New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202114,888.6014,919.4514,554.1014,592.9014,592.90-
25 Feb 202115,079.8515,176.5015,065.3515,097.3515,097.35803,900
24 Feb 202114,729.1515,008.8014,504.5014,982.0014,982.00403,800
23 Feb 202114,782.2514,854.5014,651.8514,707.8014,707.80744,100
22 Feb 202114,999.0515,010.1014,635.0514,675.7014,675.70609,900
19 Feb 202115,074.8015,144.0514,898.2014,981.7514,981.75712,200
18 Feb 202115,238.7015,250.7515,078.0515,118.9515,118.95770,600
17 Feb 202115,279.9015,314.3015,170.7515,208.9015,208.90504,800
16 Feb 202115,371.4515,431.7515,242.2015,313.4515,313.45648,500
15 Feb 2021------
12 Feb 202115,186.2015,243.5015,081.0015,163.3015,163.30571,800
11 Feb 202115,073.2515,188.5015,065.4015,173.3015,173.30500,100
10 Feb 202115,119.0515,168.2514,977.2015,106.5015,106.50624,800
09 Feb 202115,164.1515,257.1015,064.3015,109.3015,109.30713,300
08 Feb 202115,064.3015,159.9015,041.0515,115.8015,115.80671,200
05 Feb 202114,952.6015,014.6514,864.7514,924.2514,924.25935,600
04 Feb 202114,789.0514,913.7014,714.7514,895.6514,895.65884,700
03 Feb 202114,754.9014,868.8514,574.1514,789.9514,789.95869,500
02 Feb 202114,481.1014,731.7014,469.1514,647.8514,647.85915,000
01 Feb 202113,758.6014,336.3513,661.7514,281.2014,281.20870,500
29 Jan 202113,946.6013,966.8513,596.7513,634.6013,634.60753,200
28 Jan 202113,810.4013,898.2513,713.2513,817.5513,817.55637,900
27 Jan 202114,237.9514,237.9513,929.3013,967.5013,967.50660,700
25 Jan 202114,477.8014,491.1014,218.6014,238.9014,238.90618,600
22 Jan 202114,583.4014,619.9014,357.7514,371.9014,371.90776,800
21 Jan 202114,730.9514,753.5514,517.2514,590.3514,590.35704,600
20 Jan 202114,538.3014,666.4514,517.5514,644.7014,644.70623,100
19 Jan 202114,371.6514,546.0514,350.8514,521.1514,521.15546,100
18 Jan 202114,453.3014,459.1514,222.8014,281.3014,281.30762,000
15 Jan 202114,594.3514,617.4514,357.8514,433.7014,433.70789,600
14 Jan 202114,550.0514,617.8014,471.5014,595.6014,595.60620,200
13 Jan 202114,639.8014,653.3514,435.7014,564.8514,564.85874,000
12 Jan 202114,473.8014,590.6514,432.8514,563.4514,563.45929,600
11 Jan 202114,474.0514,498.2014,383.1014,484.7514,484.75672,900
08 Jan 202114,258.4014,367.3014,221.6514,347.2514,347.25613,500
07 Jan 202114,253.7514,256.2514,123.1014,137.3514,137.35559,200
06 Jan 202114,240.9514,244.1514,039.9014,146.2514,146.25632,300
05 Jan 202114,075.1514,215.6014,048.1514,199.5014,199.50492,500
04 Jan 202114,104.3514,147.9513,953.7514,132.9014,132.90495,000
01 Jan 2021------
31 Dec 202013,970.0014,024.8513,936.4513,981.7513,981.75452,400
30 Dec 202013,980.9013,997.0013,864.9513,981.9513,981.95380,700
29 Dec 202013,910.3513,967.6013,859.9013,932.6013,932.60439,600
28 Dec 202013,815.1513,885.3013,811.5513,873.2013,873.20403,600
24 Dec 202013,672.1513,771.7513,626.9013,749.2513,749.25471,400
23 Dec 202013,473.5013,619.4513,432.2013,601.1013,601.10458,700
22 Dec 202013,373.6513,492.0513,192.9013,466.3013,466.30696,200
21 Dec 202013,741.9013,777.5013,131.4513,328.4013,328.40687,300
18 Dec 202013,764.4013,772.8513,658.6013,760.5513,760.55519,400
17 Dec 202013,713.5513,773.2513,673.5513,740.7013,740.70416,000
