NSE - Free Realtime Quote INR

NIFTY MEDIA (^CNXMEDIA)

1,592.25
+2.15
+(0.14%)
As of 9:45:29 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 20251,590.351,599.151,577.151,592.251,592.25-
May 9, 20251,500.851,545.701,495.701,541.151,541.15-
May 8, 20251,526.801,560.251,518.351,527.051,527.05-
May 7, 20251,482.901,526.151,482.101,524.001,524.00-
May 6, 20251,529.951,535.701,498.301,508.001,508.00-
May 5, 20251,528.951,534.251,516.551,531.101,531.10-
May 2, 20251,518.501,528.501,499.751,521.351,521.35-
Apr 30, 20251,547.001,549.151,504.451,513.901,513.90-
Apr 29, 20251,568.351,578.401,544.551,547.651,547.65-
Apr 28, 20251,538.951,566.051,533.551,559.951,559.95-
Apr 25, 20251,606.901,607.901,532.151,547.751,547.75-
Apr 24, 20251,595.901,605.401,589.951,599.501,599.50-
Apr 23, 20251,609.751,611.201,579.201,597.251,597.25-
Apr 22, 20251,601.751,616.851,590.301,598.651,598.65-
Apr 21, 20251,584.551,603.801,569.351,596.251,596.25-
Apr 17, 20251,576.701,588.101,567.901,581.151,581.15-
Apr 16, 20251,546.551,582.351,541.351,577.601,577.60-
Apr 15, 20251,520.001,552.001,512.701,548.451,548.45-
Apr 11, 20251,509.351,514.101,495.951,503.801,503.80-
Apr 9, 20251,492.451,500.751,466.951,479.201,479.20-
Apr 8, 20251,457.351,508.251,446.951,497.451,497.45-
Apr 7, 20251,365.651,438.751,365.551,429.901,429.90-
Apr 4, 20251,531.201,540.451,471.801,488.501,488.50-
Apr 3, 20251,499.101,547.051,495.451,534.101,534.10-
Apr 2, 20251,507.101,523.951,484.901,517.551,517.55-
Apr 1, 20251,474.301,512.001,473.501,508.301,508.30-
Mar 28, 20251,513.551,525.351,469.651,475.251,475.25-
Mar 27, 20251,486.151,516.651,480.951,509.901,509.90-
Mar 26, 20251,522.451,533.901,483.401,487.351,487.35-
Mar 25, 20251,557.301,561.051,516.051,524.001,524.00-
Mar 24, 20251,561.251,576.401,544.601,548.701,548.70-
Mar 21, 20251,517.151,553.501,514.001,547.701,547.70-
Mar 20, 20251,512.101,542.251,510.401,514.451,514.45-
Mar 19, 20251,485.551,509.151,482.501,496.151,496.15-
Mar 18, 20251,439.751,485.451,436.401,480.151,480.15-
Mar 17, 20251,438.901,446.101,424.401,428.501,428.50-
Mar 13, 20251,462.451,468.851,433.901,437.801,437.80-
Mar 12, 20251,488.201,495.401,449.401,459.751,459.75-
Mar 11, 20251,469.801,488.401,458.251,482.451,482.45-
Mar 10, 20251,488.801,507.951,478.351,485.151,485.15-
Mar 7, 20251,463.551,503.751,459.301,488.951,488.95-
Mar 6, 20251,458.401,477.151,457.851,462.201,462.20-
Mar 5, 20251,400.801,452.551,400.751,448.101,448.10-
Mar 4, 20251,362.351,408.801,348.001,404.051,404.05-
Mar 3, 20251,391.951,402.101,344.401,371.551,371.55-
Feb 28, 20251,422.701,428.201,373.551,386.851,386.85-
Feb 27, 20251,491.301,496.051,428.251,436.851,436.85-
Feb 25, 20251,478.201,504.851,476.051,490.151,490.15-
Feb 24, 20251,479.651,488.551,462.001,477.751,477.75-
