UK Markets open in 5 hrs 39 mins

NIFTY 50 (^NSEI)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
17,166.90+183.70 (+1.08%)
At close: 03:31PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021------
01 Dec 2021------
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 2021------
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
24 Aug 202116,561.4016,647.1016,495.3016,624.6016,624.60275,400
23 Aug 202116,592.2516,592.5016,395.7016,496.4516,496.45275,600
20 Aug 202116,382.5016,509.5516,376.0516,450.5016,450.50350,800
18 Aug 202116,691.9516,701.8516,535.8516,568.8516,568.85251,800
17 Aug 202116,545.2516,628.5516,495.4016,614.6016,614.60297,400
16 Aug 202116,518.4016,589.4016,480.7516,563.0516,563.05254,000
13 Aug 202116,385.7016,543.6016,376.3016,529.1016,529.10321,900
12 Aug 202116,303.6516,375.5016,286.9016,364.4016,364.40280,200
11 Aug 202116,327.3016,338.7516,162.5516,282.2516,282.25277,900
10 Aug 202116,274.8016,359.2516,202.2516,280.1016,280.10288,000
09 Aug 202116,281.3516,320.7516,179.0516,258.2516,258.25240,500
06 Aug 202116,304.4016,336.7516,223.3016,238.2016,238.20320,100
05 Aug 202116,288.9516,349.4516,210.3016,294.6016,294.60418,200
04 Aug 202116,195.2516,290.2016,176.1516,258.8016,258.80427,300
03 Aug 202115,951.5516,146.9015,914.3516,130.7516,130.75341,300
02 Aug 202115,874.9015,892.9015,834.6515,885.1515,885.15244,800
30 Jul 202115,800.6015,862.8015,744.8515,763.0515,763.05400,000
29 Jul 202115,762.7015,817.3515,737.8015,778.4515,778.45401,600
28 Jul 202115,761.5515,767.5015,513.4515,709.4015,709.40318,600
27 Jul 202115,860.5015,881.5515,701.0015,746.4515,746.45311,000
26 Jul 202115,849.3015,893.3515,797.0015,824.4515,824.45267,100
23 Jul 202115,856.8015,899.8015,768.4015,856.0515,856.05294,100
22 Jul 202115,736.6015,834.8015,726.4015,824.0515,824.05265,300
20 Jul 202115,703.9515,728.4515,578.5515,632.1015,632.10274,300
19 Jul 202115,754.5015,836.9015,707.5015,752.4015,752.40242,100
16 Jul 202115,958.3515,962.2515,882.6015,923.4015,923.40276,300
15 Jul 202115,872.1515,952.3515,855.0015,924.2015,924.20284,900
14 Jul 202115,808.7015,877.3515,764.2015,853.9515,853.95-
13 Jul 202115,794.0015,820.8015,744.6015,812.3515,812.35246,700
12 Jul 202115,766.8015,789.2015,644.7515,692.6015,692.60216,300
09 Jul 202115,688.2515,730.8515,632.7515,689.8015,689.80243,200
08 Jul 202115,855.4015,885.7515,682.9015,727.9015,727.90307,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...