₹40 196,85
0,02 %
Compare
Aucune donnée de comparaison disponible

Graphique historique des prix Nifty Energy

Données historiques des prix Nifty Energy

Date Clôture Variation % Ouverture Plus haut Plus bas Volume
3 juin 2026₹40 196,85+0,02%₹40 233,70₹40 322,70₹39 853,05N/A
2 juin 2026₹40 189,65-0,16%₹39 988,70₹40 248,20₹39 667,05N/A
1 juin 2026₹40 253,65-1,53%₹40 983,90₹41 041,50₹40 188,80N/A
29 mai 2026₹40 878,00-1,58%₹41 784,30₹41 828,55₹40 698,15N/A
27 mai 2026₹41 535,75+1,77%₹40 562,50₹41 638,30₹40 509,50N/A
26 mai 2026₹40 814,60+0,58%₹40 574,60₹41 031,95₹40 506,05N/A
25 mai 2026₹40 578,80+0,85%₹40 609,15₹40 689,40₹40 387,45N/A
22 mai 2026₹40 237,60-0,10%₹40 292,30₹40 360,40₹40 182,35N/A
21 mai 2026₹40 277,80+0,31%₹40 362,75₹40 622,75₹40 202,70N/A
20 mai 2026₹40 154,95+1,48%₹39 402,00₹40 227,65₹39 249,05N/A
19 mai 2026₹39 569,10+0,13%₹39 591,30₹39 782,30₹39 479,05N/A
18 mai 2026₹39 519,50-0,75%₹39 607,65₹39 607,65₹39 144,05N/A
15 mai 2026₹39 816,85-0,66%₹40 324,60₹40 338,60₹39 741,60N/A
14 mai 2026₹40 080,15+0,65%₹40 159,85₹40 343,40₹39 795,30N/A
13 mai 2026₹39 819,70+0,70%₹39 465,95₹40 009,55₹39 337,25N/A
12 mai 2026₹39 542,35-1,25%₹40 060,55₹40 333,55₹39 487,85N/A
11 mai 2026₹40 043,30-1,84%₹40 581,10₹40 584,35₹40 005,55N/A
8 mai 2026₹40 795,80-0,84%₹41 091,50₹41 133,10₹40 695,50N/A
7 mai 2026₹41 141,95+0,82%₹40 952,35₹41 241,10₹40 840,75N/A
6 mai 2026₹40 806,65-0,45%₹41 187,25₹41 219,10₹40 652,85N/A
5 mai 2026₹40 990,00+0,05%₹41 014,00₹41 224,05₹40 687,90N/A
4 mai 2026₹40 970,05+0,49%₹40 936,70₹41 302,50₹40 795,45N/A
30 avr. 2026₹40 771,90-0,46%₹40 883,35₹40 898,90₹40 385,45N/A
29 avr. 2026₹40 961,40+2,65%₹41 228,30₹41 423,35₹40 904,05N/A
24 avr. 2026₹39 903,75-0,23%₹40 110,95₹40 206,80₹39 592,40N/A
23 avr. 2026₹39 996,75+0,25%₹39 871,05₹40 208,25₹39 772,35N/A
22 avr. 2026₹39 896,70+1,42%₹39 337,05₹39 938,70₹39 279,95N/A
21 avr. 2026₹39 337,20+0,39%₹39 280,30₹39 579,10₹39 259,60N/A
20 avr. 2026₹39 184,70+0,78%₹38 938,40₹39 478,70₹38 643,75N/A
17 avr. 2026₹38 881,75+1,83%₹38 354,50₹38 951,00₹38 244,50N/A
16 avr. 2026₹38 184,75+0,50%₹38 262,85₹38 262,85₹37 794,20N/A
15 avr. 2026₹37 993,50+2,15%₹37 672,60₹38 031,85₹37 557,75N/A
13 avr. 2026₹37 195,05+0,06%₹36 575,55₹37 337,60₹36 532,40N/A
10 avr. 2026₹37 174,60+1,11%₹36 959,45₹37 366,55₹36 951,65N/A
9 avr. 2026₹36 768,25+0,82%₹36 491,30₹36 872,80₹36 309,00N/A
8 avr. 2026₹36 469,20+2,50%₹36 381,80₹36 506,40₹36 030,85N/A
7 avr. 2026₹35 578,25+0,54%₹35 244,10₹35 617,30₹35 046,25N/A
6 avr. 2026₹35 388,75+0,25%₹35 383,65₹35 445,90₹34 992,85N/A
2 avr. 2026₹35 299,40-0,29%₹35 106,65₹35 384,75₹34 424,754,7M