Feb 21, 20251,509.851,525.951,485.451,492.401,492.40-
Feb 20, 20251,490.551,512.251,482.901,510.101,510.10-
Feb 19, 20251,467.301,506.801,460.451,493.701,493.70-
Feb 18, 20251,481.351,491.601,456.901,472.651,472.65-
Feb 17, 20251,486.251,500.051,460.901,481.601,481.60-
Feb 14, 20251,549.101,551.501,482.401,492.151,492.15-
Feb 13, 20251,537.751,564.851,535.301,544.601,544.60-
Feb 12, 20251,544.051,550.701,491.451,537.051,537.05-
Feb 11, 20251,579.401,582.701,530.351,537.951,537.95-
Feb 10, 20251,604.451,622.101,574.301,583.101,583.10-
Feb 7, 20251,641.701,647.751,603.651,621.751,621.75-
Feb 6, 20251,652.651,662.851,625.851,638.351,638.35-
Feb 5, 20251,623.951,659.901,623.951,650.751,650.75-
Feb 4, 20251,612.251,625.201,606.451,621.651,621.65-
Feb 3, 20251,602.951,612.901,580.701,609.801,609.80-
Jan 31, 20251,568.101,586.001,562.051,580.251,580.25-
Jan 30, 20251,591.851,599.851,558.851,566.151,566.15-
Jan 29, 20251,552.151,587.501,549.401,585.401,585.40-
Jan 28, 20251,572.351,579.601,523.301,546.151,546.15-
Jan 27, 20251,630.051,632.401,558.701,565.651,565.65-
Jan 24, 20251,691.151,695.501,640.401,643.401,643.40-
Jan 23, 20251,661.001,699.901,657.251,687.251,687.25-
Jan 22, 20251,695.701,697.551,642.551,663.251,663.25-
Jan 21, 20251,722.951,735.651,690.001,693.751,693.75-
Jan 20, 20251,714.101,722.601,702.601,719.401,719.40-
Jan 17, 20251,698.251,711.201,688.051,702.451,702.45-
Jan 16, 20251,705.851,728.101,696.351,698.701,698.70-
Jan 15, 20251,723.251,728.401,684.051,690.651,690.65-
Jan 14, 20251,673.001,720.901,672.951,713.901,713.90-
Jan 13, 20251,726.501,750.551,653.501,664.501,664.50-
Jan 10, 20251,809.601,809.751,739.851,743.651,743.65-
Jan 9, 20251,823.801,849.651,804.201,808.651,808.65-
Jan 8, 20251,840.301,843.801,809.651,822.651,822.65-
Jan 7, 20251,811.301,842.551,785.901,836.051,836.05-
Jan 6, 20251,860.001,870.751,806.651,811.351,811.35-
Jan 3, 20251,835.501,878.151,835.501,861.751,861.75-
Jan 2, 20251,830.601,840.801,826.451,830.601,830.60-
Dec 31, 20241,816.351,823.251,801.301,817.851,817.85-
Dec 30, 20241,847.751,853.851,815.551,819.051,819.05-
Dec 27, 20241,847.051,861.151,847.051,853.751,853.75-
Dec 26, 20241,877.851,883.601,838.051,846.751,846.75-
Dec 24, 20241,886.051,893.901,868.601,874.151,874.15-
Dec 23, 20241,901.501,912.401,875.551,880.451,880.45-
Dec 20, 20241,922.651,939.101,885.401,887.901,887.90-
Dec 19, 20241,914.901,928.301,906.951,920.501,920.50-
Dec 18, 20241,974.201,978.351,934.751,937.801,937.80-
Dec 17, 20241,988.702,019.551,975.451,982.101,982.10-
Dec 16, 20241,956.351,998.001,956.101,981.651,981.65-
Dec 13, 20241,962.351,965.051,927.951,953.251,953.25-
Dec 12, 20242,007.502,013.301,959.601,964.751,964.75-
Dec 11, 20242,029.252,034.102,007.452,010.852,010.85-
Dec 10, 20242,035.552,043.402,012.552,021.252,021.25-
