₹40.196,85
0,02 %
Compare
No hay datos de comparación disponibles

Gráfico de Precios Históricos de Nifty Energy

Datos de Precios Históricos de Nifty Energy

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
3 jun. 2026₹40.196,85+0,02%₹40.233,70₹40.322,70₹39.853,05N/A
2 jun. 2026₹40.189,65-0,16%₹39.988,70₹40.248,20₹39.667,05N/A
1 jun. 2026₹40.253,65-1,53%₹40.983,90₹41.041,50₹40.188,80N/A
29 may. 2026₹40.878,00-1,58%₹41.784,30₹41.828,55₹40.698,15N/A
27 may. 2026₹41.535,75+1,77%₹40.562,50₹41.638,30₹40.509,50N/A
26 may. 2026₹40.814,60+0,58%₹40.574,60₹41.031,95₹40.506,05N/A
25 may. 2026₹40.578,80+0,85%₹40.609,15₹40.689,40₹40.387,45N/A
22 may. 2026₹40.237,60-0,10%₹40.292,30₹40.360,40₹40.182,35N/A
21 may. 2026₹40.277,80+0,31%₹40.362,75₹40.622,75₹40.202,70N/A
20 may. 2026₹40.154,95+1,48%₹39.402,00₹40.227,65₹39.249,05N/A
19 may. 2026₹39.569,10+0,13%₹39.591,30₹39.782,30₹39.479,05N/A
18 may. 2026₹39.519,50-0,75%₹39.607,65₹39.607,65₹39.144,05N/A
15 may. 2026₹39.816,85-0,66%₹40.324,60₹40.338,60₹39.741,60N/A
14 may. 2026₹40.080,15+0,65%₹40.159,85₹40.343,40₹39.795,30N/A
13 may. 2026₹39.819,70+0,70%₹39.465,95₹40.009,55₹39.337,25N/A
12 may. 2026₹39.542,35-1,25%₹40.060,55₹40.333,55₹39.487,85N/A
11 may. 2026₹40.043,30-1,84%₹40.581,10₹40.584,35₹40.005,55N/A
8 may. 2026₹40.795,80-0,84%₹41.091,50₹41.133,10₹40.695,50N/A
7 may. 2026₹41.141,95+0,82%₹40.952,35₹41.241,10₹40.840,75N/A
6 may. 2026₹40.806,65-0,45%₹41.187,25₹41.219,10₹40.652,85N/A
5 may. 2026₹40.990,00+0,05%₹41.014,00₹41.224,05₹40.687,90N/A
4 may. 2026₹40.970,05+0,49%₹40.936,70₹41.302,50₹40.795,45N/A
30 abr. 2026₹40.771,90-0,46%₹40.883,35₹40.898,90₹40.385,45N/A
29 abr. 2026₹40.961,40+2,65%₹41.228,30₹41.423,35₹40.904,05N/A
24 abr. 2026₹39.903,75-0,23%₹40.110,95₹40.206,80₹39.592,40N/A
23 abr. 2026₹39.996,75+0,25%₹39.871,05₹40.208,25₹39.772,35N/A
22 abr. 2026₹39.896,70+1,42%₹39.337,05₹39.938,70₹39.279,95N/A
21 abr. 2026₹39.337,20+0,39%₹39.280,30₹39.579,10₹39.259,60N/A
20 abr. 2026₹39.184,70+0,78%₹38.938,40₹39.478,70₹38.643,75N/A
17 abr. 2026₹38.881,75+1,83%₹38.354,50₹38.951,00₹38.244,50N/A
16 abr. 2026₹38.184,75+0,50%₹38.262,85₹38.262,85₹37.794,20N/A
15 abr. 2026₹37.993,50+2,15%₹37.672,60₹38.031,85₹37.557,75N/A
13 abr. 2026₹37.195,05+0,06%₹36.575,55₹37.337,60₹36.532,40N/A
10 abr. 2026₹37.174,60+1,11%₹36.959,45₹37.366,55₹36.951,65N/A
9 abr. 2026₹36.768,25+0,82%₹36.491,30₹36.872,80₹36.309,00N/A
8 abr. 2026₹36.469,20+2,50%₹36.381,80₹36.506,40₹36.030,85N/A
7 abr. 2026₹35.578,25+0,54%₹35.244,10₹35.617,30₹35.046,25N/A
6 abr. 2026₹35.388,75+0,25%₹35.383,65₹35.445,90₹34.992,85N/A
2 abr. 2026₹35.299,40-0,29%₹35.106,65₹35.384,75₹34.424,754,7M
1 abr. 2026₹35.402,85+1,59%₹35.868,50₹35.868,50₹35.224,755,2M
