Comparing Back to the side-by-side chart ↗
Nifty 50 (NSEI.INDX) — Price History
As of 2026-11-09 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +7.6% vs the 50-day and +4.4% vs the 200-day average, 5% below the 52-week high and +12.9% off the 52-week low. Computed from daily closes. (as of 2026-11-09)
- Trend: Nifty 50 trades 7.6% above its 50-day and 4.4% above its 200-day moving average. (as of 2026-11-09)
The Nifty 50 is the benchmark equity index for India's National Stock Exchange, tracking fifty of the largest and most liquid listed companies across sectors. It is widely used as the reference gauge for the Indian equity market and underlies numerous index funds and derivatives.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NSEI.INDX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-09 | 25076.40 | 25084.05 | 24838.75 | 25044.65 | +0.23% | 406,189,985 |
| 2026-11-08 | 25070.45 | 25131.85 | 24985.30 | 24986.40 | -0.18% | 68,360,599 |
| 2026-11-06 | 24538.20 | 25030.35 | 24388.05 | 25030.35 | +2.01% | 490,973,304 |
| 2026-11-05 | 24378.05 | 24579.90 | 24296.30 | 24536.60 | +2.40% | 534,628,921 |
| 2026-11-04 | 23742.25 | 23960.60 | 23696.15 | 23960.60 | +0.63% | 398,421,592 |
| 2026-11-03 | 23582.25 | 23810.85 | 23482.80 | 23810.85 | +1.58% | 408,375,815 |
| 2026-11-02 | 23222.30 | 23440.80 | 23207.05 | 23440.80 | +1.68% | 383,377,838 |
| 2026-10-30 | 22964.50 | 23118.10 | 22905.10 | 23053.10 | +0.51% | 328,562,872 |
| 2026-10-29 | 22690.65 | 22961.95 | 22656.75 | 22936.75 | +1.05% | 344,048,562 |
| 2026-10-28 | 22678.00 | 22778.05 | 22497.70 | 22698.85 | -0.22% | 294,951,884 |
| 2026-10-27 | 22708.80 | 22829.75 | 22636.85 | 22749.75 | -0.02% | 400,946,482 |
| 2026-10-26 | 22524.40 | 22753.20 | 22387.35 | 22753.20 | +0.68% | 310,215,880 |
| 2026-10-23 | 22742.20 | 22787.25 | 22372.00 | 22600.00 | -0.39% | 364,190,826 |
| 2026-10-22 | 22687.75 | 22785.00 | 22554.85 | 22687.65 | -0.54% | 391,598,666 |
| 2026-10-21 | 23016.00 | 23120.90 | 22649.90 | 22811.35 | -0.34% | 324,724,807 |
| 2026-10-19 | 23150.85 | 23175.25 | 22845.00 | 22888.95 | -1.11% | 285,791,052 |
| 2026-10-16 | 23065.10 | 23149.85 | 22913.80 | 23146.15 | +0.65% | 391,557,143 |
| 2026-10-15 | 22671.30 | 23056.40 | 22637.40 | 22997.35 | +1.66% | 370,768,998 |
| 2026-10-14 | 22715.75 | 22757.95 | 22558.95 | 22622.70 | -0.44% | 333,248,082 |
| 2026-10-13 | 22364.15 | 22721.95 | 22288.45 | 22721.95 | +1.60% | 308,881,245 |
| 2026-10-12 | 22593.20 | 22651.10 | 22304.45 | 22363.35 | -0.70% | 258,785,417 |
| 2026-10-09 | 22314.95 | 22580.75 | 22294.75 | 22520.45 | +1.30% | 296,205,852 |
| 2026-10-08 | 22599.05 | 22599.05 | 22179.90 | 22231.80 | -1.64% | 357,536,502 |
| 2026-10-07 | 22690.45 | 22717.65 | 22546.30 | 22603.05 | -0.76% | 359,022,812 |
| 2026-10-06 | 22603.25 | 22776.10 | 22561.60 | 22776.10 | +0.98% | 328,796,277 |