Dec 9, 20242,081.852,085.202,032.802,035.152,035.15-
Dec 6, 20242,087.002,088.802,057.402,077.052,077.05-
Dec 5, 20242,091.402,095.652,061.952,083.952,083.95-
Dec 4, 20242,079.652,087.852,061.302,083.852,083.85-
Dec 3, 20242,029.502,073.702,021.052,068.302,068.30-
Dec 2, 20242,010.252,022.051,999.952,017.252,017.25-
Nov 29, 20241,994.752,012.301,982.851,996.801,996.80-
Nov 28, 20241,966.351,993.101,958.301,968.351,968.35-
Nov 27, 20241,945.001,970.251,932.451,962.101,962.10-
Nov 26, 20241,934.551,948.051,923.201,943.101,943.10-
Nov 25, 20241,920.001,935.101,910.901,927.351,927.35-
Nov 22, 20241,893.401,902.851,880.051,892.601,892.60-
Nov 21, 20241,942.451,942.651,892.901,898.751,898.75-
Nov 19, 20241,909.051,979.401,908.301,945.401,945.40-
Nov 18, 20241,919.451,924.651,892.401,898.951,898.95-
Nov 14, 20241,876.651,928.351,876.051,924.401,924.40-
Nov 13, 20241,913.901,928.651,873.951,881.951,881.95-
Nov 12, 20241,938.701,962.301,919.501,923.501,923.50-
Nov 11, 20241,954.301,958.201,931.301,935.151,935.15-
Nov 8, 20242,000.152,000.151,956.701,960.701,960.70-
Nov 7, 20242,012.652,028.201,999.702,002.602,002.60-
Nov 6, 20241,984.502,013.801,979.752,006.852,006.85-
Nov 5, 20241,974.601,996.251,961.751,978.951,978.95-
Nov 4, 20242,027.452,027.901,954.451,983.551,983.55-
Nov 1, 20242,029.702,038.252,020.802,027.252,027.25-
Oct 31, 20241,985.652,024.851,980.302,019.002,019.00-
Oct 30, 20241,939.201,987.701,935.001,982.851,982.85-
Oct 29, 20241,934.201,942.301,906.951,937.601,937.60-
Oct 28, 20241,898.551,936.201,892.351,931.501,931.50-
Oct 25, 20241,938.851,942.451,877.001,894.351,894.35-
Oct 24, 20241,941.401,958.901,931.451,936.951,936.95-
Oct 23, 20241,928.951,957.001,907.251,940.201,940.20-
Oct 22, 20241,990.951,991.651,926.451,933.751,933.75-
Oct 21, 20242,055.102,063.501,981.301,984.351,984.35-
Oct 18, 20242,011.002,050.401,986.402,042.202,042.20-
Oct 17, 20242,059.952,065.652,009.602,014.402,014.40-
Oct 16, 20242,064.402,071.952,033.552,059.352,059.35-
Oct 15, 20242,063.252,087.452,053.352,069.302,069.30-
Oct 14, 20242,088.602,089.102,047.352,056.502,056.50-
Oct 11, 20242,071.802,094.252,057.902,077.252,077.25-
Oct 10, 20242,087.202,101.002,060.652,064.952,064.95-
Oct 9, 20242,067.702,090.452,067.452,074.402,074.40-
Oct 8, 20241,993.552,063.001,988.702,057.402,057.40-
Oct 7, 20242,089.452,095.151,990.851,995.301,995.30-
Oct 4, 20242,126.052,136.452,063.052,070.952,070.95-
Oct 3, 20242,140.452,182.352,118.452,126.452,126.45-
Oct 1, 20242,138.702,180.602,130.302,172.752,172.75-
Sep 30, 20242,121.252,142.902,089.302,138.502,138.50-
Sep 27, 20242,147.652,152.152,108.102,114.802,114.80-
Sep 26, 20242,139.702,158.102,130.702,148.002,148.00-
Sep 25, 20242,081.902,155.602,076.252,139.252,139.25-
Sep 24, 20242,082.802,085.702,075.002,078.102,078.10-
Sep 23, 20242,073.302,085.652,065.502,077.852,077.85-
