NIFTY 50 (^NSEI) | Historial de Precios y Rendimientos | 2024 - 2025
NIFTY 50 Index
NIFTY 50 Index
Gráfico de Precios Históricos de NIFTY 50
Datos de Precios Históricos de NIFTY 50
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 23 sept. 2025 | ₹25.169,50 | -0,13% | ₹25.209,00 | ₹25.261,90 | ₹25.084,65 | N/A |
| 22 sept. 2025 | ₹25.202,35 | -0,49% | ₹25.238,10 | ₹25.331,70 | ₹25.151,05 | N/A |
| 19 sept. 2025 | ₹25.327,05 | -0,38% | ₹25.410,20 | ₹25.428,75 | ₹25.286,30 | N/A |
| 18 sept. 2025 | ₹25.423,60 | +0,37% | ₹25.441,05 | ₹25.448,95 | ₹25.329,75 | N/A |
| 17 sept. 2025 | ₹25.330,25 | +0,36% | ₹25.276,60 | ₹25.346,50 | ₹25.275,35 | N/A |
| 16 sept. 2025 | ₹25.239,10 | +0,68% | ₹25.073,60 | ₹25.261,40 | ₹25.070,45 | N/A |
| 15 sept. 2025 | ₹25.069,20 | -0,18% | ₹25.118,90 | ₹25.138,45 | ₹25.048,75 | N/A |
| 12 sept. 2025 | ₹25.114,00 | +0,43% | ₹25.074,45 | ₹25.139,45 | ₹25.038,05 | N/A |
| 11 sept. 2025 | ₹25.005,50 | +0,13% | ₹24.945,50 | ₹25.037,30 | ₹24.940,15 | N/A |
| 10 sept. 2025 | ₹24.973,10 | +0,42% | ₹24.991,00 | ₹25.035,70 | ₹24.915,05 | N/A |
| 9 sept. 2025 | ₹24.868,60 | +0,39% | ₹24.864,10 | ₹24.891,80 | ₹24.814,00 | N/A |
| 8 sept. 2025 | ₹24.773,15 | +0,13% | ₹24.802,60 | ₹24.885,50 | ₹24.751,55 | N/A |
| 5 sept. 2025 | ₹24.741,00 | +0,03% | ₹24.818,85 | ₹24.832,35 | ₹24.621,60 | N/A |
| 4 sept. 2025 | ₹24.734,30 | +0,08% | ₹24.980,75 | ₹24.980,75 | ₹24.708,20 | 314,1K |
| 3 sept. 2025 | ₹24.715,05 | +0,55% | ₹24.616,50 | ₹24.737,05 | ₹24.533,20 | 340,3K |
| 2 sept. 2025 | ₹24.579,60 | -0,18% | ₹24.653,00 | ₹24.756,10 | ₹24.522,35 | 271,6K |
| 1 sept. 2025 | ₹24.625,05 | +0,81% | ₹24.432,70 | ₹24.635,60 | ₹24.432,70 | 229,3K |
| 29 ago. 2025 | ₹24.426,85 | -0,30% | ₹24.466,70 | ₹24.572,45 | ₹24.404,70 | 325,5K |
| 28 ago. 2025 | ₹24.500,90 | -0,85% | ₹24.695,80 | ₹24.702,65 | ₹24.481,60 | 326,6K |
| 26 ago. 2025 | ₹24.712,05 | -1,02% | ₹24.899,50 | ₹24.919,65 | ₹24.689,60 | 750,5K |
| 25 ago. 2025 | ₹24.967,75 | +0,39% | ₹24.949,15 | ₹25.021,55 | ₹24.894,35 | 213,0K |
| 22 ago. 2025 | ₹24.870,10 | -0,85% | ₹25.064,15 | ₹25.084,85 | ₹24.859,15 | 210,2K |
| 21 ago. 2025 | ₹25.083,75 | +0,13% | ₹25.142,00 | ₹25.153,65 | ₹25.054,90 | 226,5K |
