NIFTY 50 (^NSEI)

NSE - NSE Real-time price. Currency in INR

Add to watchlist

14,592.90-504.45 (-3.34%)

As of 1:13PM IST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	14,888.60	14,919.45	14,554.10	14,592.90	14,592.90	-
25 Feb 2021	15,079.85	15,176.50	15,065.35	15,097.35	15,097.35	803,900
24 Feb 2021	14,729.15	15,008.80	14,504.50	14,982.00	14,982.00	403,800
23 Feb 2021	14,782.25	14,854.50	14,651.85	14,707.80	14,707.80	744,100
22 Feb 2021	14,999.05	15,010.10	14,635.05	14,675.70	14,675.70	609,900
19 Feb 2021	15,074.80	15,144.05	14,898.20	14,981.75	14,981.75	712,200
18 Feb 2021	15,238.70	15,250.75	15,078.05	15,118.95	15,118.95	770,600
17 Feb 2021	15,279.90	15,314.30	15,170.75	15,208.90	15,208.90	504,800
16 Feb 2021	15,371.45	15,431.75	15,242.20	15,313.45	15,313.45	648,500
15 Feb 2021	-	-	-	-	-	-
12 Feb 2021	15,186.20	15,243.50	15,081.00	15,163.30	15,163.30	571,800
11 Feb 2021	15,073.25	15,188.50	15,065.40	15,173.30	15,173.30	500,100
10 Feb 2021	15,119.05	15,168.25	14,977.20	15,106.50	15,106.50	624,800
09 Feb 2021	15,164.15	15,257.10	15,064.30	15,109.30	15,109.30	713,300
08 Feb 2021	15,064.30	15,159.90	15,041.05	15,115.80	15,115.80	671,200
05 Feb 2021	14,952.60	15,014.65	14,864.75	14,924.25	14,924.25	935,600
04 Feb 2021	14,789.05	14,913.70	14,714.75	14,895.65	14,895.65	884,700
03 Feb 2021	14,754.90	14,868.85	14,574.15	14,789.95	14,789.95	869,500
02 Feb 2021	14,481.10	14,731.70	14,469.15	14,647.85	14,647.85	915,000
01 Feb 2021	13,758.60	14,336.35	13,661.75	14,281.20	14,281.20	870,500
29 Jan 2021	13,946.60	13,966.85	13,596.75	13,634.60	13,634.60	753,200
28 Jan 2021	13,810.40	13,898.25	13,713.25	13,817.55	13,817.55	637,900
27 Jan 2021	14,237.95	14,237.95	13,929.30	13,967.50	13,967.50	660,700
25 Jan 2021	14,477.80	14,491.10	14,218.60	14,238.90	14,238.90	618,600
22 Jan 2021	14,583.40	14,619.90	14,357.75	14,371.90	14,371.90	776,800
21 Jan 2021	14,730.95	14,753.55	14,517.25	14,590.35	14,590.35	704,600
20 Jan 2021	14,538.30	14,666.45	14,517.55	14,644.70	14,644.70	623,100
19 Jan 2021	14,371.65	14,546.05	14,350.85	14,521.15	14,521.15	546,100
18 Jan 2021	14,453.30	14,459.15	14,222.80	14,281.30	14,281.30	762,000
15 Jan 2021	14,594.35	14,617.45	14,357.85	14,433.70	14,433.70	789,600
14 Jan 2021	14,550.05	14,617.80	14,471.50	14,595.60	14,595.60	620,200
13 Jan 2021	14,639.80	14,653.35	14,435.70	14,564.85	14,564.85	874,000
12 Jan 2021	14,473.80	14,590.65	14,432.85	14,563.45	14,563.45	929,600
11 Jan 2021	14,474.05	14,498.20	14,383.10	14,484.75	14,484.75	672,900
08 Jan 2021	14,258.40	14,367.30	14,221.65	14,347.25	14,347.25	613,500
07 Jan 2021	14,253.75	14,256.25	14,123.10	14,137.35	14,137.35	559,200
06 Jan 2021	14,240.95	14,244.15	14,039.90	14,146.25	14,146.25	632,300
05 Jan 2021	14,075.15	14,215.60	14,048.15	14,199.50	14,199.50	492,500
04 Jan 2021	14,104.35	14,147.95	13,953.75	14,132.90	14,132.90	495,000
01 Jan 2021	-	-	-	-	-	-
31 Dec 2020	13,970.00	14,024.85	13,936.45	13,981.75	13,981.75	452,400
30 Dec 2020	13,980.90	13,997.00	13,864.95	13,981.95	13,981.95	380,700
29 Dec 2020	13,910.35	13,967.60	13,859.90	13,932.60	13,932.60	439,600
28 Dec 2020	13,815.15	13,885.30	13,811.55	13,873.20	13,873.20	403,600
24 Dec 2020	13,672.15	13,771.75	13,626.90	13,749.25	13,749.25	471,400
23 Dec 2020	13,473.50	13,619.45	13,432.20	13,601.10	13,601.10	458,700
22 Dec 2020	13,373.65	13,492.05	13,192.90	13,466.30	13,466.30	696,200
21 Dec 2020	13,741.90	13,777.50	13,131.45	13,328.40	13,328.40	687,300
18 Dec 2020	13,764.40	13,772.85	13,658.60	13,760.55	13,760.55	519,400
17 Dec 2020	13,713.55	13,773.25	13,673.55	13,740.70	13,740.70	416,000
16 Dec 2020	13,663.10	13,692.35	13,606.45	13,682.70	13,682.70	462,200