Sep 20, 20242,063.302,072.152,050.052,062.952,062.95-
Sep 19, 20242,117.952,121.452,045.552,056.102,056.10-
Sep 18, 20242,113.152,133.752,094.252,107.702,107.70-
Sep 17, 20242,139.702,143.902,111.402,114.052,114.05-
Sep 16, 20242,134.752,143.902,123.802,139.502,139.50-
Sep 13, 20242,104.052,131.152,096.852,118.452,118.45-
Sep 12, 20242,090.702,093.502,075.302,083.502,083.50-
Sep 11, 20242,113.652,115.102,071.802,075.702,075.70-
Sep 10, 20242,062.102,115.902,059.052,107.352,107.35-
Sep 9, 20242,060.802,061.702,021.902,052.202,052.20-
Sep 6, 20242,089.102,095.302,047.702,059.902,059.90-
Sep 5, 20242,074.202,097.802,068.902,082.852,082.85-
Sep 4, 20242,053.902,080.502,048.102,066.102,066.10-
Sep 3, 20242,095.402,103.902,062.002,064.402,064.40-
Sep 2, 20242,112.552,114.002,085.502,094.552,094.55-
Aug 30, 20242,124.152,129.902,098.802,104.502,104.50-
Aug 29, 20242,130.752,153.752,099.102,112.002,112.00-
Aug 28, 20242,158.602,174.552,114.802,118.602,118.60-
Aug 27, 20242,064.152,163.602,062.852,148.852,148.85-
Aug 26, 20242,087.602,087.752,060.052,064.302,064.30-
Aug 23, 20242,103.152,104.352,064.752,068.952,068.95-
Aug 22, 20242,113.202,117.852,092.202,096.002,096.00-
Aug 21, 20242,075.602,109.902,071.802,100.052,100.05-
Aug 20, 20242,088.202,090.502,065.952,075.202,075.20-
Aug 19, 20242,078.652,106.052,073.252,080.752,080.75-
Aug 16, 20242,036.252,067.652,035.702,059.652,059.65-
Aug 14, 20242,048.852,053.302,012.152,017.402,017.40-
Aug 13, 20242,063.752,073.652,032.852,039.002,039.00-
Aug 12, 20242,090.902,097.702,054.602,058.552,058.55-
Aug 9, 20242,084.852,109.602,070.702,101.652,101.65-
Aug 8, 20242,059.202,087.902,045.552,063.852,063.85-
Aug 7, 20242,030.252,062.952,025.352,058.952,058.95-
Aug 6, 20242,022.902,054.502,000.702,007.252,007.25-
Aug 5, 20242,061.602,061.601,993.702,004.202,004.20-
Aug 2, 20242,091.302,132.052,083.952,100.302,100.30-
Aug 1, 20242,162.252,167.352,105.852,109.152,109.15-
Jul 31, 20242,132.052,169.252,130.552,149.702,149.70-
Jul 30, 20242,117.152,137.452,113.702,127.002,127.00-
Jul 29, 20242,083.052,124.652,082.202,113.052,113.05-
Jul 26, 20242,048.752,093.652,045.202,075.652,075.65-
Jul 25, 20242,018.252,065.802,007.802,041.402,041.40-
Jul 24, 20241,976.352,029.751,974.902,025.052,025.05-
Jul 23, 20241,955.601,981.851,887.451,976.301,976.30-
Jul 22, 20241,936.751,978.201,936.601,953.701,953.70-
Jul 19, 20242,006.752,014.251,958.251,962.951,962.95-
Jul 18, 20242,046.802,046.802,000.152,009.652,009.65-
Jul 16, 20242,114.902,124.152,080.052,084.052,084.05-
Jul 15, 20242,084.752,118.052,070.302,105.802,105.80-
Jul 12, 20242,043.902,091.102,042.602,074.152,074.15-
Jul 11, 20242,012.452,036.452,011.952,031.902,031.90-
Jul 10, 20242,055.802,057.301,983.302,011.152,011.15-
Jul 9, 20242,042.202,069.352,042.002,047.252,047.25-
