Breaking News
0

Nifty 50 Futures - May 18

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
10,522.00 -19.85    -0.19%
- Real-time CFD Data. Currency in INR ( Disclaimer )
Type: Index Future
Underlying: Nifty 50
  • Prev. Close: 10,541.85
  • Open: 10,517.75
  • Day's Range: 10,503.25 - 10,544.25
Nifty 50 10,522.00 -19.85 -0.19%

Nifty 50 Futures Historical Data

 
Get free historical data for the Nifty 50 Future CFDs. You'll find the closing price, open, high, low and %change for the selected range of dates. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
04/22/2018 - 05/22/2018
 
Date Price Open High Low Vol. Change %
May 22, 2018 10,520.00 10,517.75 10,544.25 10,503.25 - -0.05%
May 21, 2018 10,525.50 10,605.00 10,632.80 10,507.25 - -0.68%
May 18, 2018 10,597.05 10,693.30 10,693.30 10,586.05 9.20M -0.93%
May 17, 2018 10,696.20 10,764.00 10,786.95 10,680.55 7.26M -0.60%
May 16, 2018 10,761.25 10,770.25 10,814.00 10,721.50 9.61M -0.53%
May 15, 2018 10,818.60 10,814.75 10,947.90 10,787.00 13.85M 0.04%
May 14, 2018 10,814.70 10,810.85 10,848.70 10,781.30 5.67M -0.05%
May 11, 2018 10,820.10 10,752.55 10,827.20 10,736.75 8.04M 0.89%
May 10, 2018 10,724.90 10,772.50 10,794.55 10,715.00 6.42M -0.41%
May 09, 2018 10,769.30 10,715.05 10,787.85 10,712.65 6.13M 0.32%
May 08, 2018 10,735.05 10,755.10 10,766.85 10,680.00 6.39M -0.04%
May 07, 2018 10,739.85 10,679.95 10,746.70 10,645.10 5.58M 0.76%
May 04, 2018 10,658.75 10,675.05 10,687.70 10,640.00 6.64M -0.45%
May 03, 2018 10,706.50 10,720.35 10,738.00 10,665.20 7.35M -0.31%
May 02, 2018 10,739.40 10,779.00 10,785.95 10,706.00 6.66M 0.09%
May 01, 2018 10,730.25 10,747.75 10,786.00 10,694.75 - -0.46%
Apr 30, 2018 10,780.30 10,727.50 10,787.95 10,727.50 4.95M 0.53%
Apr 27, 2018 10,723.80 10,667.75 10,744.00 10,640.00 8.20M 1.00%
Apr 26, 2018 10,617.80 10,564.65 10,621.85 10,556.15 12.86M 0.46%
Apr 25, 2018 10,569.05 10,598.75 10,613.00 10,531.80 11.99M -0.46%
Apr 24, 2018 10,617.90 10,582.20 10,635.00 10,568.10 9.87M 0.31%
Apr 23, 2018 10,585.45 10,579.65 10,623.10 10,551.30 9.32M -0.00%
Highest: 10,947.90 Lowest: 10,503.25 Difference: 444.65 Average: 10,693.26 Change %: -0.62

My Sentiments

What is your sentiment on Nifty 50?
or
Vote to see community's results!
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

Nifty 50 Futures Discussions

Write your thoughts about Nifty 50 Futures
 
Are you sure you want to delete this chart?
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Love Yourself
Love Yourself Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
@ raj .. Entre price of PTC ?
Reply
0 0
Swing Trader
Swing Trader Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Go long.. SL 10470 Target 10560, 620, 680
Reply
0 0
Ti Tu
Ti Tu Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Buying NIFTY 10550CE at 58 TgtExpiry...
Reply
0 0
Love Yourself
Love Yourself Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Any remember about my OIL prediction ?$80 .....
Reply
0 0
Love Yourself
Love Yourself Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
typo Anybody .....
Reply
0 0
Love Yourself
Love Yourself Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Good Morning Dears !
Reply
0 0
Rahul Yadav
Rahul Yadav Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
This is known as Pappu opening.
Reply
0 0
Chinna TR
Chinna TR Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
lol
Reply
0 0
Market Trend
Market_Trend07 Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Today 10632.80
Reply
0 1
Fantasy Secret
Fantasy Secret Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
doesnt looks like bro..
Reply
0 0
Rk G
Rk G Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Flat opening closing+ 20 point
Reply
0 0
Rahul Yadav
Rahul Yadav Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Neither gap up nor gap down.Neither PE nor CE holders happy.
Reply
0 0
Thiyagarajan vt
Thiyagarajan vt Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Go long 10.30 am
Reply
0 0
Thiyagarajan vt
Thiyagarajan vt Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Bn bounce back 25630 &nifty 10440
Reply
0 0
Gurumurthy Thonukunoori
Gurumurthy Thonukunoori Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Nifty to test 10450 range today with resistance around 10570
Reply
0 0
pawan kumar
pawan kumar Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Yesterday bull trap today bear trap ?
Reply
0 1
Gopal Biyani
Gopal Biyani Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Nifty todays tg
Reply
0 0
Sanjay Moradiya
Sanjay Moradiya Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Axis bank sell on 520 wht target
Reply
0 0
Sanjay Moradiya
Sanjay Moradiya Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
View on jspl call buy plz
Reply
0 0
jiten shah
jiten shah Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
we will see nifty at 9500 by end of 2018...
Reply
0 0
Vk Sh
Vk Sh Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Are you really trading, or just commenting your very very long term views. I can also say that nifty will touch 14000 by year end. Now this does not help me or anyone else in the forum. Short term views with technical analysis are good for people here.
Reply
1 0
Amit Thacker
Amit Thacker Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
In June nifty come 9900 again
Reply
0 0
Vk Sh
Vk Sh Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
So you loaded with 10000 June pe. It’s cheap currently.
Reply
0 0
Sanjeev Kumar
Sanjeev Kumar 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Talk technical not Rubbish..
Reply
1 0
Sanjeev Kumar
Sanjeev Kumar 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Go & Check Nse Derivatives site ....looks you bought Call..Data shows.. not Person
Reply
0 0
Upen Desai
Upen Desai 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
In the morning nifty will open with 40-50point up dont worry...
Reply
0 0
Kishan Ganatra
Kishan Ganatra 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Thanks
Reply
0 0
Ti Tu
Ti Tu 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
So, this election hungama on Nifty gng to continue till May 28.....
Reply
0 0
Rahul Yadav
Rahul Yadav 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
@love yourself: agree that 10500 OI high.But no surety of expiry not below 10500 as OI can change with time.But good probability of expiry above 10500.
Reply
0 0
Love Yourself
Love Yourself 6 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
54,32,025 OI on 10500 put ........... No negative comment ... just improve your knowledge........it  indicate .... you are kid in market
Reply
0 0
vinay jaiswal
vinay jaiswal 6 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Tomorrow market will be 10600+
Reply
0 0
Sanjeev Kumar
Sanjeev Kumar 6 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
@Love: where did you check that ..only 55000 contract added...more down side coming..
Reply
0 0
Swing Trader
Swing Trader 6 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Lol.. 55000 is volume.. not OI change
Reply
0 0
Swing Trader
Swing Trader 6 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Sorry my bad.. i saw reverse.. yes 55000 addition
Reply
0 0
Show more comments
 
Are you sure you want to delete this chart?
 
Post
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email