Nifty 50 Index | Price History 28-Aug-2020 12:00

.NSEI
Interval: Monthly
History Period: 5 Years
Currency Conversion: INR

VAP: Total 418,198,710,841

Price Volume %Volume Count %Count
12,000.00 - 13,000.00 25,727,532,000 6.15% 2 3.28%
11,000.00 - 12,000.00 143,327,553,771 34.27% 15 24.59%
10,000.00 - 11,000.00 100,584,466,000 24.05% 16 26.23%
9,000.00 - 10,000.00 51,492,453,000 12.31% 8 13.11%
8,000.00 - 9,000.00 65,284,739,720 15.61% 12 19.67%
7,000.00 - 8,000.00 26,451,671,350 6.33% 7 11.48%
6,000.00 - 7,000.00 5,330,295,000 1.27% 1 1.64%

.NSEI Statistics Monthly 5 Years

Price Volume Up/Down Price Change (Close-Close) Turnover
High 12,430.50 31-Jan-2020 Max 21,302,931,000 31-Mar-2020 Advancing 227,912,990,724 Up 33 Up +14.68% 30-Apr-2020 Max 8,095,435,356.72 31-Jul-2020
Low 6,825.80 29-Feb-2016 Min 3,120,209,000 31-Dec-2015 Declining 186,224,985,117 Down 27 Down -23.25% 31-Mar-2020 Min 1,561,601.95 30-Sep-2015
Avg 9,935.36 Avg 6,855,716,571 Total 418,198,710,841 Unch 0 Period +46.46% 5 Years Avg 2,919,692,451.50

