U.S. markets open in 8 hours 13 minutes

NIFTY 50 (^NSEI)

NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
24,687.70-113.15 (-0.46%)
A partir del 10:47AM IST. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202424,853.8024,854.8024,678.4024,687.7024,687.70-
18 jul 202424,543.8024,837.7524,504.4524,800.8524,800.85350,900
16 jul 202424,615.9024,661.2524,587.6524,613.0024,613.00283,200
15 jul 202424,587.6024,635.0524,522.7524,586.7024,586.70305,400
12 jul 202424,387.9524,592.2024,331.1524,502.1524,502.15325,800
11 jul 202424,396.5524,402.6524,193.7524,315.9524,315.95306,400
10 jul 202424,459.8524,461.0524,141.8024,324.4524,324.45292,300
09 jul 202424,351.0024,443.6024,331.9024,433.2024,433.20250,500
08 jul 202424,329.4524,344.6024,240.5524,320.5524,320.55266,300
05 jul 202424,213.3524,363.0024,168.8524,323.8524,323.85298,400
04 jul 202424,369.9524,401.0024,281.0024,302.1524,302.15251,200
03 jul 202424,291.7524,309.1524,207.1024,286.5024,286.50-
02 jul 202424,228.7524,236.3524,056.4024,123.8524,123.85-
01 jul 202423,992.9524,164.0023,992.7024,141.9524,141.95-
28 jun 202424,085.9024,174.0023,985.8024,010.6024,010.60354,800
27 jun 202423,881.5524,087.4523,805.4024,044.5024,044.50515,200
26 jun 202423,723.1023,889.9023,670.4523,868.8023,868.80287,800
25 jun 202423,577.1023,754.1523,562.0523,721.3023,721.30298,100
24 jun 202423,382.3023,558.1023,350.0023,537.8523,537.85239,400
21 jun 202423,661.1523,667.1023,398.2023,501.1023,501.10609,900
20 jun 202423,586.1523,624.0023,442.6023,567.0023,567.00280,300
19 jun 202423,629.8523,664.0023,412.9023,516.0023,516.00328,800
18 jun 202423,570.8023,579.0523,499.7023,557.9023,557.90272,200
14 jun 202423,464.9523,490.4023,334.2523,465.6023,465.60223,100
13 jun 202423,480.9523,481.0523,353.9023,398.9023,398.90268,300
12 jun 202423,344.4523,441.9523,295.9523,322.9523,322.95295,600
11 jun 202423,283.7523,389.4523,206.6523,264.8523,264.85305,200
10 jun 202423,319.1523,411.9023,227.1523,259.2023,259.20304,400
07 jun 202422,821.8523,320.2022,789.0523,290.1523,290.15473,600
06 jun 202422,798.6022,910.1522,642.6022,821.4022,821.40480,400
05 jun 202422,128.3522,670.4021,791.9522,620.3522,620.35638,500
04 jun 202423,179.5023,179.5021,281.4521,884.5021,884.501,006,100
03 jun 202423,337.9023,338.7023,062.3023,263.9023,263.90569,400
31 may 202422,568.1022,653.7522,465.1022,530.7022,530.70572,100
30 may 202422,617.4522,705.7522,417.0022,488.6522,488.65373,400
29 may 202422,762.7522,825.5022,685.4522,704.7022,704.70269,900
28 may 202422,977.1522,998.5522,858.5022,888.1522,888.15217,900
27 may 202423,038.9523,110.8022,871.2022,932.4522,932.45260,000
24 may 202422,930.7523,026.4022,908.0022,957.1022,957.10261,900
23 may 202422,614.1022,993.6022,577.4522,967.6522,967.65369,800
22 may 202422,576.6022,629.5022,483.1522,597.8022,597.80290,300
21 may 202422,404.5522,591.1022,404.5522,529.0522,529.05347,600
17 may 202422,415.2522,502.1522,345.6522,466.1022,466.10242,700
16 may 202422,319.2022,432.2522,054.5522,403.8522,403.85368,900
15 may 202422,255.6022,297.5522,151.7522,200.5522,200.55231,900
14 may 202422,112.9022,270.0522,081.2522,217.8522,217.85230,200
13 may 202422,027.9522,131.6521,821.0522,104.0522,104.05278,200
10 may 202421,990.9522,131.3021,950.3022,055.2022,055.20265,800
09 may 202422,224.8022,307.7521,932.4021,957.5021,957.50331,300
