Get our best money-saving hacks and pro tips now

NIFTY 50 (^NSEI)

NSE - NSE Real-time price. Currency in INR

Add to watchlist

17,854.05

+243.65

(+1.38%)

At close: 03:31PM IST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	17,721.75	17,870.30	17,584.20	17,854.05	17,854.05	424,100
02 Feb 2023	17,517.10	17,653.90	17,445.95	17,610.40	17,610.40	490,100
01 Feb 2023	17,811.60	17,972.20	17,353.40	17,616.30	17,616.30	512,900
31 Jan 2023	17,731.45	17,735.70	17,537.55	17,662.15	17,662.15	398,300
30 Jan 2023	17,541.95	17,709.15	17,405.55	17,648.95	17,648.95	432,400
27 Jan 2023	17,877.20	17,884.75	17,493.55	17,604.35	17,604.35	476,300
25 Jan 2023	18,093.35	18,100.60	17,846.15	17,891.95	17,891.95	257,200
24 Jan 2023	18,183.95	18,201.25	18,078.65	18,118.30	18,118.30	216,900
23 Jan 2023	18,118.45	18,162.60	18,063.45	18,118.55	18,118.55	202,500
20 Jan 2023	18,115.60	18,145.45	18,016.20	18,027.65	18,027.65	237,200
19 Jan 2023	18,119.80	18,155.20	18,063.75	18,107.85	18,107.85	237,800
18 Jan 2023	18,074.30	18,183.75	18,032.45	18,165.35	18,165.35	255,800
17 Jan 2023	17,922.80	18,072.05	17,886.95	18,053.30	18,053.30	219,100
16 Jan 2023	18,033.15	18,049.65	17,853.65	17,894.85	17,894.85	206,200
13 Jan 2023	17,867.50	17,999.35	17,774.25	17,956.60	17,956.60	256,700
12 Jan 2023	17,920.85	17,945.80	17,761.65	17,858.20	17,858.20	227,800
11 Jan 2023	17,924.25	17,976.35	17,824.35	17,895.70	17,895.70	259,900
10 Jan 2023	18,121.30	18,127.60	17,856.00	17,914.15	17,914.15	283,300
09 Jan 2023	17,952.55	18,141.40	17,936.15	18,101.20	18,101.20	257,200
06 Jan 2023	18,008.05	18,047.40	17,795.55	17,859.45	17,859.45	238,200
05 Jan 2023	18,101.95	18,120.30	17,892.60	17,992.15	17,992.15	269,900
04 Jan 2023	18,230.65	18,243.00	18,020.60	18,042.95	18,042.95	235,200
03 Jan 2023	18,163.20	18,251.95	18,149.80	18,232.55	18,232.55	208,700
02 Jan 2023	18,131.70	18,215.15	18,086.50	18,197.45	18,197.45	256,100
30 Dec 2022	18,259.10	18,265.25	18,080.30	18,105.30	18,105.30	192,000
29 Dec 2022	18,045.70	18,229.70	17,992.80	18,191.00	18,191.00	281,100
28 Dec 2022	18,084.75	18,173.10	18,068.35	18,122.50	18,122.50	193,900
27 Dec 2022	18,089.80	18,149.25	17,967.45	18,132.30	18,132.30	214,300
26 Dec 2022	17,830.40	18,084.10	17,774.25	18,014.60	18,014.60	176,700
23 Dec 2022	17,977.65	18,050.45	17,779.50	17,806.80	17,806.80	221,500
22 Dec 2022	18,288.80	18,318.75	18,068.60	18,127.35	18,127.35	195,700
21 Dec 2022	18,435.15	18,473.35	18,162.75	18,199.10	18,199.10	187,600
20 Dec 2022	18,340.30	18,404.90	18,202.65	18,385.30	18,385.30	169,000
19 Dec 2022	18,288.10	18,431.65	18,244.55	18,420.45	18,420.45	154,800
16 Dec 2022	18,319.10	18,440.95	18,255.15	18,269.00	18,269.00	277,700
15 Dec 2022	18,614.40	18,652.90	18,387.70	18,414.90	18,414.90	183,100
14 Dec 2022	18,671.25	18,696.10	18,632.90	18,660.30	18,660.30	208,000
13 Dec 2022	18,524.40	18,617.25	18,490.20	18,608.00	18,608.00	187,600
12 Dec 2022	18,402.15	18,521.55	18,345.70	18,497.15	18,497.15	193,900
09 Dec 2022	18,662.40	18,664.70	18,410.10	18,496.60	18,496.60	215,800
08 Dec 2022	18,570.85	18,625.00	18,536.95	18,609.35	18,609.35	202,800
07 Dec 2022	18,638.85	18,668.30	18,528.40	18,560.50	18,560.50	200,500
06 Dec 2022	18,600.65	18,654.90	18,577.90	18,642.75	18,642.75	217,800
05 Dec 2022	18,719.55	18,728.60	18,591.35	18,701.05	18,701.05	288,400
02 Dec 2022	18,752.40	18,781.95	18,639.20	18,696.10	18,696.10	254,400
01 Dec 2022	18,871.95	18,887.60	18,778.20	18,812.50	18,812.50	325,000
30 Nov 2022	18,625.70	18,816.05	18,616.55	18,758.35	18,758.35	345,600
29 Nov 2022	18,552.45	18,678.10	18,552.15	18,618.05	18,618.05	195,300
28 Nov 2022	18,430.55	18,614.25	18,365.60	18,562.75	18,562.75	206,500
25 Nov 2022	18,528.45	18,534.90	18,445.10	18,512.75	18,512.75	205,900