| 20 ago. 2025 | ₹25.050,55 | +0,28% | ₹24.965,80 | ₹25.088,70 | ₹24.929,70 | 287,1K |
| 19 ago. 2025 | ₹24.980,65 | +0,42% | ₹24.891,35 | ₹25.012,65 | ₹24.873,95 | 252,3K |
| 18 ago. 2025 | ₹24.876,95 | +1,00% | ₹24.938,20 | ₹25.022,00 | ₹24.852,85 | 363,1K |
| 14 ago. 2025 | ₹24.631,30 | +0,05% | ₹24.607,25 | ₹24.673,65 | ₹24.596,90 | 270,2K |
| 13 ago. 2025 | ₹24.619,35 | +0,54% | ₹24.586,20 | ₹24.664,55 | ₹24.535,25 | 236,0K |
| 12 ago. 2025 | ₹24.487,40 | -0,40% | ₹24.563,35 | ₹24.702,60 | ₹24.465,65 | 237,0K |
| 11 ago. 2025 | ₹24.585,05 | +0,91% | ₹24.371,50 | ₹24.600,85 | ₹24.347,45 | 241,1K |
| 8 ago. 2025 | ₹24.363,30 | -0,95% | ₹24.544,25 | ₹24.585,50 | ₹24.337,50 | 312,6K |
| 7 ago. 2025 | ₹24.596,15 | +0,09% | ₹24.464,20 | ₹24.634,20 | ₹24.344,15 | 616,7K |
| 6 ago. 2025 | ₹24.574,20 | -0,31% | ₹24.641,35 | ₹24.671,40 | ₹24.539,20 | 225,1K |
| 5 ago. 2025 | ₹24.649,55 | -0,30% | ₹24.720,25 | ₹24.733,10 | ₹24.590,30 | 251,8K |
| 4 ago. 2025 | ₹24.722,75 | +0,64% | ₹24.596,05 | ₹24.736,25 | ₹24.554,00 | 259,3K |
| 1 ago. 2025 | ₹24.565,35 | -0,82% | ₹24.734,90 | ₹24.784,15 | ₹24.535,05 | 263,4K |
| 31 jul. 2025 | ₹24.768,35 | -0,35% | ₹24.642,25 | ₹24.956,50 | ₹24.635,00 | 346,3K |
| 30 jul. 2025 | ₹24.855,05 | +0,14% | ₹24.890,40 | ₹24.902,30 | ₹24.771,95 | 243,9K |
| 29 jul. 2025 | ₹24.821,10 | +0,57% | ₹24.609,65 | ₹24.847,15 | ₹24.598,60 | 284,7K |
| 28 jul. 2025 | ₹24.680,90 | -0,63% | ₹24.782,45 | ₹24.889,20 | ₹24.646,60 | 262,1K |
| 25 jul. 2025 | ₹24.837,00 | -0,90% | ₹25.010,35 | ₹25.010,35 | ₹24.806,35 | 278,1K |
| 24 jul. 2025 | ₹25.062,10 | -0,63% | ₹25.243,30 | ₹25.246,25 | ₹25.018,70 | 338,7K |
| 23 jul. 2025 | ₹25.219,90 | +0,63% | ₹25.139,35 | ₹25.233,50 | ₹25.085,50 | 271,5K |
| 22 jul. 2025 | ₹25.060,90 | -0,12% | ₹25.166,65 | ₹25.182,00 | ₹25.035,55 | 483,7K |
| 21 jul. 2025 | ₹25.090,70 | +0,49% | ₹24.999,00 | ₹25.111,40 | ₹24.882,30 | 305,2K |
| 18 jul. 2025 | ₹24.968,40 | -0,57% | ₹25.108,55 | ₹25.144,60 | ₹24.918,65 | 317,0K |
| 17 jul. 2025 | ₹25.111,45 | -0,40% | ₹25.230,75 | ₹25.238,35 | ₹25.101,00 | 243,4K |
| 16 jul. 2025 | ₹25.212,05 | +0,06% | ₹25.196,60 | ₹25.255,30 | ₹25.121,05 | 228,8K |
| 15 jul. 2025 | ₹25.195,80 | +0,45% | ₹25.089,50 | ₹25.245,20 | ₹25.088,45 | 241,3K |
