NIFTY 50 (^NSEI)

NSE - NSE Precio en tiempo real. Divisa en INR.

Añadir a la lista de seguimiento

19,674.25

-68.10

(-0.34%)

Al cierre: 03:32PM IST

Periodo de tiempo:

24 sept 2022 - 24 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en INRDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	19,744.85	19,798.65	19,657.50	19,674.25	19,674.25	-
21 sept 2023	19,840.55	19,848.75	19,709.95	19,742.35	19,742.35	275,100
20 sept 2023	19,980.75	20,050.65	19,878.85	19,901.40	19,901.40	378,100
18 sept 2023	20,155.95	20,195.35	20,115.70	20,133.30	20,133.30	264,900
15 sept 2023	20,156.45	20,222.45	20,129.70	20,192.35	20,192.35	438,200
14 sept 2023	20,127.95	20,167.65	20,043.45	20,103.10	20,103.10	275,100
13 sept 2023	19,989.50	20,096.90	19,944.10	20,070.00	20,070.00	251,400
12 sept 2023	20,110.15	20,110.35	19,914.65	19,993.20	19,993.20	328,100
11 sept 2023	19,890.00	20,008.15	19,865.35	19,996.35	19,996.35	248,800
08 sept 2023	19,774.80	19,867.15	19,727.05	19,819.95	19,819.95	288,100
07 sept 2023	19,598.65	19,737.00	19,550.05	19,727.05	19,727.05	304,900
06 sept 2023	19,581.20	19,636.45	19,491.50	19,611.05	19,611.05	287,600
05 sept 2023	19,564.65	19,587.05	19,525.75	19,574.90	19,574.90	256,800
04 sept 2023	19,525.05	19,545.15	19,432.85	19,528.80	19,528.80	296,800
01 sept 2023	19,258.15	19,458.55	19,255.70	19,435.30	19,435.30	333,000
31 ago 2023	19,375.55	19,388.20	19,223.65	19,253.80	19,253.80	562,600
30 ago 2023	19,433.45	19,452.80	19,334.75	19,347.45	19,347.45	233,000
29 ago 2023	19,374.85	19,377.90	19,309.10	19,342.65	19,342.65	307,400
28 ago 2023	19,298.35	19,366.85	19,249.70	19,306.05	19,306.05	248,200
25 ago 2023	19,297.40	19,339.55	19,229.70	19,265.80	19,265.80	466,500
24 ago 2023	19,535.15	19,584.45	19,369.00	19,386.70	19,386.70	268,300
23 ago 2023	19,439.20	19,472.05	19,366.60	19,444.00	19,444.00	225,200
22 ago 2023	19,417.10	19,443.50	19,381.30	19,396.45	19,396.45	208,700
21 ago 2023	19,320.65	19,425.95	19,296.30	19,393.60	19,393.60	262,600
18 ago 2023	19,301.75	19,373.80	19,253.60	19,310.15	19,310.15	256,100
17 ago 2023	19,450.55	19,461.55	19,326.25	19,365.25	19,365.25	268,700
16 ago 2023	19,369.00	19,482.75	19,317.20	19,465.00	19,465.00	-
14 ago 2023	19,383.95	19,465.85	19,257.90	19,434.55	19,434.55	243,900
11 ago 2023	19,554.25	19,557.75	19,412.75	19,428.30	19,428.30	235,500
10 ago 2023	19,605.55	19,623.60	19,495.40	19,543.10	19,543.10	312,200
09 ago 2023	19,578.80	19,645.50	19,467.50	19,632.55	19,632.55	266,500
08 ago 2023	19,627.20	19,634.40	19,533.10	19,570.85	19,570.85	260,300
07 ago 2023	19,576.85	19,620.45	19,524.80	19,597.30	19,597.30	216,600
04 ago 2023	19,462.80	19,538.85	19,436.45	19,517.00	19,517.00	280,800
03 ago 2023	19,463.75	19,537.65	19,296.45	19,381.65	19,381.65	315,700
02 ago 2023	19,655.40	19,678.25	19,423.55	19,526.55	19,526.55	290,700
01 ago 2023	19,784.00	19,795.60	19,704.60	19,733.55	19,733.55	298,000
31 jul 2023	19,666.35	19,772.75	19,597.60	19,753.80	19,753.80	295,100
28 jul 2023	19,659.75	19,695.90	19,563.10	19,646.05	19,646.05	258,700
27 jul 2023	19,850.90	19,867.55	19,603.55	19,659.90	19,659.90	334,900
26 jul 2023	19,733.35	19,825.60	19,716.70	19,778.30	19,778.30	244,700
25 jul 2023	19,729.35	19,729.35	19,615.95	19,680.60	19,680.60	369,700
24 jul 2023	19,748.45	19,782.75	19,658.30	19,672.35	19,672.35	265,600
21 jul 2023	19,800.45	19,887.40	19,700.00	19,745.00	19,745.00	312,500
20 jul 2023	19,831.70	19,991.85	19,758.40	19,979.15	19,979.15	274,700
19 jul 2023	19,802.95	19,851.70	19,727.45	19,833.15	19,833.15	259,700
18 jul 2023	19,787.50	19,819.45	19,690.20	19,749.25	19,749.25	286,400
17 jul 2023	19,612.15	19,731.85	19,562.95	19,711.45	19,711.45	268,700
14 jul 2023	19,493.45	19,595.35	19,433.50	19,564.50	19,564.50	291,200
13 jul 2023	19,495.20	19,567.00	19,385.80	19,413.75	19,413.75	310,400
12 jul 2023	19,497.45	19,507.70	19,361.75	19,384.30	19,384.30	327,900