.NSEI History Monthly 5 Years

Exchange Date Close Adjusted Close Net Open Low High Volume Turnover - INR
31-Aug-2020 11,674.55 +601.10 11,057.55 10,882.25 11,686.05 12,241,657,000 5,653,596,967.33
31-Jul-2020 11,073.45 +771.35 10,323.80 10,299.60 11,341.40 14,640,023,000 8,095,435,356.72
30-Jun-2020 10,302.10 +721.80 9,726.85 9,544.35 10,553.15 16,778,736,000 7,717,977,820.30
31-May-2020 9,580.30 -279.60 9,533.50 8,806.75 9,598.85 13,675,690,000 6,456,343,645.18
30-Apr-2020 9,859.90 +1,262.15 8,584.10 8,055.80 9,889.05 12,736,483,000 5,665,550,179.89
31-Mar-2020 8,597.75 -2,604.00 11,387.35 7,511.10 11,433.00 21,302,931,000 6,394,811,662.73
29-Feb-2020 11,201.75 -760.35 11,939.00 11,175.05 12,246.70 11,191,053,767 3,782,194,548.43
31-Jan-2020 11,962.10 -206.35 12,202.15 11,929.60 12,430.50 11,934,462,000 4,301,964,679.19
31-Dec-2019 12,168.45 +112.40 12,137.05 11,832.30 12,293.90 12,549,774,000 3,885,439,675.91
30-Nov-2019 12,056.05 +178.60 11,886.60 11,802.65 12,158.80 13,177,758,000 4,484,905,515.89
31-Oct-2019 11,877.45 +403.00 11,515.40 11,090.15 11,945.00 15,622,866,004 4,337,122,717.27
30-Sep-2019 11,474.45 +451.20 10,960.95 10,670.25 11,694.85 12,210,008,000 4,287,850,137.20
31-Aug-2019 11,023.25 -94.75 11,060.20 10,637.15 11,181.45 11,152,900,000 4,095,398,375.54
31-Jul-2019 11,118.00 -670.85 11,839.90 10,999.40 11,981.75 9,988,475,000 4,083,025,317.25
30-Jun-2019 11,788.85 -133.95 11,953.75 11,625.10 12,103.05 6,788,082,000 3,168,663,325.61
31-May-2019 11,922.80 +174.65 11,725.55 11,108.30 12,041.15 8,645,729,000 4,297,238,418.75
30-Apr-2019 11,748.15 +124.25 11,665.20 11,549.10 11,856.15 6,516,821,000 3,382,655,710.05
31-Mar-2019 11,623.90 +831.40 10,842.65 10,817.00 11,630.35 6,857,089,000 3,448,732,955.38
28-Feb-2019 10,792.50 -38.45 10,851.35 10,585.65 11,118.10 7,461,358,000 3,434,978,096.23
31-Jan-2019 10,830.95 -31.60 10,881.70 10,583.65 10,987.45 7,433,205,000 3,654,138,504.72
31-Dec-2018 10,862.55 -14.20 10,930.70 10,333.85 10,985.15 6,735,427,000 3,130,647,173.32
30-Nov-2018 10,876.75 +490.15 10,441.70 10,341.90 10,922.45 6,785,032,000 3,130,539,030.75
31-Oct-2018 10,386.60 -543.85 10,930.90 10,004.55 11,035.65 8,144,579,000 4,068,207,344.28
30-Sep-2018 10,930.45 -750.05 11,751.80 10,850.30 11,751.80 6,028,131,000 3,311,984,350.79
31-Aug-2018 11,680.50 +324.00 11,359.80 11,234.95 11,760.20 5,411,820,000 3,004,590,479.25
31-Jul-2018 11,356.50 +642.20 10,732.35 10,604.65 11,366.00 5,290,684,000 3,069,048,694.87
30-Jun-2018 10,714.30 -21.85 10,738.45 10,550.90 10,893.25 4,828,464,000 2,706,512,423.11
31-May-2018 10,736.15 -3.20 10,783.85 10,417.80 10,929.20 5,498,956,000 2,768,169,958.38
30-Apr-2018 10,739.35 +625.65 10,151.65 10,111.30 10,759.00 4,945,475,000 2,567,660,142.83
31-Mar-2018 10,113.70 -379.15 10,479.95 9,951.90 10,525.50 4,524,601,000 2,403,804,841.62
28-Feb-2018 10,492.85 -534.85 11,044.55 10,276.30 11,117.35 4,525,454,000 2,451,305,984.38
31-Jan-2018 11,027.70 +497.00 10,531.70 10,404.65 11,171.55 4,835,884,000 2,762,803,839.58
31-Dec-2017 10,530.70 +304.15 10,263.70 10,033.35 10,552.40 3,612,874,000 2,052,541,484.69
30-Nov-2017 10,226.55 -108.75 10,390.35 10,094.00 10,490.45 4,794,407,000 2,539,096,183.75
31-Oct-2017 10,335.30 +546.70 9,893.30 9,831.05 10,384.50 4,639,712,000 2,336,236,866.44
30-Sep-2017 9,788.60 -129.30 9,937.65 9,687.55 10,178.95 4,294,087,000 2,182,012,853.69
31-Aug-2017 9,917.90 -159.20 10,101.05 9,685.55 10,137.85 4,296,597,000 2,235,407,412.91
31-Jul-2017 10,077.10 +556.20 9,587.95 9,543.55 10,114.85 3,848,055,000 2,087,079,553.34
30-Jun-2017 9,520.90 -100.35 9,603.55 9,448.75 9,709.30 3,667,935,000 1,944,628,051.91
31-May-2017 9,621.25 +317.20 9,339.85 9,269.90 9,649.60 4,682,364,000 2,355,705,485.05
30-Apr-2017 9,304.05 +130.30 9,220.60 9,075.15 9,367.15 3,154,365,000 1,686,800,512.50
31-Mar-2017 9,173.75 +294.15 8,904.40 8,860.10 9,218.40 4,984,932,000 2,200,251,819.94
28-Feb-2017 8,879.60 +318.30 8,570.35 8,537.50 8,982.15 4,534,658,000 2,118,250,465.20
31-Jan-2017 8,561.30 +375.50 8,210.10 8,133.80 8,672.70 4,132,832,000 1,737,851,650.62
31-Dec-2016 8,185.80 -38.70 8,244.00 7,893.80 8,274.95 3,215,110,000 1,481,937,136.81
30-Nov-2016 8,224.50 -401.20 8,653.15 7,916.40 8,669.60 4,727,258,000 2,198,451,009.61
31-Oct-2016 8,625.70 +14.55 8,666.15 8,506.15 8,806.95 3,422,638,720 1,511,370,062.79
30-Sep-2016 8,611.15 -175.05 8,793.60 8,555.20 8,968.70 4,021,130,000 1,934,785,717.22
31-Aug-2016 8,786.20 +147.70 8,654.30 8,518.15 8,819.20 4,216,393,000 2,005,942,746.31
31-Jul-2016 8,638.50 +350.75 8,313.05 8,287.55 8,674.70 3,424,491,000 1,643,738,787.62
30-Jun-2016 8,287.75 +127.65 8,179.20 7,927.05 8,308.15 4,322,692,000 1,794,181,800.92
31-May-2016 8,160.10 +310.30 7,822.70 7,678.35 8,213.60 4,496,410,000 1,908,677,327.95
30-Apr-2016 7,849.80 +111.40 7,718.05 7,516.85 7,992.00 3,647,985,000 1,568,892,619.66
31-Mar-2016 7,738.40 +751.35 7,038.25 7,035.10 7,777.60 4,958,345,000 1,837,076,010.62
29-Feb-2016 6,987.05 -576.50 7,589.50 6,825.80 7,600.45 5,330,295,000 1,711,500,255.72
31-Jan-2016 7,563.55 -382.80 7,938.45 7,241.50 7,972.55 3,962,971,000 1,526,531,473.93
31-Dec-2015 7,946.35 +11.10 7,958.15 7,551.05 7,979.30 3,120,209,000 1,339,114,522.10
30-Nov-2015 7,935.25 -130.55 8,054.55 7,714.15 8,116.10 3,158,717,350 154,919,950.47
31-Oct-2015 8,065.80 +116.90 7,992.05 7,930.65 8,336.30 3,468,196,000 1,589,992.03
30-Sep-2015 7,948.90 -22.40 7,907.95 7,539.50 8,055.00 3,542,709,000 1,561,601.95
31-Aug-2015 7,971.30 8,510.65 7,667.25 8,621.55 4,060,735,000 1,808,312.80