| 14 jul. 2025 | ₹25.082,30 | -0,27% | ₹25.149,50 | ₹25.151,10 | ₹25.001,95 | 259,5K |
| 11 jul. 2025 | ₹25.149,85 | -0,81% | ₹25.255,50 | ₹25.322,45 | ₹25.129,00 | 250,0K |
| 10 jul. 2025 | ₹25.355,25 | -0,47% | ₹25.511,65 | ₹25.524,05 | ₹25.340,45 | 219,6K |
| 9 jul. 2025 | ₹25.476,10 | -0,18% | ₹25.514,60 | ₹25.548,70 | ₹25.424,35 | 239,1K |
| 8 jul. 2025 | ₹25.522,50 | +0,24% | ₹25.427,85 | ₹25.548,05 | ₹25.424,15 | 210,4K |
| 7 jul. 2025 | ₹25.461,30 | 0,00% | ₹25.450,45 | ₹25.489,80 | ₹25.407,25 | 196,1K |
| 4 jul. 2025 | ₹25.461,00 | +0,22% | ₹25.428,85 | ₹25.470,25 | ₹25.331,65 | 193,5K |
| 3 jul. 2025 | ₹25.405,30 | -0,19% | ₹25.505,10 | ₹25.587,50 | ₹25.384,35 | 293,4K |
| 2 jul. 2025 | ₹25.453,40 | -0,35% | ₹25.588,30 | ₹25.608,10 | ₹25.378,75 | 309,8K |
| 1 jul. 2025 | ₹25.541,80 | +0,10% | ₹25.551,35 | ₹25.593,40 | ₹25.501,80 | 260,7K |
| 30 jun. 2025 | ₹25.517,05 | -0,47% | ₹25.661,65 | ₹25.669,35 | ₹25.473,30 | 271,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹25.169,50 | -0,62% | ₹25.238,10 | ₹25.331,70 | ₹25.084,65 | N/A |
| 15 sept. 2025 | ₹25.327,05 | +0,85% | ₹25.118,90 | ₹25.448,95 | ₹25.048,75 | N/A |
| 8 sept. 2025 | ₹25.114,00 | +1,51% | ₹24.802,60 | ₹25.139,45 | ₹24.751,55 | N/A |
| 1 sept. 2025 | ₹24.741,00 | +1,29% | ₹24.432,70 | ₹24.980,75 | ₹24.432,70 | 1,2M |
| 25 ago. 2025 | ₹24.426,85 | -1,78% | ₹24.949,15 | ₹25.021,55 | ₹24.404,70 | 1,6M |
| 18 ago. 2025 | ₹24.870,10 | +0,97% | ₹24.938,20 | ₹25.153,65 | ₹24.852,85 | 1,3M |
| 11 ago. 2025 | ₹24.631,30 | +1,10% | ₹24.371,50 | ₹24.702,60 | ₹24.347,45 | 984,3K |
| 4 ago. 2025 | ₹24.363,30 | -0,82% | ₹24.596,05 | ₹24.736,25 | ₹24.337,50 | 1,7M |
| 28 jul. 2025 | ₹24.565,35 | -1,09% | ₹24.782,45 | ₹24.956,50 | ₹24.535,05 | 1,4M |
| 21 jul. 2025 | ₹24.837,00 | -0,53% | ₹24.999,00 | ₹25.246,25 | ₹24.806,35 | 1,7M |
| 14 jul. 2025 | ₹24.968,40 | -0,72% | ₹25.149,50 | ₹25.255,30 | ₹24.918,65 | 1,3M |
| 7 jul. 2025 | ₹25.149,85 | -1,22% | ₹25.450,45 | ₹25.548,70 | ₹25.129,00 | 1,1M |
| 30 jun. 2025 | ₹25.461,00 | -0,69% | ₹25.661,65 | ₹25.669,35 | ₹25.331,65 | 1,3M |
| 23 jun. 2025 | ₹25.637,80 | +2,09% | ₹24.939,75 | ₹25.654,20 | ₹24.824,85 | 2,0M |
| 16 jun. 2025 | ₹25.112,40 | +1,59% | ₹24.732,35 | ₹25.136,20 | ₹24.703,60 | 1,6M |