08 may 202422,231.2022,368.6522,185.2022,302.5022,302.50277,400
07 may 202422,489.7522,499.0522,232.0522,302.5022,302.50297,800
06 may 202422,561.6022,588.8022,409.4522,442.7022,442.70320,300
03 may 202422,766.3522,794.7022,348.0522,475.8522,475.85438,100
02 may 202422,567.8522,710.5022,567.8522,648.2022,648.20445,900
30 abr 202422,679.6522,783.3522,568.4022,604.8522,604.85361,900
29 abr 202422,475.5522,655.8022,441.9022,643.4022,643.40292,000
26 abr 202422,620.4022,620.4022,385.5522,419.9522,419.95329,900
25 abr 202422,316.9022,625.9522,305.2522,570.3522,570.35475,000
24 abr 202422,421.5522,476.4522,384.0022,402.4022,402.40235,900
23 abr 202422,447.0522,447.5522,349.4522,368.0022,368.00231,500
22 abr 202422,336.9022,375.6522,198.1522,336.4022,336.40279,300
19 abr 202421,861.5022,179.5521,777.6522,147.0022,147.00362,500
18 abr 202422,212.3522,326.5021,961.7021,995.8521,995.85456,900
16 abr 202422,125.3022,213.7522,079.4522,147.9022,147.90317,300
15 abr 202422,339.0522,427.4522,259.5522,272.5022,272.50355,500
12 abr 202422,677.4022,726.4522,503.7522,519.4022,519.40357,200
10 abr 202422,720.2522,775.7022,673.7022,753.8022,753.80276,800
09 abr 202422,765.1022,768.4022,612.2522,642.7522,642.75232,400
08 abr 202422,578.3522,697.3022,550.3522,666.3022,666.30227,600
05 abr 202422,486.4022,537.6022,427.6022,513.7022,513.70242,200
04 abr 202422,592.1022,619.0022,303.8022,514.6522,514.65401,000
03 abr 202422,385.7022,521.1022,346.5022,434.6522,434.65309,600
02 abr 202422,458.8022,497.6022,388.1522,453.3022,453.30289,500
01 abr 202422,455.0022,529.9522,427.7522,462.0022,462.00-
28 mar 202422,163.6022,516.0022,163.6022,326.9022,326.90410,500
27 mar 202422,053.9522,193.6022,052.8522,123.6522,123.65409,100
26 mar 202421,947.9022,073.2021,947.5522,004.7022,004.70328,400
22 mar 202421,932.2022,180.7021,883.3022,096.7522,096.75388,700
21 mar 202421,989.9022,080.9521,941.3022,011.9522,011.95353,200
20 mar 202421,843.9021,930.9021,710.2021,839.1021,839.10312,400
19 mar 202421,946.4521,978.3021,793.1021,817.4521,817.45344,200
18 mar 202421,990.1022,123.7021,916.5522,055.7022,055.70356,300
15 mar 202422,064.8522,120.9021,931.7022,023.3522,023.35661,500
14 mar 202421,982.5522,204.6021,917.5022,146.6522,146.65426,700
13 mar 202422,432.2022,446.7521,905.6521,997.7021,997.70493,300
12 mar 202422,334.4522,452.5522,256.0022,335.7022,335.70299,200
11 mar 202422,517.5022,526.6022,307.2522,332.6522,332.65277,900
07 mar 202422,505.3022,525.6522,430.0022,493.5522,493.55379,900
06 mar 202422,327.5022,497.2022,224.3522,474.0522,474.05312,300
05 mar 202422,371.2522,416.9022,269.1522,356.3022,356.30296,200
04 mar 202422,403.5022,440.9022,358.3022,405.6022,405.60298,800
01 mar 202422,048.3022,353.3022,047.7522,338.7522,338.75351,500
29 feb 202421,935.2022,060.5521,860.6521,982.8021,982.80360,200
28 feb 202422,214.1022,229.1521,915.8521,951.1521,951.15203,000
27 feb 202422,090.2022,218.2522,085.6522,198.3522,198.35252,200
26 feb 202422,169.2022,202.1522,075.1522,122.0522,122.05207,800
23 feb 202422,290.0022,297.5022,186.1022,212.7022,212.70226,000
22 feb 202422,081.5522,252.5021,875.2522,217.4522,217.45343,500
21 feb 202422,248.8522,249.4021,997.9522,055.0522,055.05364,500
20 feb 202422,099.2022,215.6022,045.8522,196.9522,196.95295,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...