Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202317,721.7517,870.3017,584.2017,854.0517,854.05424,100
02 Feb 202317,517.1017,653.9017,445.9517,610.4017,610.40490,100
01 Feb 202317,811.6017,972.2017,353.4017,616.3017,616.30512,900
31 Jan 202317,731.4517,735.7017,537.5517,662.1517,662.15398,300
30 Jan 202317,541.9517,709.1517,405.5517,648.9517,648.95432,400
27 Jan 202317,877.2017,884.7517,493.5517,604.3517,604.35476,300
25 Jan 202318,093.3518,100.6017,846.1517,891.9517,891.95257,200
24 Jan 202318,183.9518,201.2518,078.6518,118.3018,118.30216,900
23 Jan 202318,118.4518,162.6018,063.4518,118.5518,118.55202,500
20 Jan 202318,115.6018,145.4518,016.2018,027.6518,027.65237,200
19 Jan 202318,119.8018,155.2018,063.7518,107.8518,107.85237,800
18 Jan 202318,074.3018,183.7518,032.4518,165.3518,165.35255,800
17 Jan 202317,922.8018,072.0517,886.9518,053.3018,053.30219,100
16 Jan 202318,033.1518,049.6517,853.6517,894.8517,894.85206,200
13 Jan 202317,867.5017,999.3517,774.2517,956.6017,956.60256,700
12 Jan 202317,920.8517,945.8017,761.6517,858.2017,858.20227,800
11 Jan 202317,924.2517,976.3517,824.3517,895.7017,895.70259,900
10 Jan 202318,121.3018,127.6017,856.0017,914.1517,914.15283,300
09 Jan 202317,952.5518,141.4017,936.1518,101.2018,101.20257,200
06 Jan 202318,008.0518,047.4017,795.5517,859.4517,859.45238,200
05 Jan 202318,101.9518,120.3017,892.6017,992.1517,992.15269,900
04 Jan 202318,230.6518,243.0018,020.6018,042.9518,042.95235,200
03 Jan 202318,163.2018,251.9518,149.8018,232.5518,232.55208,700
02 Jan 202318,131.7018,215.1518,086.5018,197.4518,197.45256,100
30 Dec 202218,259.1018,265.2518,080.3018,105.3018,105.30192,000
29 Dec 202218,045.7018,229.7017,992.8018,191.0018,191.00281,100
28 Dec 202218,084.7518,173.1018,068.3518,122.5018,122.50193,900
27 Dec 202218,089.8018,149.2517,967.4518,132.3018,132.30214,300
26 Dec 202217,830.4018,084.1017,774.2518,014.6018,014.60176,700
23 Dec 202217,977.6518,050.4517,779.5017,806.8017,806.80221,500
22 Dec 202218,288.8018,318.7518,068.6018,127.3518,127.35195,700
21 Dec 202218,435.1518,473.3518,162.7518,199.1018,199.10187,600
20 Dec 202218,340.3018,404.9018,202.6518,385.3018,385.30169,000
19 Dec 202218,288.1018,431.6518,244.5518,420.4518,420.45154,800
16 Dec 202218,319.1018,440.9518,255.1518,269.0018,269.00277,700
15 Dec 202218,614.4018,652.9018,387.7018,414.9018,414.90183,100
14 Dec 202218,671.2518,696.1018,632.9018,660.3018,660.30208,000
13 Dec 202218,524.4018,617.2518,490.2018,608.0018,608.00187,600
12 Dec 202218,402.1518,521.5518,345.7018,497.1518,497.15193,900
09 Dec 202218,662.4018,664.7018,410.1018,496.6018,496.60215,800
08 Dec 202218,570.8518,625.0018,536.9518,609.3518,609.35202,800
07 Dec 202218,638.8518,668.3018,528.4018,560.5018,560.50200,500
06 Dec 202218,600.6518,654.9018,577.9018,642.7518,642.75217,800
05 Dec 202218,719.5518,728.6018,591.3518,701.0518,701.05288,400
02 Dec 202218,752.4018,781.9518,639.2018,696.1018,696.10254,400
01 Dec 202218,871.9518,887.6018,778.2018,812.5018,812.50325,000
30 Nov 202218,625.7018,816.0518,616.5518,758.3518,758.35345,600
29 Nov 202218,552.4518,678.1018,552.1518,618.0518,618.05195,300
28 Nov 202218,430.5518,614.2518,365.6018,562.7518,562.75206,500
25 Nov 202218,528.4518,534.9018,445.1018,512.7518,512.75205,900
24 Nov 202218,326.1018,529.7018,294.2518,484.1018,484.10204,000
23 Nov 202218,325.2018,325.4018,246.0018,267.2518,267.25178,800
22 Nov 202218,179.1518,261.8518,137.7018,244.2018,244.20177,700
21 Nov 202218,246.4018,262.3018,133.3518,159.9518,159.95213,800
18 Nov 202218,382.9518,394.6018,209.8018,307.6518,307.65198,800
17 Nov 202218,358.7018,417.6018,312.9518,343.9018,343.90200,500
16 Nov 202218,398.2518,442.1518,344.1518,409.6518,409.65219,300
15 Nov 202218,362.7518,427.9518,282.0018,403.4018,403.40250,900
14 Nov 202218,376.4018,399.4518,311.4018,329.1518,329.15301,400
11 Nov 202218,272.3518,362.3018,259.3518,349.7018,349.70378,500
10 Nov 202218,044.3518,103.1017,969.4018,028.2018,028.20256,500
09 Nov 202218,288.2518,296.4018,117.5018,157.0018,157.00307,200
07 Nov 202218,211.7518,255.5018,064.7518,202.8018,202.80314,800
04 Nov 202218,053.4018,135.1018,017.1518,117.1518,117.15267,900
03 Nov 202217,968.3518,106.3017,959.2018,052.7018,052.70213,000
02 Nov 202218,177.9018,178.7518,048.6518,082.8518,082.85270,900
01 Nov 202218,130.7018,175.8018,060.1518,145.4018,145.40349,900
31 Oct 202217,910.2018,022.8017,899.9018,012.2018,012.20227,200
28 Oct 202217,756.4017,838.9017,723.7017,786.8017,786.80250,000
27 Oct 202217,771.4017,783.9017,654.5017,736.9517,736.95324,600
25 Oct 202217,808.3017,811.5017,637.0017,656.3517,656.35251,400
24 Oct 202217,736.3517,777.5517,707.4017,730.7517,730.7545,000
21 Oct 202217,622.8517,670.1517,520.7517,576.3017,576.30277,700
20 Oct 202217,423.1017,584.1517,421.0017,563.9517,563.95249,600
19 Oct 202217,568.1517,607.6017,472.8517,512.2517,512.25210,500
18 Oct 202217,438.7517,527.8017,434.0517,486.9517,486.95239,500
17 Oct 202217,144.8017,328.5517,098.5517,311.8017,311.80212,200
14 Oct 202217,322.3017,348.5517,169.7517,185.7017,185.70227,000
13 Oct 202217,087.3517,112.3516,956.9517,014.3517,014.35266,400
12 Oct 202217,025.5517,142.3516,960.0517,123.6017,123.60256,000
11 Oct 202217,256.0517,261.8016,950.3016,983.5516,983.55282,600
10 Oct 202217,094.3517,280.1517,064.7017,241.0017,241.00234,000
07 Oct 202217,287.2017,337.3517,216.9517,314.6517,314.65216,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...