202217,408.4517,490.6017,257.7017,322.2017,322.20244,500
15 Feb 202216,933.2517,375.0016,839.2517,352.4517,352.45298,700
14 Feb 202217,076.1517,099.5016,809.6516,842.8016,842.80305,500
11 Feb 202217,451.0017,454.7517,303.0017,374.7517,374.75253,100
10 Feb 202217,554.1017,639.4517,427.1517,605.8517,605.85273,600
09 Feb 202217,370.1017,477.1517,339.0017,463.8017,463.80236,400
08 Feb 202217,279.8517,306.4517,043.6517,266.7517,266.75268,500
07 Feb 202217,456.3017,536.7517,119.4017,213.6017,213.60265,000
04 Feb 202217,590.2017,617.8017,462.5517,516.3017,516.30261,400
03 Feb 202217,767.7517,781.1517,511.1517,560.2017,560.20226,600
02 Feb 202217,706.2017,794.6017,674.8017,780.0017,780.00271,200
01 Feb 202217,529.4517,622.4017,244.5517,576.8517,576.85386,400
31 Jan 202217,301.0517,410.0017,264.1517,339.8517,339.85321,700
28 Jan 202217,208.3017,373.5017,077.1017,101.9517,101.95355,300
27 Jan 202217,062.0017,182.5016,866.7517,110.1517,110.15395,600
25 Jan 202217,001.5517,309.1516,836.8017,277.9517,277.95326,500
24 Jan 202217,575.1517,599.4016,997.8517,149.1017,149.10323,800
21 Jan 202217,613.7017,707.6017,485.8517,617.1517,617.15277,600
20 Jan 202217,921.0017,943.7017,648.4517,757.0017,757.00258,100
19 Jan 202218,129.2018,129.2017,884.9017,938.4017,938.40276,700
18 Jan 202218,337.2018,350.9518,085.9018,113.0518,113.05227,500
17 Jan 202218,235.6518,321.5518,228.7518,308.1018,308.10266,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...