11 jul 2023	19,427.10	19,515.10	19,406.45	19,439.40	19,439.40	251,300
10 jul 2023	19,400.35	19,435.85	19,327.10	19,355.90	19,355.90	268,200
07 jul 2023	19,422.80	19,523.60	19,303.60	19,331.80	19,331.80	237,100
06 jul 2023	19,385.70	19,512.20	19,373.00	19,497.30	19,497.30	268,300
05 jul 2023	19,405.95	19,421.60	19,339.60	19,398.50	19,398.50	224,400
04 jul 2023	19,406.60	19,434.15	19,300.00	19,389.00	19,389.00	226,900
03 jul 2023	19,246.50	19,345.10	19,234.40	19,322.55	19,322.55	226,100
30 jun 2023	19,076.85	19,201.70	19,024.60	19,189.05	19,189.05	247,900
28 jun 2023	18,908.15	19,011.25	18,861.35	18,972.10	18,972.10	398,800
27 jun 2023	18,748.55	18,829.25	18,714.25	18,817.40	18,817.40	222,500
26 jun 2023	18,682.35	18,722.05	18,646.70	18,691.20	18,691.20	171,300
23 jun 2023	18,741.85	18,756.40	18,647.10	18,665.50	18,665.50	210,600
22 jun 2023	18,853.60	18,886.60	18,759.50	18,771.25	18,771.25	252,700
21 jun 2023	18,849.40	18,875.90	18,794.85	18,856.85	18,856.85	217,500
20 jun 2023	18,752.35	18,839.70	18,660.65	18,816.70	18,816.70	211,600
19 jun 2023	18,873.30	18,881.45	18,719.15	18,755.45	18,755.45	219,800
16 jun 2023	18,723.30	18,864.70	18,710.50	18,826.00	18,826.00	272,800
15 jun 2023	18,774.45	18,794.10	18,669.05	18,688.10	18,688.10	263,000
14 jun 2023	18,744.60	18,769.70	18,690.00	18,755.90	18,755.90	261,400
13 jun 2023	18,631.80	18,728.90	18,631.80	18,716.15	18,716.15	233,200
12 jun 2023	18,595.05	18,633.60	18,559.75	18,601.50	18,601.50	179,500
09 jun 2023	18,655.90	18,676.65	18,555.40	18,563.40	18,563.40	221,800
08 jun 2023	18,725.35	18,777.90	18,615.60	18,634.55	18,634.55	286,500
07 jun 2023	18,665.60	18,738.95	18,636.00	18,726.40	18,726.40	260,100
06 jun 2023	18,600.80	18,622.75	18,531.60	18,599.00	18,599.00	220,800
05 jun 2023	18,612.00	18,640.15	18,582.80	18,593.85	18,593.85	256,100
02 jun 2023	18,550.85	18,573.70	18,478.40	18,534.10	18,534.10	270,900
01 jun 2023	18,579.40	18,580.30	18,464.55	18,487.75	18,487.75	265,600
31 may 2023	18,594.20	18,603.90	18,483.85	18,534.40	18,534.40	696,500
30 may 2023	18,606.65	18,662.45	18,575.50	18,633.85	18,633.85	234,400
29 may 2023	18,619.15	18,641.20	18,581.25	18,598.65	18,598.65	265,300
26 may 2023	18,368.35	18,508.55	18,333.15	18,499.35	18,499.35	198,700
25 may 2023	18,268.90	18,338.10	18,202.40	18,321.15	18,321.15	235,900
24 may 2023	18,294.80	18,392.60	18,262.95	18,285.40	18,285.40	232,600
23 may 2023	18,362.90	18,419.75	18,324.20	18,348.00	18,348.00	270,400
22 may 2023	18,201.10	18,335.25	18,178.85	18,314.40	18,314.40	262,600
19 may 2023	18,186.15	18,218.10	18,060.40	18,203.40	18,203.40	260,900
18 may 2023	18,287.50	18,297.20	18,104.85	18,129.95	18,129.95	272,100
17 may 2023	18,300.45	18,309.00	18,115.35	18,181.75	18,181.75	229,900
16 may 2023	18,432.35	18,432.35	18,264.35	18,286.50	18,286.50	219,500
15 may 2023	18,339.30	18,458.90	18,287.90	18,398.85	18,398.85	216,100
12 may 2023	18,273.75	18,342.75	18,194.55	18,314.80	18,314.80	241,700
11 may 2023	18,357.80	18,389.70	18,270.40	18,297.00	18,297.00	248,900
10 may 2023	18,313.60	18,326.75	18,211.95	18,315.10	18,315.10	220,500
09 may 2023	18,303.40	18,344.20	18,229.65	18,265.95	18,265.95	245,400
08 may 2023	18,120.60	18,286.95	18,100.30	18,264.40	18,264.40	228,400
05 may 2023	18,117.30	18,216.95	18,055.45	18,069.00	18,069.00	239,700
04 may 2023	18,081.00	18,267.45	18,066.70	18,255.80	18,255.80	226,600
03 may 2023	18,113.80	18,116.35	18,042.40	18,089.85	18,089.85	226,200
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...

S&P 5004,320.06-9.94(-0.23%)

Dow Jones33,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Petróleo90.33+0.70(+0.78%)

Oro1,944.90+5.30(+0.27%)

NIFTY 50 (^NSEI)

S&P 500
4,320.06
-9.94(-0.23%)

Dow Jones
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Petróleo
90.33
+0.70(+0.78%)

Oro
1,944.90
+5.30(+0.27%)