30 mar. 2026₹34.849,70-1,04%₹34.893,65₹35.524,10₹34.799,856,1M
27 mar. 2026₹35.214,80-0,96%₹35.498,50₹35.508,95₹35.134,706,4M
25 mar. 2026₹35.556,45+1,35%₹35.327,05₹35.741,75₹35.291,855,2M
24 mar. 2026₹35.082,45+0,70%₹35.531,90₹35.531,90₹34.721,054,9M
23 mar. 2026₹34.839,45-2,98%₹35.681,15₹35.713,80₹34.648,505,8M
20 mar. 2026₹35.908,30+0,75%₹35.914,55₹36.500,30₹35.851,108,5M
19 mar. 2026₹35.639,35-1,39%₹35.752,85₹36.137,40₹35.527,1011,3M
18 mar. 2026₹36.141,95+0,45%₹36.065,85₹36.277,75₹35.969,055,7M
17 mar. 2026₹35.980,80+0,84%₹35.846,60₹36.087,00₹35.617,704,5M
16 mar. 2026₹35.682,05-1,08%₹36.101,90₹36.317,25₹35.258,505,6M
13 mar. 2026₹36.071,85-2,07%₹36.922,40₹37.116,65₹35.996,105,2M
12 mar. 2026₹36.834,35+1,93%₹36.077,05₹37.007,10₹35.838,807,7M
11 mar. 2026₹36.138,50+0,28%₹36.167,20₹36.536,60₹36.070,154,1M
10 mar. 2026₹36.038,95+1,07%₹36.099,60₹36.118,45₹35.719,253,8M
9 mar. 2026₹35.657,75-1,82%₹35.854,40₹35.942,65₹35.289,005,2M
6 mar. 2026₹36.319,60+0,13%₹36.320,85₹36.606,55₹36.160,003,7M
5 mar. 2026₹36.273,85+1,92%₹35.765,35₹36.409,90₹35.755,754,8M
4 mar. 2026₹35.589,60-2,37%₹36.010,35₹36.044,25₹35.492,455,5M
2 mar. 2026₹36.453,40-1,60%₹36.014,35₹36.756,75₹35.972,705,6M
27 feb. 2026₹37.045,20-0,37%₹37.116,60₹37.303,85₹36.917,904,6M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 jun. 2026₹40.196,85-1,67%₹40.983,90₹41.041,50₹39.667,05N/A
25 may. 2026₹40.878,00+1,59%₹40.609,15₹41.828,55₹40.387,45N/A
18 may. 2026₹40.237,60+1,06%₹39.607,65₹40.622,75₹39.144,05N/A
11 may. 2026₹39.816,85-2,40%₹40.581,10₹40.584,35₹39.337,25N/A
4 may. 2026₹40.795,80+0,06%₹40.936,70₹41.302,50₹40.652,85N/A
27 abr. 2026₹40.771,90+2,18%₹41.228,30₹41.423,35₹40.385,45N/A
20 abr. 2026₹39.903,75+2,63%₹38.938,40₹40.208,25₹38.643,75N/A
13 abr. 2026₹38.881,75+4,59%₹36.575,55₹38.951,00₹36.532,40N/A
6 abr. 2026₹37.174,60+5,31%₹35.383,65₹37.366,55₹34.992,85N/A
30 mar. 2026₹35.299,40+0,24%₹34.893,65₹35.868,50₹34.424,7516,0M
23 mar. 2026₹35.214,80-1,93%₹35.681,15₹35.741,75₹34.648,5022,4M
16 mar. 2026₹35.908,30-0,45%₹36.101,90₹36.500,30₹35.258,5035,6M
9 mar. 2026₹36.071,85-0,68%₹35.854,40₹37.116,65₹35.289,0026,0M
2 mar. 2026₹36.319,60-1,96%₹36.014,35₹36.756,75₹35.492,4519,7M
23 feb. 2026₹37.045,20+1,27%₹36.782,05₹37.306,50₹36.505,6015,9M
16 feb. 2026₹36.581,15+2,44%₹35.699,40₹36.670,85₹35.589,4513,3M
9 feb. 2026₹35.709,90-2,04%₹36.597,55₹36.767,35₹35.678,1016,3M
2 feb. 2026₹36.451,70+3,74%₹34.042,00₹36.496,20₹33.708,2023,2M
26 ene. 2026₹35.138,05+6,16%₹33.252,45₹35.427,35₹32.890,3018,0M
19 ene. 2026₹33.098,30-3,63%₹34.294,65₹34.550,20₹32.983,4016,6M
12 ene. 2026₹34.346,35-0,18%₹34.404,75₹34.811,75₹33.899,3513,8M
