NSE - Free Realtime Quote INR

NIFTY INFRA (^CNXINFRA)

8,984.85
+5.05
+(0.06%)
As of 9:15:08 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 20258,970.408,989.408,969.758,984.858,984.85-
May 9, 20258,606.208,708.108,605.358,662.658,662.651,817,800
May 8, 20258,820.208,852.308,677.358,735.408,735.402,008,500
May 7, 20258,759.708,862.458,758.508,824.208,824.201,870,800
May 6, 20258,922.508,925.058,799.008,820.058,820.051,599,800
May 5, 20258,851.458,911.558,825.808,896.208,896.202,291,400
May 2, 20258,776.358,892.758,745.058,794.508,794.502,059,400
Apr 30, 20258,783.958,820.408,707.158,785.858,785.852,331,200
Apr 29, 20258,789.608,843.208,756.258,763.858,763.851,773,400
Apr 28, 20258,636.208,777.508,628.008,759.858,759.851,538,500
Apr 25, 20258,729.808,763.458,499.158,589.308,589.301,839,200
Apr 24, 20258,732.508,734.808,698.908,724.658,724.651,306,400
Apr 23, 20258,729.708,752.608,628.408,747.408,747.401,605,400
Apr 22, 20258,747.558,750.358,675.008,686.008,686.001,610,100
Apr 21, 20258,653.908,738.858,596.308,728.608,728.601,648,500
Apr 17, 20258,483.508,647.008,431.958,632.808,632.801,620,000
Apr 16, 20258,446.558,489.358,426.908,481.308,481.301,520,100
Apr 15, 20258,444.958,460.808,390.108,450.608,450.602,225,700
Apr 11, 20258,218.158,274.758,180.208,250.158,250.151,827,200
Apr 9, 20258,093.008,116.258,048.808,086.258,086.251,714,800
Apr 8, 20258,098.758,165.008,006.358,109.208,109.202,112,100
Apr 7, 20257,814.157,996.157,775.807,959.957,959.952,797,800
Apr 4, 20258,448.408,451.008,207.058,231.658,231.652,638,400
Apr 3, 20258,362.058,462.158,359.858,455.158,455.151,443,800
Apr 2, 20258,378.358,440.458,347.358,434.508,434.501,431,900
Apr 1, 20258,415.158,527.208,371.558,389.508,389.501,747,500
Mar 28, 20258,505.958,539.758,399.308,457.808,457.801,957,600
Mar 27, 20258,422.458,504.858,405.808,481.908,481.903,808,800
Mar 26, 20258,497.208,530.258,413.258,428.558,428.551,980,300
Mar 25, 20258,552.908,559.108,442.958,472.858,472.851,734,200
Mar 24, 20258,468.808,526.408,442.308,507.508,507.501,990,100
Mar 21, 20258,304.558,421.658,281.908,386.708,386.703,259,600
Mar 20, 20258,225.308,293.658,172.608,282.458,282.451,577,900
Mar 19, 20258,067.808,173.058,058.658,163.958,163.951,635,500
Mar 18, 20257,992.508,058.607,978.108,045.658,045.651,295,600
Mar 17, 20257,923.757,999.257,923.557,950.057,950.051,299,700
Mar 13, 20258,016.208,027.457,929.257,939.757,939.751,274,200
Mar 12, 20258,042.958,080.757,911.957,983.007,983.001,577,900
Mar 11, 20257,898.708,000.357,862.107,989.607,989.601,542,800
Mar 10, 20258,002.408,060.007,915.207,929.557,929.551,614,900
Mar 7, 20257,989.408,050.957,964.558,000.858,000.851,308,100
Mar 6, 20257,935.357,987.757,864.457,979.557,979.551,871,000
Mar 5, 20257,704.007,874.857,699.157,864.207,864.201,520,500
Mar 4, 20257,629.907,718.657,604.807,697.357,697.351,452,300
Mar 3, 20257,694.607,733.357,589.957,697.357,697.351,709,600
Feb 28, 20257,793.707,802.307,649.307,665.557,665.552,940,100
Feb 27, 20257,874.307,883.957,800.557,827.257,827.251,527,800