| 2026-10-05 | 22532.40 | 22621.80 | 22397.10 | 22555.75 | +0.60% | 436,657,627 |
| 2026-10-01 | 22543.70 | 22610.60 | 22217.30 | 22421.95 | -0.88% | 463,551,691 |
| 2026-09-30 | 22665.00 | 22809.35 | 22595.20 | 22620.45 | -0.42% | 378,961,166 |
| 2026-09-29 | 22732.45 | 22753.25 | 22569.65 | 22716.20 | -0.28% | 603,190,549 |
| 2026-09-28 | 23064.90 | 23080.25 | 22762.20 | 22780.25 | -1.56% | 261,457,054 |
| 2026-09-25 | 23035.00 | 23162.70 | 23020.95 | 23140.50 | +0.34% | 242,720,711 |
| 2026-09-24 | 23221.80 | 23281.95 | 23046.15 | 23063.10 | -1.64% | 271,675,340 |
| 2026-09-23 | 23352.15 | 23466.90 | 23349.55 | 23446.80 | +0.50% | 237,608,688 |
| 2026-09-22 | 23454.05 | 23489.00 | 23285.75 | 23329.00 | -0.36% | 244,146,220 |
| 2026-09-21 | 23330.20 | 23466.80 | 23314.80 | 23414.30 | +0.29% | 213,639,227 |
| 2026-09-18 | 23334.70 | 23389.15 | 23286.60 | 23346.40 | +0.33% | 375,346,024 |
| 2026-09-17 | 23195.25 | 23363.55 | 23193.65 | 23270.60 | +0.23% | 259,700,999 |
| 2026-09-16 | 23201.60 | 23284.75 | 23116.10 | 23217.60 | +0.43% | 261,617,344 |
| 2026-09-15 | 23576.15 | 23592.85 | 23118.60 | 23118.60 | -1.19% | 338,835,704 |
| 2026-09-11 | 23270.30 | 23448.10 | 23231.40 | 23398.10 | -0.34% | 293,025,966 |
| 2026-09-10 | 23446.60 | 23494.95 | 23380.10 | 23477.80 | +0.20% | 253,248,529 |
| 2026-09-09 | 23522.05 | 23571.55 | 23431.50 | 23431.50 | -0.86% | 352,925,400 |
| 2026-09-08 | 23743.10 | 23758.95 | 23623.10 | 23635.10 | -0.61% | 230,133,309 |
| 2026-09-07 | 23883.15 | 23890.00 | 23737.90 | 23779.15 | -0.50% | 205,864,370 |
| 2026-09-04 | 23910.90 | 24005.75 | 23895.85 | 23897.70 | +0.10% | 231,396,362 |
| 2026-09-03 | 23997.95 | 24025.40 | 23873.45 | 23873.45 | -0.17% | 239,080,124 |
| 2026-09-02 | 23858.00 | 23914.45 | 23786.80 | 23914.45 | -0.59% | 318,881,826 |
| 2026-09-01 | 24077.55 | 24143.15 | 23952.55 | 24055.80 | -0.10% | 334,207,690 |
| 2026-08-31 | 24117.55 | 24128.70 | 23993.60 | 24080.40 | -0.39% | 710,870,778 |
| 2026-08-28 | 24122.60 | 24188.30 | 24076.85 | 24175.65 | +0.35% | 296,127,942 |
| 2026-08-27 | 24277.60 | 24297.45 | 24090.85 | 24090.85 | -0.48% | 323,415,920 |
| 2026-08-26 | 24341.95 | 24378.60 | 24207.75 | 24207.75 | -0.52% | 244,793,446 |
| 2026-08-25 | 24175.75 | 24334.55 | 24115.45 | 24334.55 | +0.48% | 239,453,572 |
| 2026-08-24 | 24285.05 | 24313.00 | 24144.30 | 24219.05 | -0.14% | 236,285,363 |
| 2026-08-21 | 24284.05 | 24284.05 | 24206.80 | 24252.00 | +0.08% | 259,282,222 |
| 2026-08-20 | 24225.45 | 24265.15 | 24184.55 | 24231.85 | +0.64% | 253,923,860 |
| 2026-08-19 | 24152.05 | 24172.85 | 24025.65 | 24078.30 | -0.32% | 238,718,813 |
| 2026-08-18 | 24223.85 | 24269.65 | 24154.90 | 24154.90 | -0.55% | 227,027,459 |
| 2026-08-17 | 24343.45 | 24360.10 | 24226.95 | 24287.65 | -0.32% | 225,427,674 |