| 13 jun. 2025 | ₹24.718,60 | 0,00% | ₹24.473,00 | ₹24.754,35 | ₹24.473,00 | N/A |
| 9 jun. 2025 | ₹24.718,60 | -1,14% | ₹25.160,10 | ₹25.222,40 | ₹24.473,00 | 1,5M |
| 2 jun. 2025 | ₹25.003,05 | +1,02% | ₹24.669,70 | ₹25.029,50 | ₹24.502,15 | 1,7M |
| 26 may. 2025 | ₹24.750,70 | -0,41% | ₹24.919,35 | ₹25.079,20 | ₹24.677,30 | 2,7M |
| 19 may. 2025 | ₹24.853,15 | -0,67% | ₹25.005,35 | ₹25.062,95 | ₹24.462,40 | 1,7M |
| 12 may. 2025 | ₹25.019,80 | +4,21% | ₹24.420,10 | ₹25.116,25 | ₹24.378,85 | 2,1M |
| 5 may. 2025 | ₹24.008,00 | -1,39% | ₹24.419,50 | ₹24.526,40 | ₹23.935,75 | 1,7M |
| 28 abr. 2025 | ₹24.346,70 | +1,28% | ₹24.070,25 | ₹24.589,15 | ₹24.054,05 | 1,5M |
| 21 abr. 2025 | ₹24.039,35 | +0,79% | ₹23.949,15 | ₹24.365,45 | ₹23.847,85 | 2,0M |
| 14 abr. 2025 | ₹23.851,65 | +4,48% | ₹23.368,35 | ₹23.872,35 | ₹23.207,00 | 1,2M |
| 7 abr. 2025 | ₹22.828,55 | -0,33% | ₹21.758,40 | ₹22.923,90 | ₹21.743,65 | 1,9M |
| 31 mar. 2025 | ₹22.904,45 | -2,61% | ₹23.341,10 | ₹23.565,15 | ₹22.857,45 | 1,4M |
| 24 mar. 2025 | ₹23.519,35 | +0,72% | ₹23.515,40 | ₹23.869,60 | ₹23.412,20 | 1,7M |
| 17 mar. 2025 | ₹23.350,40 | +4,26% | ₹22.353,15 | ₹23.402,70 | ₹22.353,15 | 1,7M |
| 10 mar. 2025 | ₹22.397,20 | -0,69% | ₹22.521,85 | ₹22.676,75 | ₹22.314,70 | 1,3M |
| 3 mar. 2025 | ₹22.552,50 | +1,93% | ₹22.194,55 | ₹22.633,80 | ₹21.964,60 | 1,5M |
| 24 feb. 2025 | ₹22.124,70 | -2,94% | ₹22.609,35 | ₹22.668,05 | ₹22.104,85 | 1,3M |
| 17 feb. 2025 | ₹22.795,90 | -0,58% | ₹22.809,90 | ₹23.049,95 | ₹22.720,30 | 1,1M |
| 10 feb. 2025 | ₹22.929,25 | -2,68% | ₹23.543,80 | ₹23.568,60 | ₹22.774,85 | 1,3M |
| 3 feb. 2025 | ₹23.559,95 | +0,33% | ₹23.319,35 | ₹23.807,30 | ₹23.222,00 | 1,6M |
| 27 ene. 2025 | ₹23.482,15 | +1,69% | ₹22.940,15 | ₹23.632,45 | ₹22.786,90 | 1,8M |
| 20 ene. 2025 | ₹23.092,20 | -0,48% | ₹23.290,40 | ₹23.426,30 | ₹22.976,85 | 1,4M |
| 13 ene. 2025 | ₹23.203,20 | -0,97% | ₹23.195,40 | ₹23.391,65 | ₹23.047,25 | 1,4M |
| 6 ene. 2025 | ₹23.431,50 | -2,39% | ₹24.045,80 | ₹24.089,95 | ₹23.344,35 | 1,3M |
| 30 dic. 2024 | ₹24.004,75 | +0,80% | ₹23.796,90 | ₹24.226,70 | ₹23.460,45 | 1,3M |
| 23 dic. 2024 | ₹23.813,40 | +0,96% | ₹23.738,20 | ₹23.938,85 | ₹23.647,20 | 722,0K |