Feb 25, 20257,879.907,921.407,853.257,867.857,867.851,375,300
Feb 24, 20257,937.307,961.707,890.607,896.907,896.901,066,700
Feb 21, 20258,034.358,087.757,983.058,008.458,008.451,253,900
Feb 20, 20257,959.658,056.707,949.208,050.308,050.301,434,000
Feb 19, 20257,919.758,016.307,898.707,986.107,986.101,346,100
Feb 18, 20257,951.907,962.957,860.807,953.207,953.201,407,100
Feb 17, 20257,881.257,949.907,806.857,937.407,937.401,713,200
Feb 14, 20258,036.658,049.457,861.957,923.207,923.201,537,000
Feb 13, 20258,024.008,093.907,995.608,015.558,015.551,710,600
Feb 12, 20258,016.308,045.457,864.208,019.658,019.652,164,100
Feb 11, 20258,205.008,205.108,003.658,029.858,029.851,625,300
Feb 10, 20258,260.708,265.458,138.908,169.858,169.851,118,900
Feb 7, 20258,252.658,338.308,208.908,249.258,249.251,384,100
Feb 6, 20258,354.058,361.558,230.008,249.458,249.451,527,800
Feb 5, 20258,340.908,373.458,307.708,317.258,317.251,601,200
Feb 4, 20258,163.658,319.058,156.958,310.758,310.751,997,400
Feb 3, 20258,189.108,193.908,057.958,115.658,115.652,626,500
Jan 31, 20258,261.058,362.908,220.658,348.508,348.501,643,700
Jan 30, 20258,180.308,262.808,167.808,226.708,226.701,874,600
Jan 29, 20258,130.308,187.658,095.958,163.758,163.751,294,500
Jan 28, 20258,149.058,179.858,033.358,116.058,116.051,896,300
Jan 27, 20258,204.658,207.258,083.208,112.308,112.301,746,700
Jan 24, 20258,326.758,388.058,230.408,243.658,243.651,645,500
Jan 23, 20258,259.908,325.458,249.908,314.708,314.701,170,600
Jan 22, 20258,341.208,348.558,216.258,285.558,285.551,358,900
Jan 21, 20258,484.408,486.608,298.358,309.508,309.501,564,100
Jan 20, 20258,451.458,460.858,383.508,451.858,451.851,494,400
Jan 17, 20258,390.408,419.308,332.508,400.908,400.901,460,500
Jan 16, 20258,294.258,326.158,262.658,301.458,301.451,475,500
Jan 15, 20258,188.958,262.308,177.408,218.258,218.251,670,300
Jan 14, 20258,080.308,173.658,080.258,139.708,139.701,747,200
Jan 13, 20258,150.458,206.008,025.258,054.208,054.202,265,300
Jan 10, 20258,345.758,358.108,224.608,259.958,259.951,490,600
Jan 9, 20258,461.308,466.208,347.858,357.058,357.051,323,400
Jan 8, 20258,497.958,498.158,413.408,455.058,455.051,695,300
Jan 7, 20258,418.158,495.108,417.808,460.358,460.351,677,500
Jan 6, 20258,611.308,614.158,368.708,391.258,391.251,641,900
Jan 3, 20258,637.108,651.558,582.908,596.258,596.251,757,900
Jan 2, 20258,515.408,635.158,485.258,622.508,622.501,660,500
Dec 31, 20248,405.058,490.558,369.908,463.508,463.501,063,100
Dec 30, 20248,492.458,519.508,405.458,426.408,426.402,876,900
Dec 27, 20248,537.758,581.158,487.608,495.008,495.00844,000
Dec 26, 20248,522.758,543.358,486.958,528.858,528.851,177,900
Dec 24, 20248,520.058,574.208,481.008,505.058,505.051,052,300
Dec 23, 20248,511.758,568.708,465.508,510.108,510.101,198,400
Dec 20, 20248,634.608,691.258,433.108,452.408,452.402,068,000
Dec 19, 20248,573.758,657.908,569.108,632.158,632.151,623,000
Dec 18, 20248,771.558,782.508,674.858,695.958,695.951,381,300
Dec 17, 20248,897.458,908.608,757.958,773.758,773.751,605,500
Dec 16, 20248,951.708,969.108,895.858,927.008,927.001,350,100
