HDFC Index Nifty 50 Dir (0P0000XW7T.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 27 May 2024 | 219.42 | 219.42 | 219.42 | 219.42 | 219.42 | - |
| 24 May 2024 | 219.66 | 219.66 | 219.66 | 219.66 | 219.66 | - |
| 23 May 2024 | 219.76 | 219.76 | 219.76 | 219.76 | 219.76 | - |
| 22 May 2024 | 216.23 | 216.23 | 216.23 | 216.23 | 216.23 | - |
| 21 May 2024 | 215.46 | 215.46 | 215.46 | 215.46 | 215.46 | - |
| 17 May 2024 | 214.86 | 214.86 | 214.86 | 214.86 | 214.86 | - |
| 16 May 2024 | 214.27 | 214.27 | 214.27 | 214.27 | 214.27 | - |
| 15 May 2024 | 212.27 | 212.27 | 212.27 | 212.27 | 212.27 | - |
| 14 May 2024 | 212.43 | 212.43 | 212.43 | 212.43 | 212.43 | - |
| 13 May 2024 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | - |
| 10 May 2024 | 210.89 | 210.89 | 210.89 | 210.89 | 210.89 | - |
| 09 May 2024 | 209.64 | 209.64 | 209.64 | 209.64 | 209.64 | - |
| 08 May 2024 | 212.93 | 212.93 | 212.93 | 212.93 | 212.93 | - |
| 07 May 2024 | 212.93 | 212.93 | 212.93 | 212.93 | 212.93 | - |
| 06 May 2024 | 214.23 | 214.23 | 214.23 | 214.23 | 214.23 | - |
| 03 May 2024 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | - |
| 02 May 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 30 Apr 2024 | 215.79 | 215.79 | 215.79 | 215.79 | 215.79 | - |
| 29 Apr 2024 | 216.16 | 216.16 | 216.16 | 216.16 | 216.16 | - |
| 26 Apr 2024 | 214.03 | 214.03 | 214.03 | 214.03 | 214.03 | - |
| 25 Apr 2024 | 215.46 | 215.46 | 215.46 | 215.46 | 215.46 | - |
| 24 Apr 2024 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | - |
| 23 Apr 2024 | 213.54 | 213.54 | 213.54 | 213.54 | 213.54 | - |
| 22 Apr 2024 | 213.24 | 213.24 | 213.24 | 213.24 | 213.24 | - |
| 19 Apr 2024 | 211.44 | 211.44 | 211.44 | 211.44 | 211.44 | - |
| 18 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 16 Apr 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
| 15 Apr 2024 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | - |
| 12 Apr 2024 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 10 Apr 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
| 09 Apr 2024 | 216.19 | 216.19 | 216.19 | 216.19 | 216.19 | - |
| 08 Apr 2024 | 216.41 | 216.41 | 216.41 | 216.41 | 216.41 | - |
| 05 Apr 2024 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | - |
| 04 Apr 2024 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | - |
| 03 Apr 2024 | 214.22 | 214.22 | 214.22 | 214.22 | 214.22 | - |
| 02 Apr 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
| 01 Apr 2024 | 214.49 | 214.49 | 214.49 | 214.49 | 214.49 | - |
| 28 Mar 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - |
| 27 Mar 2024 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | - |
| 26 Mar 2024 | 210.12 | 210.12 | 210.12 | 210.12 | 210.12 | - |
| 22 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 21 Mar 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
| 20 Mar 2024 | 208.54 | 208.54 | 208.54 | 208.54 | 208.54 | - |
| 19 Mar 2024 | 208.34 | 208.34 | 208.34 | 208.34 | 208.34 | - |
| 18 Mar 2024 | 210.61 | 210.61 | 210.61 | 210.61 | 210.61 | - |
| 15 Mar 2024 | 210.31 | 210.31 | 210.31 | 210.31 | 210.31 | - |
| 14 Mar 2024 | 211.49 | 211.49 | 211.49 | 211.49 | 211.49 | - |
| 13 Mar 2024 | 210.07 | 210.07 | 210.07 | 210.07 | 210.07 | - |
| 12 Mar 2024 | 213.29 | 213.29 | 213.29 | 213.29 | 213.29 | - |