Jul 8, 20242,051.352,064.702,028.352,039.952,039.95-
Jul 5, 20242,051.852,056.402,035.052,047.552,047.55-
Jul 4, 20242,059.352,062.702,037.952,044.902,044.90-
Jul 3, 20242,074.802,078.152,049.652,054.102,054.10-
Jul 2, 20242,051.952,077.752,043.452,062.052,062.05-
Jul 1, 20241,999.052,049.001,998.052,040.602,040.60-
Jun 28, 20242,007.852,013.901,986.251,992.351,992.35-
Jun 27, 20242,035.652,044.401,987.901,996.201,996.20-
Jun 26, 20242,002.902,039.151,994.652,023.452,023.45-
Jun 25, 20242,016.802,024.451,989.351,991.501,991.50-
Jun 24, 20242,035.902,036.201,999.352,001.602,001.60-
Jun 21, 20242,024.402,059.002,019.552,039.652,039.65-
Jun 20, 20242,024.552,036.602,016.952,020.502,020.50-
Jun 19, 20242,055.552,057.702,002.252,018.202,018.20-
Jun 18, 20242,067.802,071.102,037.602,044.602,044.60-
Jun 14, 20242,064.352,067.602,049.952,057.852,057.85-
Jun 13, 20242,089.402,091.152,048.652,058.552,058.55-
Jun 12, 20242,051.402,093.302,050.902,081.202,081.20-
Jun 11, 20242,018.552,047.052,010.452,042.552,042.55-
Jun 10, 20241,980.952,011.501,964.452,007.402,007.40-
Jun 7, 20241,949.551,978.101,938.901,970.651,970.65-
Jun 6, 20241,901.801,954.551,900.451,942.351,942.35-
Jun 5, 20241,836.801,885.251,796.601,873.401,873.40-
Jun 4, 20241,934.301,935.651,717.401,802.001,802.00-
Jun 3, 20241,948.851,950.001,903.251,929.051,929.05-
May 31, 20241,908.351,912.401,864.851,870.401,870.40-
May 30, 20241,882.551,918.501,880.251,896.851,896.85-
May 29, 20241,879.451,907.001,870.301,887.751,887.75-
May 28, 20241,882.151,898.401,851.851,884.451,884.45-
May 27, 20241,901.351,906.501,870.151,878.601,878.60-
May 24, 20241,883.751,906.151,872.601,897.001,897.00-
May 23, 20241,877.201,886.201,855.551,877.401,877.40-
May 22, 20241,868.851,875.501,835.651,870.901,870.90-
May 21, 20241,836.751,864.601,820.351,857.351,857.35-
May 17, 20241,797.601,815.301,795.951,811.801,811.80-
May 16, 20241,781.051,798.501,778.151,794.151,794.15-
May 15, 20241,789.501,795.701,767.501,772.451,772.45-
May 14, 20241,776.501,801.201,774.201,781.501,781.50-
May 13, 20241,779.451,782.151,742.951,768.551,768.55-

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
38,238.39
+1.58%
 
^HSI HANG SENG INDEX
23,155.46
-1.67%
 
000001.SS SSE Composite Index
3,371.86
+0.08%
 
399001.SZ Shenzhen Index
10,276.61
-0.24%
 
^STI STI Index
3,892.71
+0.43%
 
^AXJO S&P/ASX 200
8,276.90
+0.53%
 
^AORD ALL ORDINARIES
8,518.40
+0.61%
 
^BSESN S&P BSE SENSEX
81,725.94
-0.85%
 
^JKSE IDX COMPOSITE
6,832.80
+0.07%
 
^KLSE FTSE Bursa Malaysia KLCI
1,578.29
+2.06%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,762.71
+0.68%
 
^KS11 KOSPI Composite Index
2,607.51
+0.01%
 
^TWII TWSE Capitalization Weighted Stock Index
21,381.70
+1.19%
 
^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%