| 16 dic. 2024 | ₹23.587,50 | -4,77% | ₹24.753,40 | ₹24.781,25 | ₹23.537,35 | 1,4M |
| 9 dic. 2024 | ₹24.768,30 | +0,37% | ₹24.633,90 | ₹24.792,30 | ₹24.180,80 | 1,3M |
| 2 dic. 2024 | ₹24.677,80 | +2,27% | ₹24.140,85 | ₹24.857,75 | ₹24.008,65 | 1,5M |
| 25 nov. 2024 | ₹24.131,10 | +0,94% | ₹24.253,55 | ₹24.354,55 | ₹23.873,35 | 1,9M |
| 18 nov. 2024 | ₹23.907,25 | +1,59% | ₹23.605,30 | ₹23.956,10 | ₹23.263,15 | 1,3M |
| 11 nov. 2024 | ₹23.532,70 | -2,55% | ₹24.087,25 | ₹24.336,80 | ₹23.484,15 | 1,1M |
| 4 nov. 2024 | ₹24.148,20 | -0,64% | ₹24.315,75 | ₹24.537,60 | ₹23.816,15 | 1,5M |
| 28 oct. 2024 | ₹24.304,35 | +0,51% | ₹24.251,10 | ₹24.498,20 | ₹24.134,90 | 1,2M |
| 21 oct. 2024 | ₹24.180,80 | -2,71% | ₹24.956,15 | ₹24.978,30 | ₹24.073,90 | 1,4M |
| 14 oct. 2024 | ₹24.854,05 | -0,44% | ₹25.023,45 | ₹25.212,05 | ₹24.567,65 | 1,2M |
| 7 oct. 2024 | ₹24.964,25 | -0,20% | ₹25.084,10 | ₹25.234,05 | ₹24.694,35 | 1,5M |
| 30 sept. 2024 | ₹25.014,60 | -4,45% | ₹26.061,30 | ₹26.134,70 | ₹24.966,80 | 1,4M |
| 23 sept. 2024 | ₹26.178,95 | +1,50% | ₹25.872,55 | ₹26.277,35 | ₹25.847,35 | 1,7M |
| 16 sept. 2024 | ₹25.790,95 | +1,71% | ₹25.406,65 | ₹25.849,25 | ₹25.285,55 | 1,4M |
| 9 sept. 2024 | ₹25.356,50 | +2,03% | ₹24.823,40 | ₹25.433,35 | ₹24.753,15 | 1,4M |
| 2 sept. 2024 | ₹24.852,15 | -1,52% | ₹25.333,60 | ₹25.333,65 | ₹24.801,30 | 1,2M |
| 26 ago. 2024 | ₹25.235,90 | +1,66% | ₹24.906,10 | ₹25.268,35 | ₹24.874,70 | 1,6M |
| 19 ago. 2024 | ₹24.823,15 | +1,15% | ₹24.636,35 | ₹24.867,35 | ₹24.522,95 | 1,2M |
| 12 ago. 2024 | ₹24.541,15 | +0,71% | ₹24.320,05 | ₹24.563,90 | ₹24.099,70 | 1,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹25.169,50 | +3,04% | ₹24.432,70 | ₹25.448,95 | ₹24.432,70 | 1,2M |
| 1 ago. 2025 | ₹24.426,85 | -1,38% | ₹24.734,90 | ₹25.153,65 | ₹24.337,50 | 5,9M |
| 1 jul. 2025 | ₹24.768,35 | +0,20% | ₹25.551,35 | ₹25.608,10 | ₹24.598,60 | 6,3M |
| 13 jun. 2025 | ₹24.718,60 | -3,13% | ₹24.473,00 | ₹24.754,35 | ₹24.473,00 | N/A |
| 1 jun. 2025 | ₹25.517,05 | +3,10% | ₹24.669,70 | ₹25.669,35 | ₹24.473,00 | 7,1M |
| 1 may. 2025 | ₹24.750,70 | +1,71% | ₹24.311,90 | ₹25.116,25 | ₹23.935,75 | 8,6M |
| 1 abr. 2025 | ₹24.334,20 | +3,46% | ₹23.341,10 | ₹24.457,65 | ₹21.743,65 | 7,7M |