| 11 Mar 2024 | 213.27 | 213.27 | 213.27 | 213.27 | 213.27 | - |
| 07 Mar 2024 | 214.81 | 214.81 | 214.81 | 214.81 | 214.81 | - |
| 06 Mar 2024 | 214.62 | 214.62 | 214.62 | 214.62 | 214.62 | - |
| 05 Mar 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| 04 Mar 2024 | 213.97 | 213.97 | 213.97 | 213.97 | 213.97 | - |
| 01 Mar 2024 | 213.34 | 213.34 | 213.34 | 213.34 | 213.34 | - |
| 29 Feb 2024 | 209.94 | 209.94 | 209.94 | 209.94 | 209.94 | - |
| 28 Feb 2024 | 209.64 | 209.64 | 209.64 | 209.64 | 209.64 | - |
| 27 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 26 Feb 2024 | 211.27 | 211.27 | 211.27 | 211.27 | 211.27 | - |
| 23 Feb 2024 | 212.14 | 212.14 | 212.14 | 212.14 | 212.14 | - |
| 22 Feb 2024 | 212.19 | 212.19 | 212.19 | 212.19 | 212.19 | - |
| 21 Feb 2024 | 210.64 | 210.64 | 210.64 | 210.64 | 210.64 | - |
| 20 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 19 Feb 2024 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | - |
| 16 Feb 2024 | 210.48 | 210.48 | 210.48 | 210.48 | 210.48 | - |
| 15 Feb 2024 | 209.21 | 209.21 | 209.21 | 209.21 | 209.21 | - |
| 14 Feb 2024 | 208.49 | 208.49 | 208.49 | 208.49 | 208.49 | - |
| 13 Feb 2024 | 207.57 | 207.57 | 207.57 | 207.57 | 207.57 | - |
| 12 Feb 2024 | 206.36 | 206.36 | 206.36 | 206.36 | 206.36 | - |
| 09 Feb 2024 | 207.95 | 207.95 | 207.95 | 207.95 | 207.95 | - |
| 08 Feb 2024 | 207.31 | 207.31 | 207.31 | 207.31 | 207.31 | - |
| 07 Feb 2024 | 209.22 | 209.22 | 209.22 | 209.22 | 209.22 | - |
| 06 Feb 2024 | 209.21 | 209.21 | 209.21 | 209.21 | 209.21 | - |
| 05 Feb 2024 | 207.69 | 207.69 | 207.69 | 207.69 | 207.69 | - |
| 02 Feb 2024 | 208.47 | 208.47 | 208.47 | 208.47 | 208.47 | - |
| 01 Feb 2024 | 206.98 | 206.98 | 206.98 | 206.98 | 206.98 | - |
| 31 Jan 2024 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | - |
| 30 Jan 2024 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | - |
| 29 Jan 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
| 25 Jan 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| 24 Jan 2024 | 204.67 | 204.67 | 204.67 | 204.67 | 204.67 | - |
| 23 Jan 2024 | 202.62 | 202.62 | 202.62 | 202.62 | 202.62 | - |
| 19 Jan 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | - |
| 18 Jan 2024 | 204.67 | 204.67 | 204.67 | 204.67 | 204.67 | - |
| 17 Jan 2024 | 205.72 | 205.72 | 205.72 | 205.72 | 205.72 | - |
| 16 Jan 2024 | 210.11 | 210.11 | 210.11 | 210.11 | 210.11 | - |
| 15 Jan 2024 | 210.73 | 210.73 | 210.73 | 210.73 | 210.73 | - |
| 12 Jan 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| 11 Jan 2024 | 206.44 | 206.44 | 206.44 | 206.44 | 206.44 | - |
| 10 Jan 2024 | 206.16 | 206.16 | 206.16 | 206.16 | 206.16 | - |
| 09 Jan 2024 | 205.46 | 205.46 | 205.46 | 205.46 | 205.46 | - |
| 08 Jan 2024 | 205.16 | 205.16 | 205.16 | 205.16 | 205.16 | - |
| 05 Jan 2024 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | - |
| 04 Jan 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - |
| 03 Jan 2024 | 205.21 | 205.21 | 205.21 | 205.21 | 205.21 | - |
| 02 Jan 2024 | 206.63 | 206.63 | 206.63 | 206.63 | 206.63 | - |
| 01 Jan 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | - |
| 29 Dec 2023 | 207.26 | 207.26 | 207.26 | 207.26 | 207.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.