Dec 13, 20248,843.458,960.508,739.108,951.708,951.701,967,400
Dec 12, 20248,892.858,920.558,835.608,846.658,846.651,630,600
Dec 11, 20248,910.458,939.308,899.658,904.558,904.551,192,800
Dec 10, 20248,951.358,957.308,862.208,899.758,899.751,629,100
Dec 9, 20248,921.808,979.608,911.508,944.708,944.701,622,800
Dec 6, 20248,951.508,980.558,924.058,933.208,933.202,000,700
Dec 5, 20248,910.708,979.408,821.258,936.808,936.802,291,500
Dec 4, 20248,926.608,932.208,833.758,865.358,865.351,934,500
Dec 3, 20248,847.008,913.358,813.158,905.158,905.151,973,300
Dec 2, 20248,723.658,812.058,683.008,803.808,803.801,511,900
Nov 29, 20248,602.008,764.758,601.658,734.308,734.301,709,100
Nov 28, 20248,698.608,732.408,584.908,602.508,602.502,064,800
Nov 27, 20248,663.358,733.208,624.858,700.808,700.801,703,100
Nov 26, 20248,756.108,760.108,639.808,663.258,663.251,413,800
Nov 25, 20248,677.408,775.458,665.458,721.258,721.253,395,800
Nov 22, 20248,332.308,554.258,303.658,537.958,537.952,029,700
Nov 21, 20248,355.308,358.058,236.958,306.308,306.302,996,800
Nov 19, 20248,428.058,542.608,356.658,381.108,381.101,595,600
Nov 18, 20248,461.758,481.158,353.608,401.608,401.601,550,600
Nov 14, 20248,432.558,480.308,393.058,432.858,432.851,743,200
Nov 13, 20248,542.458,575.558,414.208,430.858,430.852,017,600
Nov 12, 20248,683.708,719.008,530.208,554.608,554.601,693,800
Nov 11, 20248,676.708,742.758,625.358,657.758,657.751,591,500
Nov 8, 20248,758.658,777.908,682.508,709.408,709.401,883,900
Nov 7, 20248,873.258,873.508,760.708,767.708,767.701,493,000
Nov 6, 20248,742.308,876.358,701.308,857.158,857.152,023,600
Nov 5, 20248,646.708,714.258,585.858,705.858,705.851,594,300
Nov 4, 20248,884.458,887.408,606.958,681.708,681.702,186,400
Nov 1, 20248,858.308,888.558,854.358,869.158,869.15263,600
Oct 31, 20248,829.308,867.708,800.558,823.408,823.401,847,100
Oct 30, 20248,767.058,852.308,720.958,788.558,788.551,463,500
Oct 29, 20248,727.758,792.558,658.658,783.558,783.551,899,800
Oct 28, 20248,709.508,803.158,618.408,746.358,746.351,829,100
Oct 25, 20248,875.908,883.158,685.058,712.458,712.451,866,000
Oct 24, 20248,863.358,891.808,824.908,873.058,873.051,186,600
Oct 23, 20248,913.008,944.358,833.508,862.008,862.001,691,400
Oct 22, 20249,101.609,143.608,920.208,934.108,934.101,511,000
Oct 21, 20249,198.259,209.309,088.009,104.809,104.801,456,300
Oct 18, 20249,128.809,203.759,049.259,182.009,182.001,292,500
Oct 17, 20249,255.259,268.859,124.709,134.509,134.501,666,700
Oct 16, 20249,208.559,262.709,179.259,231.259,231.251,972,800
Oct 15, 20249,234.309,249.609,183.659,217.059,217.051,856,700
Oct 14, 20249,196.009,216.009,170.209,209.809,209.801,227,400
Oct 11, 20249,159.309,177.459,115.659,165.659,165.651,059,900
Oct 10, 20249,192.659,250.459,138.959,154.759,154.751,813,800
Oct 9, 20249,193.509,262.059,134.609,146.609,146.601,776,700
Oct 8, 20249,012.609,175.458,991.259,158.259,158.251,811,800
Oct 7, 20249,189.909,207.608,963.359,014.859,014.852,209,700
Oct 4, 20249,273.859,332.759,131.409,153.509,153.502,460,700