| 1 mar. 2025 | ₹23.519,35 | +6,30% | ₹22.194,55 | ₹23.869,60 | ₹21.964,60 | 6,2M |
| 1 feb. 2025 | ₹22.124,70 | -5,89% | ₹23.528,60 | ₹23.807,30 | ₹22.104,85 | 5,6M |
| 1 ene. 2025 | ₹23.508,40 | -0,58% | ₹23.637,65 | ₹24.226,70 | ₹22.786,90 | 6,5M |
| 1 dic. 2024 | ₹23.644,80 | -2,02% | ₹24.140,85 | ₹24.857,75 | ₹23.460,45 | 5,5M |
| 1 nov. 2024 | ₹24.131,10 | -0,31% | ₹24.302,75 | ₹24.537,60 | ₹23.263,15 | 5,9M |
| 1 oct. 2024 | ₹24.205,35 | -6,22% | ₹25.788,45 | ₹25.907,60 | ₹24.073,90 | 6,3M |
| 1 sept. 2024 | ₹25.810,85 | +2,28% | ₹25.333,60 | ₹26.277,35 | ₹24.753,15 | 6,2M |
| 1 ago. 2024 | ₹25.235,90 | +1,14% | ₹25.030,95 | ₹25.268,35 | ₹23.893,70 | 6,3M |
| 1 jul. 2024 | ₹24.951,15 | +3,92% | ₹23.992,95 | ₹24.999,75 | ₹23.992,70 | 6,3M |
| 1 jun. 2024 | ₹24.010,60 | +6,57% | ₹23.337,90 | ₹24.174,00 | ₹21.281,45 | 7,8M |
| 1 may. 2024 | ₹22.530,70 | -0,33% | ₹22.567,85 | ₹23.110,80 | ₹21.821,05 | 6,7M |
| 1 abr. 2024 | ₹22.604,85 | +1,24% | ₹22.455,00 | ₹22.783,35 | ₹21.777,65 | 6,0M |
| 1 mar. 2024 | ₹22.326,90 | +1,57% | ₹22.048,30 | ₹22.526,60 | ₹21.710,20 | 6,7M |
| 1 feb. 2024 | ₹21.982,80 | +1,18% | ₹21.780,65 | ₹22.297,50 | ₹21.530,20 | 6,7M |
| 1 ene. 2024 | ₹21.725,70 | -0,03% | ₹21.727,75 | ₹22.124,15 | ₹21.137,20 | 6,8M |
| 1 dic. 2023 | ₹21.731,40 | +7,94% | ₹20.194,10 | ₹21.801,45 | ₹20.183,70 | 6,1M |
| 1 nov. 2023 | ₹20.133,15 | +5,52% | ₹19.064,05 | ₹20.158,70 | ₹18.973,70 | 4,4M |
| 1 oct. 2023 | ₹19.079,60 | -2,84% | ₹19.622,40 | ₹19.849,75 | ₹18.837,85 | 4,2M |
| 1 sept. 2023 | ₹19.638,30 | +2,00% | ₹19.258,15 | ₹20.222,45 | ₹19.255,70 | 5,7M |
| 1 ago. 2023 | ₹19.253,80 | -2,53% | ₹19.784,00 | ₹19.795,60 | ₹19.223,65 | 6,0M |
| 1 jul. 2023 | ₹19.753,80 | +2,94% | ₹19.246,50 | ₹19.991,85 | ₹19.234,40 | 5,8M |
| 1 jun. 2023 | ₹19.189,05 | +3,53% | ₹18.579,40 | ₹19.201,70 | ₹18.464,55 | 5,1M |
| 1 may. 2023 | ₹18.534,40 | +2,60% | ₹18.124,80 | ₹18.662,45 | ₹18.042,40 | 5,7M |
| 1 abr. 2023 | ₹18.065,00 | +4,06% | ₹17.427,95 | ₹18.089,15 | ₹17.312,75 | 4,5M |
| 1 mar. 2023 | ₹17.359,75 | +0,32% | ₹17.360,10 | ₹17.799,95 | ₹16.828,35 | 5,6M |
| 1 feb. 2023 | ₹17.303,95 | -2,03% | ₹17.811,60 | ₹18.134,75 | ₹17.255,20 | 5,7M |
| 1 ene. 2023 | ₹17.662,15 | -2,45% | ₹18.131,70 | ₹18.251,95 | ₹17.405,55 | 5,6M |