| 2026-08-14 | 24361.90 | 24405.20 | 24296.80 | 24366.00 | -0.12% | 267,706,410 |
| 2026-08-13 | 24431.60 | 24431.60 | 24311.40 | 24395.85 | -0.16% | 295,823,169 |
| 2026-08-12 | 24472.45 | 24473.30 | 24265.95 | 24435.95 | -0.15% | 317,552,958 |
| 2026-08-11 | 24575.10 | 24576.85 | 24429.25 | 24471.70 | -0.46% | 271,773,913 |
| 2026-08-10 | 24581.25 | 24620.95 | 24511.10 | 24583.80 | +0.05% | 269,507,262 |
| 2026-08-07 | 24538.90 | 24630.40 | 24522.75 | 24570.65 | -0.27% | 254,819,435 |
| 2026-08-06 | 24641.00 | 24677.05 | 24604.15 | 24636.00 | +0.05% | 343,990,670 |
| 2026-08-05 | 24669.20 | 24677.60 | 24497.95 | 24624.65 | +0.04% | 355,518,193 |
| 2026-08-04 | 24703.90 | 24703.90 | 24427.95 | 24614.90 | -0.64% | 296,488,151 |
| 2026-08-03 | 24572.70 | 24774.30 | 24515.15 | 24774.30 | +1.60% | 342,283,085 |
| 2026-07-31 | 24361.45 | 24429.40 | 24299.70 | 24383.60 | +0.27% | 411,693,361 |
| 2026-07-30 | 24249.55 | 24342.95 | 24187.10 | 24317.15 | +0.28% | 400,636,260 |
| 2026-07-29 | 24176.65 | 24283.55 | 24136.75 | 24250.20 | +1.10% | 424,150,311 |
| 2026-07-28 | 23971.25 | 24041.15 | 23954.60 | 23985.35 | -0.04% | 437,827,320 |
| 2026-07-27 | 23928.40 | 24011.60 | 23891.55 | 23995.95 | +0.96% | 319,367,545 |
| 2026-07-24 | 23666.35 | 23823.60 | 23606.30 | 23767.45 | -0.43% | 333,870,912 |
| 2026-07-23 | 23904.80 | 23990.75 | 23807.20 | 23869.60 | -0.53% | 344,042,832 |
| 2026-07-22 | 24150.45 | 24166.30 | 23961.40 | 23996.25 | -0.79% | 304,745,142 |
| 2026-07-21 | 24216.05 | 24262.20 | 24135.65 | 24187.70 | -0.21% | 315,558,855 |
| 2026-07-20 | 24190.05 | 24266.10 | 24135.85 | 24238.50 | -0.39% | 353,095,939 |
| 2026-07-17 | 24127.60 | 24367.30 | 24099.05 | 24334.30 | +1.09% | 387,770,722 |
| 2026-07-16 | 24142.10 | 24186.50 | 24050.00 | 24072.75 | -0.02% | 264,271,962 |
| 2026-07-15 | 24085.85 | 24220.35 | 24010.55 | 24078.50 | +0.11% | 306,920,354 |
| 2026-07-14 | 24068.00 | 24157.10 | 24023.70 | 24052.05 | -0.66% | 355,829,008 |
| 2026-07-13 | 24039.40 | 24259.80 | 24000.20 | 24211.00 | +0.02% | 322,678,968 |
| 2026-07-10 | 24124.70 | 24228.45 | 24120.35 | 24206.90 | +1.02% | 313,072,212 |
| 2026-07-09 | 23928.95 | 24134.70 | 23925.70 | 23962.80 | +0.34% | 384,795,241 |
| 2026-07-08 | 24259.55 | 24300.00 | 23805.20 | 23882.05 | -2.12% | 420,531,437 |
| 2026-07-07 | 24464.45 | 24530.90 | 24348.95 | 24398.70 | -0.13% | 412,624,457 |
| 2026-07-06 | 24306.85 | 24458.65 | 24287.10 | 24430.35 | +0.66% | 329,356,507 |
| 2026-07-03 | 24375.65 | 24378.15 | 24252.35 | 24270.85 | +0.39% | 326,634,751 |
| 2026-07-02 | 24062.20 | 24194.55 | 24058.80 | 24175.70 | +0.71% | 372,941,283 |
| 2026-07-01 | 23897.65 | 24049.90 | 23895.10 | 24005.85 | +0.59% | 352,148,975 |
| 2026-06-30 | 24032.05 | 24035.55 | 23829.20 | 23865.75 | -0.34% | 449,044,753 |