Oct 3, 20249,379.859,487.459,269.259,284.509,284.502,518,000
Oct 1, 20249,581.259,631.759,543.509,555.259,555.251,544,300
Sep 30, 20249,648.009,689.159,564.559,574.809,574.802,248,200
Sep 27, 20249,648.809,704.209,589.459,689.109,689.103,487,200
Sep 26, 20249,637.409,670.059,586.409,663.309,663.301,981,200
Sep 25, 20249,579.459,635.009,561.759,623.759,623.751,563,100
Sep 24, 20249,569.909,615.609,559.309,581.559,581.551,839,900
Sep 23, 20249,495.059,571.909,492.259,565.409,565.401,527,200
Sep 20, 20249,356.759,472.159,318.709,455.409,455.402,574,600
Sep 19, 20249,371.409,411.609,256.459,318.559,318.552,179,000
Sep 18, 20249,382.359,419.859,295.709,338.609,338.60929,600
Sep 17, 20249,365.009,390.409,331.159,380.559,380.551,003,500
Sep 16, 20249,359.459,391.959,338.059,348.559,348.55937,300
Sep 13, 20249,376.909,384.559,322.959,333.759,333.751,311,800
Sep 12, 20249,206.159,378.659,185.209,364.609,364.601,827,600
Sep 11, 20249,251.859,258.809,125.959,147.109,147.101,907,300
Sep 10, 20249,172.409,274.459,171.459,235.809,235.801,669,900
Sep 9, 20249,159.159,167.109,091.859,154.609,154.601,500,500
Sep 6, 20249,321.409,332.259,158.209,183.909,183.901,999,700
Sep 5, 20249,399.359,400.509,311.609,318.759,318.751,837,000
Sep 4, 20249,310.009,383.759,303.209,371.459,371.451,792,200
Sep 3, 20249,424.909,429.209,365.509,372.109,372.101,094,500
Sep 2, 20249,465.959,468.959,380.359,400.259,400.251,474,100
Aug 30, 20249,425.159,440.159,387.459,425.759,425.752,710,800
Aug 29, 20249,348.259,383.059,290.509,370.059,370.051,919,400
Aug 28, 20249,355.309,374.509,325.359,344.309,344.301,306,700
Aug 27, 20249,352.709,374.209,332.209,339.059,339.051,291,400
Aug 26, 20249,306.059,353.709,269.459,346.809,346.801,252,900
Aug 23, 20249,287.759,299.809,256.459,271.959,271.951,387,900
Aug 22, 20249,271.059,286.459,240.209,266.459,266.451,328,700
Aug 21, 20249,214.709,242.209,199.009,234.409,234.401,281,400
Aug 20, 20249,229.359,237.709,187.059,202.609,202.601,488,600
Aug 19, 20249,219.409,235.809,166.409,182.709,182.701,535,100
Aug 16, 20249,081.709,167.259,031.659,157.909,157.901,361,900
Aug 14, 20249,060.259,077.859,006.459,025.859,025.851,272,900
Aug 13, 20249,136.809,153.859,037.859,052.959,052.951,523,100
Aug 12, 20249,129.209,164.859,076.809,119.859,119.851,971,100
Aug 9, 20249,186.359,211.659,153.309,166.459,166.451,489,100
Aug 8, 20249,184.359,193.509,062.009,077.509,077.501,870,300
Aug 7, 20249,183.359,219.609,139.709,207.709,207.702,305,300
Aug 6, 20249,133.809,250.509,040.659,059.509,059.501,915,800
Aug 5, 20249,212.209,229.209,002.959,071.559,071.552,908,800
Aug 2, 20249,439.509,450.009,358.609,379.059,379.052,063,000
Aug 1, 20249,521.959,547.609,491.209,531.559,531.552,651,800
Jul 31, 20249,455.559,505.609,441.909,499.459,499.452,965,400
Jul 30, 20249,433.509,492.259,406.259,443.409,443.403,143,800
Jul 29, 20249,420.959,456.359,396.509,423.559,423.552,645,200
Jul 26, 20249,223.609,378.809,208.059,372.259,372.252,648,300
Jul 25, 20249,059.109,202.259,046.159,188.059,188.053,176,600