16 Dec 202013,663.1013,692.3513,606.4513,682.7013,682.70462,200
15 Dec 202013,547.2013,589.6513,447.0513,567.8513,567.85497,600
14 Dec 202013,571.4513,597.5013,472.4513,558.1513,558.15558,400
11 Dec 202013,512.3013,579.3513,402.8513,513.8513,513.85787,700
10 Dec 202013,488.5013,503.5513,399.3013,478.3013,478.30553,400
09 Dec 202013,458.1013,548.9013,449.6013,529.1013,529.10502,600
08 Dec 202013,393.8513,435.4513,311.0513,392.9513,392.95543,200
07 Dec 202013,264.8513,366.6513,241.9513,355.7513,355.75591,700
04 Dec 202013,177.4013,280.0513,152.8513,258.5513,258.55640,500
03 Dec 202013,215.3013,216.6013,107.9013,133.9013,133.90713,700
02 Dec 202013,121.4013,128.5012,983.5513,113.7513,113.75717,700
01 Dec 202013,062.2013,128.4012,962.8013,109.0513,109.05583,600
27 Nov 202013,012.0513,035.3012,914.3012,968.9512,968.951,162,400
26 Nov 202012,906.4513,018.0012,790.4012,987.0012,987.00549,800
25 Nov 202013,130.0013,145.8512,833.6512,858.4012,858.40679,000
24 Nov 202013,002.6013,079.1012,978.0013,055.1513,055.15571,900
23 Nov 202012,960.3012,968.8512,825.7012,926.4512,926.45633,100
20 Nov 202012,813.4012,892.4512,730.2512,859.0512,859.05664,000
19 Nov 202012,839.5012,963.0012,745.7512,771.7012,771.70768,800
18 Nov 202012,860.1012,948.8512,819.3512,938.2512,938.25731,300
17 Nov 202012,932.5012,934.0512,797.1012,874.2012,874.20707,700
14 Nov 2020------
13 Nov 202012,659.7012,735.9512,607.7012,719.9512,719.95513,900
12 Nov 202012,702.1512,741.1512,624.8512,690.8012,690.80622,000
11 Nov 202012,680.6012,769.7512,571.1012,749.1512,749.15880,500
10 Nov 202012,556.4012,643.9012,475.2512,631.1012,631.10847,500
09 Nov 202012,399.4012,474.0512,367.3512,461.0512,461.05553,400
06 Nov 202012,156.6512,280.4012,131.8512,263.5512,263.55576,800
05 Nov 202012,062.4012,131.1012,027.6012,120.3012,120.30632,500
04 Nov 202011,783.3511,929.6511,756.4011,908.5011,908.50667,300
03 Nov 202011,734.4511,836.2011,723.3011,813.5011,813.50674,300
02 Nov 202011,697.3511,725.6511,557.4011,669.1511,669.15568,400
30 Oct 202011,678.4511,748.9511,535.4511,642.4011,642.40553,700
29 Oct 202011,633.3011,744.1511,606.4511,670.8011,670.80555,000
28 Oct 202011,922.6011,929.4011,684.8511,729.6011,729.60704,000
27 Oct 202011,807.1011,899.0511,723.0011,889.4011,889.40616,300
26 Oct 202011,937.4011,942.8511,711.7011,767.7511,767.75519,800
23 Oct 202011,957.9011,974.5511,908.7511,930.3511,930.35502,300
22 Oct 202011,890.0011,939.5511,823.4511,896.4511,896.45544,900
21 Oct 202011,958.5512,018.6511,775.7511,937.6511,937.65623,700
20 Oct 202011,861.0011,949.2511,837.2511,896.8011,896.80453,600
19 Oct 202011,879.2011,898.2511,820.4011,873.0511,873.05541,400
16 Oct 202011,727.4011,789.7511,667.8511,762.4511,762.45555,800
15 Oct 202012,023.4512,025.4511,661.3011,680.3511,680.35608,900
14 Oct 202011,917.4011,997.2011,822.1511,971.0511,971.05569,200
13 Oct 202011,934.6511,988.2011,888.9011,934.5011,934.50458,300
12 Oct 202011,973.5512,022.0511,867.2011,930.9511,930.95522,600
09 Oct 202011,852.0511,938.6011,805.2011,914.2011,914.20611,100
08 Oct 202011,835.4011,905.7011,791.1511,834.6011,834.60608,800
07 Oct 202011,679.2511,763.0511,629.3511,738.8511,738.85513,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...