| 2026-06-29 | 24061.75 | 24120.00 | 23924.55 | 23946.25 | -0.46% | 588,498,045 |
| 2026-06-25 | 24125.85 | 24261.60 | 24039.00 | 24056.00 | +0.14% | 448,752,143 |
| 2026-06-24 | 23795.80 | 24090.05 | 23789.25 | 24021.65 | +0.83% | 395,578,738 |
| 2026-06-23 | 24071.30 | 24135.50 | 23784.95 | 23824.10 | -1.16% | 340,090,069 |
| 2026-06-22 | 24106.60 | 24168.05 | 24073.15 | 24102.90 | +0.37% | 252,819,075 |
| 2026-06-19 | 23991.20 | 24047.20 | 23901.90 | 24013.10 | -0.64% | 447,858,148 |
| 2026-06-18 | 24073.80 | 24189.25 | 24036.95 | 24168.00 | +0.34% | 339,988,612 |
| 2026-06-17 | 24044.50 | 24108.20 | 23969.70 | 24085.70 | +0.40% | 352,665,809 |
| 2026-06-16 | 23923.90 | 24002.60 | 23888.20 | 23989.15 | +0.57% | 327,307,262 |
| 2026-06-15 | 23984.85 | 24011.40 | 23817.80 | 23853.90 | +0.98% | 398,913,735 |
| 2026-06-12 | 23412.55 | 23645.35 | 23313.90 | 23622.90 | +1.99% | 351,944,432 |
| 2026-06-11 | 23104.40 | 23327.45 | 23072.05 | 23161.60 | -0.23% | 362,996,956 |
| 2026-06-10 | 23233.95 | 23425.35 | 23184.60 | 23214.95 | -0.12% | 380,030,627 |
| 2026-06-09 | 23259.05 | 23279.40 | 23104.45 | 23242.10 | +0.52% | 402,552,937 |
| 2026-06-08 | 23080.70 | 23267.30 | 23070.15 | 23123.00 | -1.04% | 375,730,763 |
| 2026-06-05 | 23478.95 | 23516.35 | 23282.65 | 23366.70 | -0.21% | 366,206,789 |
| 2026-06-04 | 23282.45 | 23465.30 | 23247.30 | 23416.55 | +0.05% | 412,505,524 |
| 2026-06-03 | 23415.95 | 23459.65 | 23151.50 | 23405.60 | -0.33% | 450,084,695 |
| 2026-06-02 | 23229.15 | 23556.95 | 23229.15 | 23483.55 | +0.43% | 511,851,877 |
| 2026-06-01 | 23654.50 | 23733.70 | 23357.95 | 23382.60 | -0.70% | 421,690,578 |
| 2026-05-29 | 23902.15 | 24002.80 | 23484.75 | 23547.75 | -1.50% | 1,198,023,438 |
| 2026-05-27 | 23880.35 | 23983.20 | 23858.25 | 23907.15 | -0.03% | 531,572,650 |
| 2026-05-26 | 24004.10 | 24089.80 | 23885.45 | 23913.70 | -0.49% | 387,932,940 |
| 2026-05-25 | 23940.25 | 24054.45 | 23922.85 | 24031.70 | +1.32% | 351,223,146 |
| 2026-05-22 | 23671.20 | 23835.65 | 23671.00 | 23719.30 | +0.27% | 336,108,649 |
| 2026-05-21 | 23830.05 | 23859.90 | 23596.60 | 23654.70 | -0.02% | 348,183,907 |
| 2026-05-20 | 23457.25 | 23690.90 | 23397.30 | 23659.00 | +0.17% | 344,050,591 |
| 2026-05-19 | 23675.30 | 23782.30 | 23587.20 | 23618.00 | -0.14% | 441,953,184 |
| 2026-05-18 | 23482.20 | 23695.65 | 23317.10 | 23649.95 | +0.03% | 391,968,426 |
| 2026-05-15 | 23731.40 | 23839.30 | 23610.30 | 23643.50 | -0.19% | 408,864,566 |
| 2026-05-14 | 23530.25 | 23777.20 | 23426.55 | 23689.60 | +1.18% | 428,735,424 |
| 2026-05-13 | 23362.45 | 23582.95 | 23262.55 | 23412.60 | +0.14% | 415,359,044 |
| 2026-05-12 | 23722.60 | 23757.55 | 23348.40 | 23379.55 | -1.83% | 447,518,189 |
| 2026-05-11 | 23970.10 | 23997.45 | 23799.10 | 23815.85 | -1.49% | 390,108,343 |
| 2026-05-08 | 24233.65 | 24253.80 | 24126.65 | 24176.15 | -0.62% | 335,887,188 |
