Breaking News
/Free Sign Up
 0

Nifty 50 (NSEI)

Create Alert
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

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
10,565.30 +39.10    +0.37%
6:01:00 - Closed. Currency in INR ( Disclaimer )
Type: Index
Market: India
# Components: 50
  • Volume: 270,741
  • Open: 10,563.65
  • Day's Range: 10,546.20 - 10,572.20
START TRADING NOW
Nifty 50 10,565.30 +39.10 +0.37%
START TRADING NOW

Nifty 50 Historical Data

 
Get free historical data for S&P CNX Nifty. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
03/20/2018 - 04/19/2018
 
Download Data
Date Price Open High Low Vol. Change %
Apr 19, 2018 10,567.25 10,565.30 10,572.15 10,546.40 270.60K 0.39%
Apr 18, 2018 10,526.20 10,578.90 10,594.20 10,509.70 211.82M -0.21%
Apr 17, 2018 10,548.70 10,557.30 10,560.45 10,495.65 212.45M 0.19%
Apr 16, 2018 10,528.35 10,398.30 10,540.15 10,396.35 200.95M 0.46%
Apr 13, 2018 10,480.60 10,495.30 10,519.90 10,451.45 219.72M 0.21%
Apr 12, 2018 10,458.65 10,410.65 10,469.90 10,395.25 246.03M 0.40%
Apr 11, 2018 10,417.15 10,428.15 10,428.15 10,355.60 258.08M 0.14%
Apr 10, 2018 10,402.25 10,412.90 10,424.85 10,381.50 259.52M 0.22%
Apr 09, 2018 10,379.35 10,333.70 10,397.70 10,328.50 228.51M 0.46%
Apr 06, 2018 10,331.60 10,322.75 10,350.45 10,290.85 206.36M 0.06%
Apr 05, 2018 10,325.15 10,228.45 10,331.80 10,227.45 244.12M 1.94%
Apr 04, 2018 10,128.40 10,274.60 10,279.85 10,111.30 238.18M -1.14%
Apr 03, 2018 10,245.00 10,186.85 10,255.35 10,171.05 211.65M 0.33%
Apr 02, 2018 10,211.80 10,151.65 10,220.10 10,127.75 232.43M 0.97%
Mar 28, 2018 10,113.70 10,143.60 10,158.35 10,096.90 354.98M -0.69%
Mar 27, 2018 10,184.15 10,188.00 10,207.90 10,139.65 232.71M 0.53%
Mar 26, 2018 10,130.65 9,989.15 10,143.50 9,958.55 270.66M 1.33%
Mar 23, 2018 9,998.05 9,968.80 10,027.70 9,951.90 294.52M -1.15%
Mar 22, 2018 10,114.75 10,167.50 10,207.85 10,105.40 237.63M -0.40%
Mar 21, 2018 10,155.25 10,181.95 10,227.30 10,132.95 211.06M 0.31%
Mar 20, 2018 10,124.35 10,051.55 10,155.65 10,049.10 209.33M 0.30%
Mar 19, 2018 10,094.25 10,215.35 10,224.55 10,075.30 216.67M -0.99%
Highest: 10,594.20 Lowest: 9,951.90 Difference: 642.30 Average: 10,293.89 Change %: 3.65

My Sentiments

What is your sentiment on Nifty 50?
or
Market is currently closed. Voting is open during market hours.
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.

I Agree
 
Join the discussion
No Yes
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
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
Cancel Attach
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.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
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