UK markets closed

NIFTY 50 (^NSEI)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
17,314.65-17.15 (-0.10%)
At close: 03:31PM IST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202217,287.2017,337.3517,216.9517,314.6517,314.65-
06 Oct 202217,379.2517,428.8017,315.6517,331.8017,331.80265,500
04 Oct 202217,147.4517,287.3017,117.3017,274.3017,274.30226,000
03 Oct 202217,102.1017,114.6516,855.5516,887.3516,887.35278,400
30 Sept 202216,798.0517,187.1016,747.7017,094.3517,094.35376,100
29 Sept 202216,993.6017,026.0516,788.6016,818.1016,818.10340,000
28 Sept 202216,870.5517,037.6016,820.4016,858.6016,858.60323,900
27 Sept 202217,110.9017,176.4516,942.3517,007.4017,007.40359,900
26 Sept 202217,156.3017,196.4016,978.3017,016.3017,016.30492,000
23 Sept 202217,593.8517,642.1517,291.6517,327.3517,327.35390,800
22 Sept 202217,609.6517,722.7517,532.4517,629.8017,629.80284,100
21 Sept 202217,766.3517,838.7017,663.6017,718.3517,718.35245,500
20 Sept 202217,770.4017,919.3017,744.4017,816.2517,816.25263,100
19 Sept 202217,540.6517,667.2017,429.7017,622.2517,622.25258,300
16 Sept 202217,796.8017,820.0517,497.2517,530.8517,530.85468,500
15 Sept 202218,046.3518,096.1517,861.5017,877.4017,877.40289,600
14 Sept 202217,771.1518,091.5517,771.1518,003.7518,003.75365,900
13 Sept 202218,044.4518,088.3018,015.4518,070.0518,070.05259,900
12 Sept 202217,890.8517,980.5517,889.1517,936.3517,936.35228,200
09 Sept 202217,923.3517,925.9517,786.0017,833.3517,833.35270,300
08 Sept 202217,748.1517,807.6517,691.9517,798.7517,798.75279,800
07 Sept 202217,519.4017,650.7517,484.3017,624.4017,624.40354,100
06 Sept 202217,695.7017,764.6517,587.6517,655.6017,655.60251,200
05 Sept 202217,546.4517,683.1517,540.3517,665.8017,665.80230,300
02 Sept 202217,598.4017,643.8517,476.4517,539.4517,539.45256,300
01 Sept 202217,485.7017,695.6017,468.4517,542.8017,542.80308,500
30 Aug 202217,414.9517,777.6517,401.5017,759.3017,759.30324,700
29 Aug 202217,188.6517,380.1517,166.2017,312.9017,312.90244,900
26 Aug 202217,619.3017,685.8517,519.3517,558.9017,558.90266,600
25 Aug 202217,679.0017,726.5017,487.4517,522.4517,522.45230,200
24 Aug 202217,525.4517,623.6517,499.2517,604.9517,604.95262,000
23 Aug 202217,357.3517,625.5517,345.2017,577.5017,577.50285,600
22 Aug 202217,682.9017,690.0517,467.3517,490.7017,490.70287,600
19 Aug 202217,966.5517,992.2017,710.7517,758.4517,758.45295,600
18 Aug 202217,898.6517,968.4517,852.0517,956.5017,956.50263,900
17 Aug 202217,868.1517,965.9517,833.3517,944.2517,944.25262,800
16 Aug 202217,797.2017,839.1017,764.0517,825.2517,825.25-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...