5 ene. 2026₹34.409,30-5,14%₹36.392,95₹36.464,50₹34.284,2015,8M
29 dic. 2025₹36.275,65+3,47%₹35.096,60₹36.306,80₹34.702,0013,1M
22 dic. 2025₹35.058,80+0,75%₹34.910,30₹35.474,25₹34.897,2010,4M
15 dic. 2025₹34.796,40-0,69%₹35.016,55₹35.049,30₹34.349,8013,7M
8 dic. 2025₹35.039,85+0,19%₹34.987,05₹35.071,20₹34.040,6014,2M
1 dic. 2025₹34.971,80-1,62%₹35.676,20₹35.736,30₹34.768,3013,4M
24 nov. 2025₹35.548,30-0,85%₹35.888,50₹36.064,35₹35.307,8020,1M
17 nov. 2025₹35.852,40-1,13%₹36.331,90₹36.526,70₹35.827,7027,8M
10 nov. 2025₹36.261,10+1,32%₹35.798,65₹36.406,45₹35.681,0015,0M
3 nov. 2025₹35.790,30-1,34%₹36.313,85₹36.518,00₹35.488,9515,2M
27 oct. 2025₹36.275,95+1,82%₹35.740,85₹36.484,20₹35.498,6021,1M
20 oct. 2025₹35.626,90+0,65%₹35.557,05₹35.876,10₹35.512,5010,3M
13 oct. 2025₹35.395,700,00%₹35.236,05₹35.527,95₹35.003,0517,9M
6 oct. 2025₹35.393,95+0,05%₹35.359,65₹35.708,50₹35.021,0515,3M
29 sept. 2025₹35.375,90+1,57%₹34.994,40₹35.400,35₹34.861,1012,5M
22 sept. 2025₹34.830,00-2,56%₹35.804,30₹36.182,10₹34.775,1518,8M
15 sept. 2025₹35.745,75+2,31%₹34.976,20₹35.814,65₹34.973,0513,9M
8 sept. 2025₹34.940,30+1,87%₹34.429,55₹35.021,85₹34.201,2011,3M
1 sept. 2025₹34.297,90+1,96%₹33.785,25₹34.803,15₹33.727,2010,7M
25 ago. 2025₹33.638,65-2,52%₹34.576,95₹34.611,75₹33.481,8510,6M
18 ago. 2025₹34.507,60+0,11%₹34.812,70₹34.987,05₹34.364,5513,2M
11 ago. 2025₹34.469,05+0,22%₹34.426,20₹34.944,60₹34.329,8510,6M
4 ago. 2025₹34.391,95-1,42%₹34.932,30₹35.062,30₹34.114,3514,1M
28 jul. 2025₹34.889,00-1,03%₹35.244,10₹35.619,90₹34.826,3015,1M
21 jul. 2025₹35.250,50-2,71%₹36.210,65₹36.359,20₹35.214,8012,5M
14 jul. 2025₹36.231,65+0,37%₹36.159,75₹36.590,00₹36.035,1531,6M
7 jul. 2025₹36.097,85-1,13%₹36.553,75₹36.755,25₹36.039,7039,1M
30 jun. 2025₹36.509,60-0,09%₹36.672,15₹36.743,55₹36.164,4516,4M
23 jun. 2025₹36.542,60+2,65%₹35.361,00₹36.707,65₹35.280,1019,8M
16 jun. 2025₹35.600,20-0,39%₹35.796,75₹36.107,75₹35.180,6519,2M
13 jun. 2025₹35.740,550,00%₹35.408,00₹35.819,00₹35.304,95N/A
9 jun. 2025₹35.740,55-0,51%₹36.143,25₹36.938,90₹35.304,9540,4M
2 jun. 2025₹35.924,05+0,13%₹35.931,30₹36.156,25₹35.368,8529,1M
26 may. 2025₹35.879,05+0,68%₹35.873,40₹36.421,35₹35.634,0033,9M
19 may. 2025₹35.637,90-0,08%₹35.790,30₹35.967,60₹35.072,7019,8M
12 may. 2025₹35.664,80+6,98%₹34.260,05₹35.748,40₹34.196,1520,7M
5 may. 2025₹33.337,55-2,35%₹34.252,50₹34.727,00₹32.791,8517,2M
28 abr. 2025₹34.138,75+0,54%₹33.944,70₹34.889,55₹33.928,4013,0M
21 abr. 2025₹33.956,50+0,47%₹33.968,50₹34.874,05₹33.599,6021,2M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 jun. 2026₹40.196,85-1,67%₹40.983,90₹41.041,50₹39.667,05N/A
1 may. 2026₹40.878,00+0,26%₹40.936,70₹41.828,55₹39.144,05N/A