Jul 24, 20249,079.359,144.909,047.209,116.509,116.501,988,200
Jul 23, 20249,190.209,195.758,832.459,085.209,085.202,848,700
Jul 22, 20249,077.659,178.759,027.859,157.809,157.802,210,400
Jul 19, 20249,334.909,336.909,109.809,122.359,122.351,913,600
Jul 18, 20249,334.409,354.009,234.959,340.609,340.602,136,300
Jul 16, 20249,365.559,386.659,314.659,330.809,330.802,181,300
Jul 15, 20249,318.959,351.159,266.409,343.709,343.702,162,400
Jul 12, 20249,290.059,326.609,227.409,276.309,276.301,996,500
Jul 11, 20249,311.909,312.459,243.909,263.859,263.852,310,400
Jul 10, 20249,301.159,306.709,100.609,278.059,278.051,766,300
Jul 9, 20249,267.459,285.309,223.359,263.809,263.801,608,100
Jul 8, 20249,267.759,272.209,205.759,251.259,251.252,065,600
Jul 5, 20249,143.209,267.409,122.459,250.609,250.601,919,400
Jul 4, 20249,157.759,194.659,122.709,137.259,137.251,552,600
Jul 3, 20249,169.359,174.409,106.309,141.659,141.65-
Jul 2, 20249,162.559,188.859,091.859,138.109,138.10-
Jul 1, 20249,144.809,163.309,107.009,131.709,131.70-
Jun 28, 20249,155.059,184.659,102.309,133.959,133.952,263,300
Jun 27, 20249,024.809,130.209,005.709,106.909,106.902,895,200
Jun 26, 20248,897.809,029.458,885.309,015.309,015.301,494,700
Jun 25, 20248,937.108,941.458,868.608,896.108,896.101,600,800
Jun 24, 20248,845.108,920.658,808.108,899.358,899.351,674,100
Jun 21, 20248,952.108,966.658,856.858,885.708,885.702,810,100
Jun 20, 20248,909.958,939.958,853.558,929.158,929.151,539,600
Jun 19, 20249,079.159,082.258,879.108,892.958,892.951,611,900
Jun 18, 20249,086.559,086.759,025.309,053.159,053.151,626,400
Jun 14, 20249,014.609,038.258,954.659,028.709,028.701,906,500
Jun 13, 20249,010.159,010.158,936.458,978.108,978.101,660,600
Jun 12, 20248,885.158,969.558,866.958,935.508,935.502,140,700
Jun 11, 20248,835.558,905.708,800.858,856.308,856.302,610,400
Jun 10, 20248,786.408,867.558,778.558,806.708,806.702,167,200
Jun 7, 20248,538.708,758.758,512.008,752.608,752.602,565,000
Jun 6, 20248,502.708,635.358,459.708,547.508,547.503,130,600
Jun 5, 20248,332.858,420.107,972.658,403.958,403.954,119,300
Jun 4, 20249,112.609,115.107,877.108,178.008,178.007,977,300
Jun 3, 20249,072.709,166.258,958.609,147.009,147.004,854,400
May 31, 20248,665.108,709.558,610.408,668.008,668.003,392,800
May 30, 20248,710.408,721.858,590.658,623.058,623.051,591,300
May 29, 20248,711.458,772.758,704.558,721.008,721.001,443,000
May 28, 20248,864.608,872.858,762.508,775.208,775.201,335,500
May 27, 20248,899.858,907.408,811.208,845.008,845.002,460,400
May 24, 20248,846.558,908.858,825.908,855.908,855.902,115,000
May 23, 20248,724.558,861.608,709.508,848.508,848.502,190,300
May 22, 20248,715.358,723.958,647.308,716.458,716.451,775,500
May 21, 20248,651.708,721.958,642.958,683.658,683.652,104,600
May 17, 20248,582.358,631.508,549.658,623.558,623.551,613,300
May 16, 20248,535.008,572.458,435.508,561.258,561.252,130,800
May 15, 20248,446.958,506.308,421.208,488.308,488.301,305,900
May 14, 20248,319.508,424.808,317.408,415.908,415.901,493,000
May 13, 20248,284.608,322.908,152.108,304.708,304.701,776,200