1 avr. 2026₹35 402,85+1,59%₹35 868,50₹35 868,50₹35 224,755,2M
30 mars 2026₹34 849,70-1,04%₹34 893,65₹35 524,10₹34 799,856,1M
27 mars 2026₹35 214,80-0,96%₹35 498,50₹35 508,95₹35 134,706,4M
25 mars 2026₹35 556,45+1,35%₹35 327,05₹35 741,75₹35 291,855,2M
24 mars 2026₹35 082,45+0,70%₹35 531,90₹35 531,90₹34 721,054,9M
23 mars 2026₹34 839,45-2,98%₹35 681,15₹35 713,80₹34 648,505,8M
20 mars 2026₹35 908,30+0,75%₹35 914,55₹36 500,30₹35 851,108,5M
19 mars 2026₹35 639,35-1,39%₹35 752,85₹36 137,40₹35 527,1011,3M
18 mars 2026₹36 141,95+0,45%₹36 065,85₹36 277,75₹35 969,055,7M
17 mars 2026₹35 980,80+0,84%₹35 846,60₹36 087,00₹35 617,704,5M
16 mars 2026₹35 682,05-1,08%₹36 101,90₹36 317,25₹35 258,505,6M
13 mars 2026₹36 071,85-2,07%₹36 922,40₹37 116,65₹35 996,105,2M
12 mars 2026₹36 834,35+1,93%₹36 077,05₹37 007,10₹35 838,807,7M
11 mars 2026₹36 138,50+0,28%₹36 167,20₹36 536,60₹36 070,154,1M
10 mars 2026₹36 038,95+1,07%₹36 099,60₹36 118,45₹35 719,253,8M
9 mars 2026₹35 657,75-1,82%₹35 854,40₹35 942,65₹35 289,005,2M
6 mars 2026₹36 319,60+0,13%₹36 320,85₹36 606,55₹36 160,003,7M
5 mars 2026₹36 273,85+1,92%₹35 765,35₹36 409,90₹35 755,754,8M
4 mars 2026₹35 589,60-2,37%₹36 010,35₹36 044,25₹35 492,455,5M
2 mars 2026₹36 453,40-1,60%₹36 014,35₹36 756,75₹35 972,705,6M
27 févr. 2026₹37 045,20-0,37%₹37 116,60₹37 303,85₹36 917,904,6M
Date Clôture Variation % Ouverture Plus haut Plus bas Volume
1 juin 2026₹40 196,85-1,67%₹40 983,90₹41 041,50₹39 667,05N/A
25 mai 2026₹40 878,00+1,59%₹40 609,15₹41 828,55₹40 387,45N/A
18 mai 2026₹40 237,60+1,06%₹39 607,65₹40 622,75₹39 144,05N/A
11 mai 2026₹39 816,85-2,40%₹40 581,10₹40 584,35₹39 337,25N/A
4 mai 2026₹40 795,80+0,06%₹40 936,70₹41 302,50₹40 652,85N/A
27 avr. 2026₹40 771,90+2,18%₹41 228,30₹41 423,35₹40 385,45N/A
20 avr. 2026₹39 903,75+2,63%₹38 938,40₹40 208,25₹38 643,75N/A
13 avr. 2026₹38 881,75+4,59%₹36 575,55₹38 951,00₹36 532,40N/A
6 avr. 2026₹37 174,60+5,31%₹35 383,65₹37 366,55₹34 992,85N/A
30 mars 2026₹35 299,40+0,24%₹34 893,65₹35 868,50₹34 424,7516,0M
23 mars 2026₹35 214,80-1,93%₹35 681,15₹35 741,75₹34 648,5022,4M
16 mars 2026₹35 908,30-0,45%₹36 101,90₹36 500,30₹35 258,5035,6M
9 mars 2026₹36 071,85-0,68%₹35 854,40₹37 116,65₹35 289,0026,0M
2 mars 2026₹36 319,60-1,96%₹36 014,35₹36 756,75₹35 492,4519,7M
23 févr. 2026₹37 045,20+1,27%₹36 782,05₹37 306,50₹36 505,6015,9M
16 févr. 2026₹36 581,15+2,44%₹35 699,40₹36 670,85₹35 589,4513,3M
9 févr. 2026₹35 709,90-2,04%₹36 597,55₹36 767,35₹35 678,1016,3M
2 févr. 2026₹36 451,70+3,74%₹34 042,00₹36 496,20₹33 708,2023,2M
26 janv. 2026₹35 138,05+6,16%₹33 252,45₹35 427,35₹32 890,3018,0M
19 janv. 2026₹33 098,30-3,63%₹34 294,65₹34 550,20₹32 983,4016,6M