| 1 dic. 2022 | ₹18.105,30 | -3,48% | ₹18.871,95 | ₹18.887,60 | ₹17.774,25 | 4,7M |
| 1 nov. 2022 | ₹18.758,35 | +4,14% | ₹18.130,70 | ₹18.816,05 | ₹17.959,20 | 5,3M |
| 1 oct. 2022 | ₹18.012,20 | +5,37% | ₹17.102,10 | ₹18.022,80 | ₹16.855,55 | 4,5M |
| 1 sept. 2022 | ₹17.094,35 | -3,74% | ₹17.485,70 | ₹18.096,15 | ₹16.747,70 | 6,9M |
| 1 ago. 2022 | ₹17.759,30 | +3,50% | ₹17.243,20 | ₹17.992,20 | ₹17.154,80 | 5,6M |
| 1 jul. 2022 | ₹17.158,25 | +8,73% | ₹15.703,70 | ₹17.172,80 | ₹15.511,05 | 5,5M |
| 1 jun. 2022 | ₹15.780,25 | -4,85% | ₹16.594,40 | ₹16.793,85 | ₹15.183,40 | 5,5M |
| 1 may. 2022 | ₹16.584,55 | -3,03% | ₹16.924,45 | ₹17.132,85 | ₹15.735,75 | 6,3M |
| 1 abr. 2022 | ₹17.102,55 | -2,07% | ₹17.436,90 | ₹18.114,65 | ₹16.824,70 | 5,7M |
| 1 mar. 2022 | ₹17.464,75 | +3,99% | ₹16.593,10 | ₹17.559,80 | ₹15.671,45 | 8,0M |
| 1 feb. 2022 | ₹16.793,90 | -3,15% | ₹17.529,45 | ₹17.794,60 | ₹16.203,25 | 5,6M |
| 1 ene. 2022 | ₹17.339,85 | -0,08% | ₹17.387,15 | ₹18.350,95 | ₹16.836,80 | 5,4M |
| 1 dic. 2021 | ₹17.354,05 | +2,18% | ₹17.104,40 | ₹17.639,50 | ₹16.410,20 | 5,5M |
| 1 nov. 2021 | ₹16.983,20 | -3,90% | ₹17.783,15 | ₹18.210,15 | ₹16.782,40 | 5,9M |
| 1 oct. 2021 | ₹17.671,65 | +0,30% | ₹17.531,90 | ₹18.604,45 | ₹17.452,90 | 7,7M |
| 1 sept. 2021 | ₹17.618,15 | +2,84% | ₹17.185,60 | ₹17.947,65 | ₹17.055,05 | 7,0M |
| 1 ago. 2021 | ₹17.132,20 | +8,69% | ₹15.874,90 | ₹17.153,50 | ₹15.834,65 | 6,3M |
| 1 jul. 2021 | ₹15.763,05 | +0,26% | ₹15.755,05 | ₹15.962,25 | ₹15.513,45 | 5,8M |
| 1 jun. 2021 | ₹15.721,50 | +0,89% | ₹15.629,65 | ₹15.915,65 | ₹15.450,90 | 8,1M |
| 1 may. 2021 | ₹15.582,80 | +6,50% | ₹14.481,05 | ₹15.606,35 | ₹14.416,25 | 9,9M |
| 1 abr. 2021 | ₹14.631,10 | -0,41% | ₹14.798,40 | ₹15.044,35 | ₹14.151,40 | 9,3M |
| 1 mar. 2021 | ₹14.690,70 | +1,11% | ₹14.702,50 | ₹15.336,30 | ₹14.264,40 | 9,9M |
| 1 feb. 2021 | ₹14.529,15 | +6,56% | ₹13.758,60 | ₹15.431,75 | ₹13.661,75 | 14,3M |
| 1 ene. 2021 | ₹13.634,60 | -2,48% | ₹13.996,10 | ₹14.753,55 | ₹13.596,75 | 13,1M |
| 1 dic. 2020 | ₹13.981,75 | +7,81% | ₹13.062,20 | ₹14.024,85 | ₹12.962,80 | 12,1M |
| 1 nov. 2020 | ₹12.968,95 | +11,39% | ₹11.697,35 | ₹13.145,85 | ₹11.557,40 | 13,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹25.169,50 | +6,45% | ₹23.637,65 | ₹25.669,35 | ₹21.743,65 | 54,9M |
