x
Breaking News
0

Nifty 50 Futures - Sep 17

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
 
10,105.50 -63.50    -0.62%
06:59:08 GMT - Real-time CFD Data. Currency in INR ( Disclaimer )
Type: Index Future
Underlying: Nifty 50
  • Prev. Close: 10,169.00
  • Open: 10,145.50
  • Day's Range: 10,075.00 - 10,176.80
START TRADING NOW
Nifty 50 10,105.50 -63.50 -0.62%

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:
08/22/2017 - 09/21/2017
 
Date Price Open High Low Vol. Change %
Sep 21, 2017 10,105.80 10,145.50 10,176.80 10,075.00 - -0.61%
Sep 20, 2017 10,167.55 10,170.00 10,181.65 10,155.00 3.92M -0.01%
Sep 19, 2017 10,168.85 10,175.60 10,179.00 10,148.05 4.54M -0.06%
Sep 18, 2017 10,175.30 10,142.00 10,188.80 10,140.00 5.51M 0.73%
Sep 15, 2017 10,101.95 10,080.05 10,132.40 10,065.00 9.00M -0.12%
Sep 14, 2017 10,114.45 10,087.35 10,143.45 10,087.35 6.02M 0.23%
Sep 13, 2017 10,091.45 10,105.00 10,144.70 10,078.00 7.11M -0.16%
Sep 12, 2017 10,107.90 10,055.00 10,114.35 10,036.70 6.74M 0.82%
Sep 11, 2017 10,025.90 9,995.55 10,049.50 9,985.25 6.82M 0.76%
Sep 08, 2017 9,950.00 9,973.70 9,978.00 9,920.95 5.96M -0.05%
Sep 07, 2017 9,954.70 9,958.25 9,982.00 9,947.00 4.91M 0.19%
Sep 06, 2017 9,935.35 9,925.55 9,954.75 9,909.95 6.63M -0.36%
Sep 05, 2017 9,971.60 9,945.00 9,982.00 9,915.25 6.92M 0.44%
Sep 04, 2017 9,927.65 10,009.00 10,009.00 9,887.00 9.87M -0.80%
Sep 01, 2017 10,007.30 9,945.30 10,017.85 9,937.55 6.66M 0.90%
Aug 31, 2017 9,917.90 9,871.00 9,922.05 9,855.20 13.71M 0.35%
Aug 30, 2017 9,883.60 9,850.25 9,918.80 9,846.50 9.34M 0.86%
Aug 29, 2017 9,799.00 9,879.00 9,879.00 9,782.70 11.96M -1.19%
Aug 28, 2017 9,917.05 9,905.75 9,939.35 9,884.30 7.89M 0.22%
Aug 25, 2017 9,895.75 9,895.25 9,926.50 9,859.25 - 0.23%
Aug 24, 2017 9,873.25 9,872.00 9,889.50 9,852.15 5.09M 0.11%
Aug 23, 2017 9,862.30 9,811.00 9,874.25 9,797.00 8.02M 0.79%
Aug 22, 2017 9,784.65 9,810.50 9,837.45 9,769.80 10.44M 0.16%
Aug 21, 2017 9,768.60 9,869.95 9,884.00 9,755.00 9.28M -0.87%
Highest: 10,188.80 Lowest: 9,755.00 Difference: 433.80 Average: 9,979.49 Change %: 2.55

My Sentiments

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

Add a Comment

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.

 
Are you sure you want to delete this chart?
 
Write your thoughts about Nifty 50 Futures
 
Replace the attached chart with a new chart ?
Post
Post also to:
1000
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.

Latest Nifty 50 Futures Comments

WISH MASTER
WISH MASTER Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
As i Told You Jeet From Monday...Banknifty Indicator Gave Confused Signal On Monday Closing Wise..Now Understood What Was That...
Reply
0 0
Pathik Patel
Pathik Patel 1 minute ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Book full profit in banknifty @,24803.... If any did ..
Reply
0 0
Vineet Tyagi
Vineet Tyagi 1 minute ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Until or unless dollar index is green global markets will be in red same thing I said yesterday night but few people making fun of this
Reply
0 0
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Please wait a minute before you try to comment again.
 
 
 
Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Add Chart to Comment
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) 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