12 janv. 2026₹34 346,35-0,18%₹34 404,75₹34 811,75₹33 899,3513,8M
5 janv. 2026₹34 409,30-5,14%₹36 392,95₹36 464,50₹34 284,2015,8M
29 déc. 2025₹36 275,65+3,47%₹35 096,60₹36 306,80₹34 702,0013,1M
22 déc. 2025₹35 058,80+0,75%₹34 910,30₹35 474,25₹34 897,2010,4M
15 déc. 2025₹34 796,40-0,69%₹35 016,55₹35 049,30₹34 349,8013,7M
8 déc. 2025₹35 039,85+0,19%₹34 987,05₹35 071,20₹34 040,6014,2M
1 déc. 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 août 2025₹33 638,65-2,52%₹34 576,95₹34 611,75₹33 481,8510,6M
18 août 2025₹34 507,60+0,11%₹34 812,70₹34 987,05₹34 364,5513,2M
11 août 2025₹34 469,05+0,22%₹34 426,20₹34 944,60₹34 329,8510,6M
4 août 2025₹34 391,95-1,42%₹34 932,30₹35 062,30₹34 114,3514,1M
28 juil. 2025₹34 889,00-1,03%₹35 244,10₹35 619,90₹34 826,3015,1M
21 juil. 2025₹35 250,50-2,71%₹36 210,65₹36 359,20₹35 214,8012,5M
14 juil. 2025₹36 231,65+0,37%₹36 159,75₹36 590,00₹36 035,1531,6M
7 juil. 2025₹36 097,85-1,13%₹36 553,75₹36 755,25₹36 039,7039,1M
30 juin 2025₹36 509,60-0,09%₹36 672,15₹36 743,55₹36 164,4516,4M
23 juin 2025₹36 542,60+2,65%₹35 361,00₹36 707,65₹35 280,1019,8M
16 juin 2025₹35 600,20-0,39%₹35 796,75₹36 107,75₹35 180,6519,2M
13 juin 2025₹35 740,550,00%₹35 408,00₹35 819,00₹35 304,95N/A
9 juin 2025₹35 740,55-0,51%₹36 143,25₹36 938,90₹35 304,9540,4M
2 juin 2025₹35 924,05+0,13%₹35 931,30₹36 156,25₹35 368,8529,1M
26 mai 2025₹35 879,05+0,68%₹35 873,40₹36 421,35₹35 634,0033,9M
19 mai 2025₹35 637,90-0,08%₹35 790,30₹35 967,60₹35 072,7019,8M
12 mai 2025₹35 664,80+6,98%₹34 260,05₹35 748,40₹34 196,1520,7M
5 mai 2025₹33 337,55-2,35%₹34 252,50₹34 727,00₹32 791,8517,2M
28 avr. 2025₹34 138,75+0,54%₹33 944,70₹34 889,55₹33 928,4013,0M
21 avr. 2025₹33 956,50+0,47%₹33 968,50₹34 874,05₹33 599,6021,2M
Date Clôture Variation % Ouverture Plus haut Plus bas Volume
1 juin 2026₹40 196,85-1,67%₹40 983,90₹41 041,50₹39 667,05N/A
1 mai 2026₹40 878,00+0,26%₹40 936,70₹41 828,55₹39 144,05N/A
1 avr. 2026₹40 771,90+15,78%₹35 106,65₹41 423,35₹34 424,75N/A
1 mars 2026₹35 214,80-4,94%₹36 010,35₹37 116,65₹34 648,50N/A
1 févr. 2026₹37 045,20+5,43%₹35 787,80₹37 306,50₹35 589,45N/A
1 janv. 2026₹35 138,05-0,53%₹35 559,50₹36 464,50₹32 890,30N/A
1 déc. 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 août 2025₹33 638,65-4,21%₹34 932,30₹35 062,30₹33 481,85N/A
1 juil. 2025₹35 116,15-1,75%₹36 553,85₹36 755,25₹34 901,75N/A
13 juin 2025₹35 740,55-2,26%₹35 408,00₹35 819,00₹35 304,95N/A
1 juin 2025₹36 568,65+1,92%₹35 931,30₹36 938,90₹35 180,65112,3M
1 mai 2025₹35 879,05+4,78%₹34 206,05₹36 421,35₹32 791,8594,8M
1 avr. 2025₹34 241,60+2,00%₹33 381,20₹34 889,55₹29 802,2067,3M
1 mars 2025₹33 571,60+11,84%₹30 091,90₹34 149,10₹29 313,2067,4M