| 2024 | ₹23.644,80 | +8,80% | ₹21.727,75 | ₹26.277,35 | ₹21.137,20 | 77,1M |
| 2023 | ₹21.731,40 | +20,03% | ₹18.131,70 | ₹21.801,45 | ₹16.828,35 | 64,5M |
| 2022 | ₹18.105,30 | +4,33% | ₹17.387,15 | ₹18.887,60 | ₹15.183,40 | 69,0M |
| 2021 | ₹17.354,05 | +24,12% | ₹13.996,10 | ₹18.604,45 | ₹13.596,75 | 102,7M |
| 2020 | ₹13.981,75 | +14,90% | ₹12.202,15 | ₹14.024,85 | ₹7.511,10 | 163,9M |
| 2019 | ₹12.168,45 | +12,02% | ₹10.868,85 | ₹12.293,90 | ₹10.583,65 | 118,1M |
| 2018 | ₹10.862,55 | +3,15% | ₹10.477,55 | ₹11.760,20 | ₹9.951,90 | 61,3M |
| 2017 | ₹10.530,70 | +28,65% | ₹8.210,10 | ₹10.552,40 | ₹8.133,80 | 49,0M |
| 2016 | ₹8.185,80 | +3,01% | ₹7.924,55 | ₹8.968,70 | ₹6.825,80 | 47,8M |
| 2015 | ₹7.946,35 | -4,06% | ₹8.288,70 | ₹9.119,20 | ₹7.539,50 | 39,9M |
| 2014 | ₹8.282,70 | +31,39% | ₹6.301,25 | ₹8.626,95 | ₹5.933,30 | 37,7M |
| 2013 | ₹6.304,00 | +6,76% | ₹5.982,60 | ₹6.415,25 | ₹5.118,85 | 39,5M |
| 2012 | ₹5.905,10 | +27,70% | ₹4.675,80 | ₹5.965,15 | ₹4.675,80 | N/A |
| 2011 | ₹4.624,30 | -24,62% | ₹6.177,45 | ₹6.181,05 | ₹4.531,15 | N/A |
| 2010 | ₹6.134,50 | +17,95% | ₹5.200,90 | ₹6.338,50 | ₹4.675,40 | N/A |
| 2009 | ₹5.201,05 | +75,76% | ₹2.963,30 | ₹5.221,85 | ₹2.539,45 | N/A |
| 2008 | ₹2.959,15 | -51,79% | ₹6.136,75 | ₹6.357,10 | ₹2.252,75 | N/A |
| 2007 | ₹6.138,60 | 0,00% | ₹4.518,45 | ₹6.185,40 | ₹4.481,55 | N/A |
Rendimientos de Precio de Acción NIFTY 50 VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| No hay datos de comparación de pares disponibles. | |||||||
Calcule sus Rendimientos de Inversión en NIFTY 50
Análisis de Rendimiento de Inversión a Largo Plazo
NIFTY 50 stock price in Sep 2015 was ₹7.868,50, A ₹1.000,00 lump sum investment in NIFTY 50 made 10 years ago would be worth approximately ₹3.198,77 today, representing a outstanding return of 219,88 %. This translates to an annualized return (CAGR) of 12,32 %.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.198,77
Rendimiento Total
219,88 %
Rendimiento Anual (TCAC)
12,32 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
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.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.