15 Dec 2020	13,547.20	13,589.65	13,447.05	13,567.85	13,567.85	497,600
14 Dec 2020	13,571.45	13,597.50	13,472.45	13,558.15	13,558.15	558,400
11 Dec 2020	13,512.30	13,579.35	13,402.85	13,513.85	13,513.85	787,700
10 Dec 2020	13,488.50	13,503.55	13,399.30	13,478.30	13,478.30	553,400
09 Dec 2020	13,458.10	13,548.90	13,449.60	13,529.10	13,529.10	502,600
08 Dec 2020	13,393.85	13,435.45	13,311.05	13,392.95	13,392.95	543,200
07 Dec 2020	13,264.85	13,366.65	13,241.95	13,355.75	13,355.75	591,700
04 Dec 2020	13,177.40	13,280.05	13,152.85	13,258.55	13,258.55	640,500
03 Dec 2020	13,215.30	13,216.60	13,107.90	13,133.90	13,133.90	713,700
02 Dec 2020	13,121.40	13,128.50	12,983.55	13,113.75	13,113.75	717,700
01 Dec 2020	13,062.20	13,128.40	12,962.80	13,109.05	13,109.05	583,600
27 Nov 2020	13,012.05	13,035.30	12,914.30	12,968.95	12,968.95	1,162,400
26 Nov 2020	12,906.45	13,018.00	12,790.40	12,987.00	12,987.00	549,800
25 Nov 2020	13,130.00	13,145.85	12,833.65	12,858.40	12,858.40	679,000
24 Nov 2020	13,002.60	13,079.10	12,978.00	13,055.15	13,055.15	571,900
23 Nov 2020	12,960.30	12,968.85	12,825.70	12,926.45	12,926.45	633,100
20 Nov 2020	12,813.40	12,892.45	12,730.25	12,859.05	12,859.05	664,000
19 Nov 2020	12,839.50	12,963.00	12,745.75	12,771.70	12,771.70	768,800
18 Nov 2020	12,860.10	12,948.85	12,819.35	12,938.25	12,938.25	731,300
17 Nov 2020	12,932.50	12,934.05	12,797.10	12,874.20	12,874.20	707,700
14 Nov 2020	-	-	-	-	-	-
13 Nov 2020	12,659.70	12,735.95	12,607.70	12,719.95	12,719.95	513,900
12 Nov 2020	12,702.15	12,741.15	12,624.85	12,690.80	12,690.80	622,000
11 Nov 2020	12,680.60	12,769.75	12,571.10	12,749.15	12,749.15	880,500
10 Nov 2020	12,556.40	12,643.90	12,475.25	12,631.10	12,631.10	847,500
09 Nov 2020	12,399.40	12,474.05	12,367.35	12,461.05	12,461.05	553,400
06 Nov 2020	12,156.65	12,280.40	12,131.85	12,263.55	12,263.55	576,800
05 Nov 2020	12,062.40	12,131.10	12,027.60	12,120.30	12,120.30	632,500
04 Nov 2020	11,783.35	11,929.65	11,756.40	11,908.50	11,908.50	667,300
03 Nov 2020	11,734.45	11,836.20	11,723.30	11,813.50	11,813.50	674,300
02 Nov 2020	11,697.35	11,725.65	11,557.40	11,669.15	11,669.15	568,400
30 Oct 2020	11,678.45	11,748.95	11,535.45	11,642.40	11,642.40	553,700
29 Oct 2020	11,633.30	11,744.15	11,606.45	11,670.80	11,670.80	555,000
28 Oct 2020	11,922.60	11,929.40	11,684.85	11,729.60	11,729.60	704,000
27 Oct 2020	11,807.10	11,899.05	11,723.00	11,889.40	11,889.40	616,300
26 Oct 2020	11,937.40	11,942.85	11,711.70	11,767.75	11,767.75	519,800
23 Oct 2020	11,957.90	11,974.55	11,908.75	11,930.35	11,930.35	502,300
22 Oct 2020	11,890.00	11,939.55	11,823.45	11,896.45	11,896.45	544,900
21 Oct 2020	11,958.55	12,018.65	11,775.75	11,937.65	11,937.65	623,700
20 Oct 2020	11,861.00	11,949.25	11,837.25	11,896.80	11,896.80	453,600
19 Oct 2020	11,879.20	11,898.25	11,820.40	11,873.05	11,873.05	541,400
16 Oct 2020	11,727.40	11,789.75	11,667.85	11,762.45	11,762.45	555,800
15 Oct 2020	12,023.45	12,025.45	11,661.30	11,680.35	11,680.35	608,900
14 Oct 2020	11,917.40	11,997.20	11,822.15	11,971.05	11,971.05	569,200
13 Oct 2020	11,934.65	11,988.20	11,888.90	11,934.50	11,934.50	458,300
12 Oct 2020	11,973.55	12,022.05	11,867.20	11,930.95	11,930.95	522,600
09 Oct 2020	11,852.05	11,938.60	11,805.20	11,914.20	11,914.20	611,100
08 Oct 2020	11,835.40	11,905.70	11,791.15	11,834.60	11,834.60	608,800
07 Oct 2020	11,679.25	11,763.05	11,629.35	11,738.85	11,738.85	513,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,066.79-73.87(-0.61%)

NZD/USD0.7345-0.0030(-0.40%)

NZD/EUR0.6049+0.0003(+0.04%)

NIFTY 50 (^NSEI)

NZX 50
12,066.79
-73.87(-0.61%)

NZD/USD
0.7345
-0.0030(-0.40%)

NZD/EUR
0.6049
+0.0003(+0.04%)