24 Nov 2022	18,326.10	18,529.70	18,294.25	18,484.10	18,484.10	204,000
23 Nov 2022	18,325.20	18,325.40	18,246.00	18,267.25	18,267.25	178,800
22 Nov 2022	18,179.15	18,261.85	18,137.70	18,244.20	18,244.20	177,700
21 Nov 2022	18,246.40	18,262.30	18,133.35	18,159.95	18,159.95	213,800
18 Nov 2022	18,382.95	18,394.60	18,209.80	18,307.65	18,307.65	198,800
17 Nov 2022	18,358.70	18,417.60	18,312.95	18,343.90	18,343.90	200,500
16 Nov 2022	18,398.25	18,442.15	18,344.15	18,409.65	18,409.65	219,300
15 Nov 2022	18,362.75	18,427.95	18,282.00	18,403.40	18,403.40	250,900
14 Nov 2022	18,376.40	18,399.45	18,311.40	18,329.15	18,329.15	301,400
11 Nov 2022	18,272.35	18,362.30	18,259.35	18,349.70	18,349.70	378,500
10 Nov 2022	18,044.35	18,103.10	17,969.40	18,028.20	18,028.20	256,500
09 Nov 2022	18,288.25	18,296.40	18,117.50	18,157.00	18,157.00	307,200
07 Nov 2022	18,211.75	18,255.50	18,064.75	18,202.80	18,202.80	314,800
04 Nov 2022	18,053.40	18,135.10	18,017.15	18,117.15	18,117.15	267,900
03 Nov 2022	17,968.35	18,106.30	17,959.20	18,052.70	18,052.70	213,000
02 Nov 2022	18,177.90	18,178.75	18,048.65	18,082.85	18,082.85	270,900
01 Nov 2022	18,130.70	18,175.80	18,060.15	18,145.40	18,145.40	349,900
31 Oct 2022	17,910.20	18,022.80	17,899.90	18,012.20	18,012.20	227,200
28 Oct 2022	17,756.40	17,838.90	17,723.70	17,786.80	17,786.80	250,000
27 Oct 2022	17,771.40	17,783.90	17,654.50	17,736.95	17,736.95	324,600
25 Oct 2022	17,808.30	17,811.50	17,637.00	17,656.35	17,656.35	251,400
24 Oct 2022	17,736.35	17,777.55	17,707.40	17,730.75	17,730.75	45,000
21 Oct 2022	17,622.85	17,670.15	17,520.75	17,576.30	17,576.30	277,700
20 Oct 2022	17,423.10	17,584.15	17,421.00	17,563.95	17,563.95	249,600
19 Oct 2022	17,568.15	17,607.60	17,472.85	17,512.25	17,512.25	210,500
18 Oct 2022	17,438.75	17,527.80	17,434.05	17,486.95	17,486.95	239,500
17 Oct 2022	17,144.80	17,328.55	17,098.55	17,311.80	17,311.80	212,200
14 Oct 2022	17,322.30	17,348.55	17,169.75	17,185.70	17,185.70	227,000
13 Oct 2022	17,087.35	17,112.35	16,956.95	17,014.35	17,014.35	266,400
12 Oct 2022	17,025.55	17,142.35	16,960.05	17,123.60	17,123.60	256,000
11 Oct 2022	17,256.05	17,261.80	16,950.30	16,983.55	16,983.55	282,600
10 Oct 2022	17,094.35	17,280.15	17,064.70	17,241.00	17,241.00	234,000
07 Oct 2022	17,287.20	17,337.35	17,216.95	17,314.65	17,314.65	216,300
06 Oct 2022	17,379.25	17,428.80	17,315.65	17,331.80	17,331.80	265,500
04 Oct 2022	17,147.45	17,287.30	17,117.30	17,274.30	17,274.30	226,000
03 Oct 2022	17,102.10	17,114.65	16,855.55	16,887.35	16,887.35	278,400
30 Sept 2022	16,798.05	17,187.10	16,747.70	17,094.35	17,094.35	376,100
29 Sept 2022	16,993.60	17,026.05	16,788.60	16,818.10	16,818.10	340,000
28 Sept 2022	16,870.55	17,037.60	16,820.40	16,858.60	16,858.60	323,900
27 Sept 2022	17,110.90	17,176.45	16,942.35	17,007.40	17,007.40	359,900
26 Sept 2022	17,156.30	17,196.40	16,978.30	17,016.30	17,016.30	492,000
23 Sept 2022	17,593.85	17,642.15	17,291.65	17,327.35	17,327.35	390,800
22 Sept 2022	17,609.65	17,722.75	17,532.45	17,629.80	17,629.80	284,100
21 Sept 2022	17,766.35	17,838.70	17,663.60	17,718.35	17,718.35	245,500
20 Sept 2022	17,770.40	17,919.30	17,744.40	17,816.25	17,816.25	263,100
19 Sept 2022	17,540.65	17,667.20	17,429.70	17,622.25	17,622.25	258,300
16 Sept 2022	17,796.80	17,820.05	17,497.25	17,530.85	17,530.85	468,500
15 Sept 2022	18,046.35	18,096.15	17,861.50	17,877.40	17,877.40	289,600
14 Sept 2022	17,771.15	18,091.55	17,771.15	18,003.75	18,003.75	365,900
13 Sept 2022	18,044.45	18,088.30	18,015.45	18,070.05	18,070.05	259,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,736.79-461.93(-1.35%)

Get our best money-saving hacks and pro tips now

NIFTY 50 (^NSEI)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,736.79
-461.93(-1.35%)