1 abr. 2026₹40.771,90+15,78%₹35.106,65₹41.423,35₹34.424,75N/A
1 mar. 2026₹35.214,80-4,94%₹36.010,35₹37.116,65₹34.648,50N/A
1 feb. 2026₹37.045,20+5,43%₹35.787,80₹37.306,50₹35.589,45N/A
1 ene. 2026₹35.138,05-0,53%₹35.559,50₹36.464,50₹32.890,30N/A
1 dic. 2025₹35.325,65-0,63%₹35.112,05₹35.474,25₹34.040,60N/A
1 nov. 2025₹35.548,30-2,01%₹36.496,00₹36.526,70₹35.307,80N/A
1 oct. 2025₹36.275,95+3,65%₹35.236,25₹36.484,20₹35.021,05N/A
1 sept. 2025₹34.999,65+4,05%₹34.788,40₹36.182,10₹34.104,25N/A
1 ago. 2025₹33.638,65-4,21%₹34.932,30₹35.062,30₹33.481,85N/A
1 jul. 2025₹35.116,15-1,75%₹36.553,85₹36.755,25₹34.901,75N/A
13 jun. 2025₹35.740,55-2,26%₹35.408,00₹35.819,00₹35.304,95N/A
1 jun. 2025₹36.568,65+1,92%₹35.931,30₹36.938,90₹35.180,65112,3M
1 may. 2025₹35.879,05+4,78%₹34.206,05₹36.421,35₹32.791,8594,8M
1 abr. 2025₹34.241,60+2,00%₹33.381,20₹34.889,55₹29.802,2067,3M
1 mar. 2025₹33.571,60+11,84%₹30.091,90₹34.149,10₹29.313,2067,4M
1 feb. 2025₹30.018,15-11,44%N/A₹33.571,90N/A55,7M
1 ene. 2025₹33.895,60-3,67%N/A₹36.202,05N/A67,9M
1 dic. 2024₹35.188,25-6,12%₹37.462,85₹38.136,85₹34.689,0521,5M
1 nov. 2024₹37.481,95-4,63%₹39.535,45₹39.773,35₹35.440,8523,5M
1 oct. 2024₹39.301,95-10,71%₹44.110,95₹44.314,15₹38.515,7022,8M
1 sept. 2024₹44.016,70+0,59%₹43.882,75₹44.721,10₹41.498,3526,3M
1 ago. 2024₹43.757,40-0,75%₹44.398,05₹45.022,15₹42.240,8026,0M
1 jul. 2024₹44.086,80+5,50%₹41.854,30₹44.341,80₹40.325,7029,2M
1 jun. 2024₹41.789,20+3,81%₹42.628,30₹43.084,75₹36.244,0029,6M
1 may. 2024₹40.255,50-0,28%₹40.490,75₹41.876,95₹38.132,7525,6M
1 abr. 2024₹40.366,70+3,45%₹39.322,55₹40.771,35₹38.726,8523,9M
1 mar. 2024₹39.020,60+0,47%₹39.059,05₹40.749,20₹36.854,9526,0M
1 feb. 2024₹38.838,00+5,69%₹36.978,30₹40.194,90N/A36,8M
1 ene. 2024₹36.748,00+9,80%N/A₹37.221,95N/A29,6M
1 dic. 2023₹33.468,05+14,25%₹29.431,50₹33.784,80₹29.421,4532,7M
1 nov. 2023₹29.294,90+9,37%₹26.841,20₹29.526,80₹26.644,7523,0M
1 oct. 2023₹26.785,05-1,96%₹27.238,00₹27.585,15₹25.833,4514,4M
1 sept. 2023₹27.321,75+6,22%₹25.728,20₹27.938,60₹25.678,051,1B
1 ago. 2023₹25.722,95-4,21%₹26.858,85₹26.892,25₹25.648,3524,6M
1 jul. 2023₹26.853,65+8,73%₹24.773,50₹26.883,60₹24.712,6019,2M
1 jun. 2023₹24.696,50+3,13%₹23.880,95₹24.879,35₹23.745,2516,9M
1 may. 2023₹23.946,75+0,89%₹23.876,30₹24.104,05₹23.855,402,4M
1 abr. 2023₹23.734,55+4,03%₹22.937,65₹23.764,20₹22.622,4010,1M
1 mar. 2023₹22.814,45+5,22%₹21.768,95₹22.989,25₹21.725,6518,3M
1 feb. 2023₹21.682,25-8,57%₹24.060,45₹24.064,15₹21.631,1015,9M
1 ene. 2023₹23.713,50-8,34%₹25.948,20₹26.369,35₹23.144,85631,9M
1 dic. 2022₹25.869,85-5,43%₹27.514,95₹27.545,15₹24.783,6516,3M
1 nov. 2022₹27.354,00+2,55%₹26.919,60₹27.494,45₹25.979,7016,7M