1 févr. 2025₹30 018,15-11,44%N/A₹33 571,90N/A55,7M
1 janv. 2025₹33 895,60-3,67%N/A₹36 202,05N/A67,9M
1 déc. 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 août 2024₹43 757,40-0,75%₹44 398,05₹45 022,15₹42 240,8026,0M
1 juil. 2024₹44 086,80+5,50%₹41 854,30₹44 341,80₹40 325,7029,2M
1 juin 2024₹41 789,20+3,81%₹42 628,30₹43 084,75₹36 244,0029,6M
1 mai 2024₹40 255,50-0,28%₹40 490,75₹41 876,95₹38 132,7525,6M
1 avr. 2024₹40 366,70+3,45%₹39 322,55₹40 771,35₹38 726,8523,9M
1 mars 2024₹39 020,60+0,47%₹39 059,05₹40 749,20₹36 854,9526,0M
1 févr. 2024₹38 838,00+5,69%₹36 978,30₹40 194,90N/A36,8M
1 janv. 2024₹36 748,00+9,80%N/A₹37 221,95N/A29,6M
1 déc. 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 août 2023₹25 722,95-4,21%₹26 858,85₹26 892,25₹25 648,3524,6M
1 juil. 2023₹26 853,65+8,73%₹24 773,50₹26 883,60₹24 712,6019,2M
1 juin 2023₹24 696,50+3,13%₹23 880,95₹24 879,35₹23 745,2516,9M
1 mai 2023₹23 946,75+0,89%₹23 876,30₹24 104,05₹23 855,402,4M
1 avr. 2023₹23 734,55+4,03%₹22 937,65₹23 764,20₹22 622,4010,1M
1 mars 2023₹22 814,45+5,22%₹21 768,95₹22 989,25₹21 725,6518,3M
1 févr. 2023₹21 682,25-8,57%₹24 060,45₹24 064,15₹21 631,1015,9M
1 janv. 2023₹23 713,50-8,34%₹25 948,20₹26 369,35₹23 144,85631,9M
1 déc. 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 août 2022₹28 104,50+8,02%₹26 101,30₹28 210,75₹26 045,1521,6M
1 juil. 2022₹26 018,40+3,62%₹25 009,55₹26 052,60₹23 825,5523,2M
1 juin 2022₹25 108,50-2,08%₹25 520,90₹26 329,55₹23 376,8525,9M
1 mai 2022₹25 641,10-10,33%₹28 342,70₹28 743,30₹25 120,8525,8M
1 avr. 2022₹28 594,15+10,74%₹25 921,10₹29 304,05₹25 893,9029,1M
1 mars 2022₹25 822,00+6,65%₹24 061,05₹26 236,35₹23 804,3029,9M
1 févr. 2022₹24 212,10-3,09%₹25 180,35₹25 261,10₹22 831,1022,8M
1 janv. 2022₹24 983,95+10,39%₹22 657,85₹25 418,90₹22 630,3021,4M
1 déc. 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 août 2021₹20 289,70+7,16%₹19 045,90₹20 340,80₹18 982,051,3B
Date Clôture Variation % Dividends Total Return % Ouverture Plus haut Plus bas Volume
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.

Calculez vos rendements d'investissement Nifty Energy

₹

Analyse de performance d'investissement à long terme

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 %.

Scénario d'investissement 10 années (May 2016 - Jun 2026)

Investissement Initial ₹1 000,00
Valeur Actuelle ₹4 758,71
Rendement annuel (TCAC) 16,86 %
Actions détenues 0,1

Répartition de l'investissement

Comparaison de valeur

Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.

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...

Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.