Related Tickers

^GSPC S&P 500
5,844.19
+3.26%
 
^DJI Dow Jones Industrial Average
42,410.10
+2.81%
 
^IXIC NASDAQ Composite
18,708.34
+4.35%
 
^NYA NYSE COMPOSITE (DJ)
19,711.55
+2.03%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,159.33
+0.81%
 
^BUK100P Cboe UK 100
858.15
+0.71%
 
^RUT Russell 2000
2,092.20
+3.42%
 
^VIX CBOE Volatility Index
18.39
-16.03%
 
^FTSE FTSE 100
8,604.98
+0.59%
 
^GDAXI DAX P
23,566.54
+0.29%
 
^FCHI CAC 40
7,850.10
+1.37%
 
^STOXX50E EURO STOXX 50 I
5,392.36
+1.56%
 
^N100 Euronext 100 Index
1,582.77
+1.67%
 
^BFX BEL 20
4,410.05
+0.82%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,277.30
+1.68%
 
^HSI HANG SENG INDEX
23,139.87
-1.74%
 
000001.SS SSE Composite Index
3,371.71
+0.07%
 
399001.SZ Shenzhen Index
10,276.61
-0.24%
 
^STI STI Index
3,887.49
+0.29%
 
^AXJO S&P/ASX 200
8,275.50
+0.51%
 
^AORD ALL ORDINARIES
8,518.50
+0.61%
 
^BSESN S&P BSE SENSEX
82,429.90
+3.74%
 
^JKSE IDX COMPOSITE
6,832.80
+0.07%
 
^KLSE FTSE Bursa Malaysia KLCI
1,577.56
+2.01%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,756.27
+0.63%
 
^KS11 KOSPI Composite Index
2,610.75
+0.13%
 
^TWII TWSE Capitalization Weighted Stock Index
21,371.74
+1.15%
 
^GSPTSE S&P/TSX Composite index
25,532.18
+0.69%
 
^BVSP IBOVESPA
136,563.19
+0.04%
 
^MXX IPC MEXICO
56,765.58
+0.38%
 
^IPSA S&P IPSA
8,326.19
+1.13%
 
^MERV MERVAL
2,230,394.80
+5.49%
 
^TA125.TA TA-125
2,664.31
-0.19%
 
^CASE30 EGX 30 Price Return Index
31,577.00
+0.47%
 
^JN0U.JO Top 40 USD Net TRI Index
4,973.30
+0.09%