1 oct. 2022₹26.672,65+4,27%₹25.770,55₹26.712,10₹24.851,7515,2M
1 sept. 2022₹25.581,30-8,98%₹27.761,40₹28.257,15₹24.922,0525,5M
1 ago. 2022₹28.104,50+8,02%₹26.101,30₹28.210,75₹26.045,1521,6M
1 jul. 2022₹26.018,40+3,62%₹25.009,55₹26.052,60₹23.825,5523,2M
1 jun. 2022₹25.108,50-2,08%₹25.520,90₹26.329,55₹23.376,8525,9M
1 may. 2022₹25.641,10-10,33%₹28.342,70₹28.743,30₹25.120,8525,8M
1 abr. 2022₹28.594,15+10,74%₹25.921,10₹29.304,05₹25.893,9029,1M
1 mar. 2022₹25.822,00+6,65%₹24.061,05₹26.236,35₹23.804,3029,9M
1 feb. 2022₹24.212,10-3,09%₹25.180,35₹25.261,10₹22.831,1022,8M
1 ene. 2022₹24.983,95+10,39%₹22.657,85₹25.418,90₹22.630,3021,4M
1 dic. 2021₹22.631,95-0,84%₹22.817,95₹23.804,00₹21.841,9523,0M
1 nov. 2021₹22.823,45-1,78%₹23.415,80₹24.453,45₹22.709,9528,9M
1 oct. 2021₹23.236,10+1,65%₹22.827,70₹25.343,50₹22.764,2546,9M
1 sept. 2021₹22.858,55+12,66%₹20.421,05₹22.956,30₹20.267,1028,7M
1 ago. 2021₹20.289,70+7,16%₹19.045,90₹20.340,80₹18.982,051,3B
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹40.196,85+13,79%-+13,79%₹35.559,50₹41.828,55₹32.890,30N/A
2025₹35.325,65+0,39%-+0,39%N/A₹36.938,90N/A465,4M
2024₹35.188,25+5,14%-+5,14%N/A₹45.022,15N/A320,8M
2023₹33.468,05+29,37%-+29,37%₹25.948,20₹33.784,80₹21.631,101,9B
2022₹25.869,85+14,31%-+14,31%₹22.657,85₹29.304,05₹22.630,30273,5M
2021₹22.631,95+33,74%-+33,74%₹17.096,15₹25.343,50₹16.104,602,4B
2020₹16.922,50+6,38%-+6,38%₹15.936,40₹17.484,10₹9.750,00404,4M
2019₹15.908,20+10,98%-+10,98%₹14.355,05₹16.841,85₹13.739,85233,5M
2018₹14.334,85+0,60%-+0,60%₹14.266,25₹16.360,50₹12.948,65159,9M
2017₹14.249,30+38,73%-+38,73%₹10.300,35₹14.662,80₹10.250,30115,3M
2016₹10.271,55+19,66%-+19,66%₹8.562,05₹10.344,25₹7.378,1083,8M
2015₹8.584,10-0,66%--0,66%₹8.613,15₹9.149,35₹7.246,2569,7M
2014₹8.640,90+8,54%-+8,54%₹7.978,15₹10.686,95₹7.363,9097,0M
2013₹7.961,20+0,43%-+0,43%₹7.961,60₹8.962,85₹6.827,5584,1M
2012₹7.927,40+13,77%-+13,77%₹6.996,15₹8.434,80₹6.816,3568,0M
2011₹6.968,100,00%-0,00%₹8.688,40₹9.586,85₹6.942,4543,1M

Nifty Energy Peer Performance Comparison

No peer performance data available for this stock.

Calcule sus Rendimientos de Inversión en Nifty Energy

₹

Análisis de Rendimiento de Inversión a Largo Plazo

Nifty Energy stock price in May 2016 was ₹8.447,00, A ₹1.000,00 lump sum investment in Nifty Energy made 10 years ago would be worth approximately ₹4.758,71 today, representing a exceptional return of 375,87 %. This translates to an annualized return (CAGR) of 16,86 %.

Escenario de Inversión en 10 Años (May 2016 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹4.758,71
Rendimiento Anual (TCAC) 16,86 %
Acciones Posedas 0,1

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.