| 2026-05-07 | 24398.50 | 24482.10 | 24284.00 | 24326.65 | -0.02% | 440,621,691 |
| 2026-05-06 | 24171.00 | 24356.50 | 23997.90 | 24330.95 | +1.24% | 429,190,144 |
| 2026-05-05 | 24052.60 | 24081.70 | 23882.05 | 24032.80 | -0.36% | 363,297,728 |
| 2026-05-04 | 24063.55 | 24290.20 | 24004.75 | 24119.30 | +0.51% | 419,069,793 |
| 2026-04-30 | 23996.95 | 24087.45 | 23796.85 | 23997.55 | -0.74% | 505,520,648 |
| 2026-04-29 | 24096.90 | 24334.70 | 24059.95 | 24177.65 | +0.76% | 531,122,966 |
| 2026-04-28 | 24049.90 | 24181.80 | 23957.05 | 23995.70 | -0.40% | 554,134,344 |
| 2026-04-27 | 23945.45 | 24130.70 | 23936.20 | 24092.70 | +0.81% | 430,295,957 |
| 2026-04-24 | 24100.55 | 24206.00 | 23813.65 | 23897.95 | -1.14% | 438,433,486 |
| 2026-04-23 | 24202.35 | 24310.20 | 24134.80 | 24173.05 | -0.84% | 467,549,860 |
| 2026-04-22 | 24470.85 | 24515.95 | 24352.90 | 24378.10 | -0.81% | 440,524,292 |
| 2026-04-21 | 24374.55 | 24601.70 | 24354.90 | 24576.60 | +0.87% | 425,826,834 |
| 2026-04-20 | 24391.50 | 24480.65 | 24241.25 | 24364.85 | +0.05% | 415,942,883 |
| 2026-04-17 | 24165.90 | 24371.90 | 24096.05 | 24353.55 | +0.65% | 498,625,189 |
| 2026-04-16 | 24385.20 | 24400.95 | 24102.80 | 24196.75 | -0.14% | 508,017,772 |
| 2026-04-15 | 24163.80 | 24280.90 | 24145.80 | 24231.30 | +1.63% | 460,334,041 |
| 2026-04-13 | 23589.60 | 23907.40 | 23555.60 | 23842.65 | -0.86% | 488,841,666 |
| 2026-04-10 | 23880.55 | 24074.05 | 23856.35 | 24050.60 | +1.16% | 481,302,436 |
| 2026-04-09 | 23909.05 | 23990.75 | 23682.80 | 23775.10 | -0.93% | 466,587,329 |
| 2026-04-08 | 23855.15 | 24025.15 | 23828.50 | 23997.35 | +3.78% | 639,257,993 |
| 2026-04-07 | 22838.70 | 23153.85 | 22719.30 | 23123.65 | +0.68% | 476,981,883 |
| 2026-04-06 | 22780.30 | 22998.35 | 22542.95 | 22968.25 | +1.12% | 426,416,812 |
| 2026-04-02 | 22383.40 | 22782.30 | 22182.55 | 22713.10 | +0.15% | 495,121,035 |
| 2026-04-01 | 22899.00 | 22941.30 | 22618.60 | 22679.40 | +1.56% | 517,954,448 |
| 2026-03-30 | 22549.65 | 22714.10 | 22283.85 | 22331.40 | -2.14% | 698,599,891 |
| 2026-03-27 | 23173.55 | 23186.10 | 22804.55 | 22819.60 | -2.09% | 612,556,883 |
| 2026-03-25 | 23064.40 | 23465.35 | 23063.20 | 23306.45 | +1.72% | 505,418,973 |
| 2026-03-24 | 22878.45 | 23057.30 | 22624.20 | 22912.40 | +1.78% | 538,096,605 |
| 2026-03-23 | 22824.35 | 22851.70 | 22471.25 | 22512.65 | -2.60% | 550,275,334 |
| 2026-03-20 | 23110.15 | 23345.15 | 23067.60 | 23114.50 | +0.49% | 663,289,390 |
| 2026-03-19 | 23197.75 | 23378.70 | 22930.35 | 23002.15 | -3.26% | 550,147,401 |
| 2026-03-18 | 23632.90 | 23862.25 | 23618.45 | 23777.80 | +0.83% | 382,876,401 |
| 2026-03-17 | 23493.20 | 23656.80 | 23346.60 | 23581.15 | +0.74% | 458,788,167 |
| 2026-03-16 | 23116.10 | 23502.00 | 22955.25 | 23408.80 | +1.11% | 540,286,399 |
| 2026-03-13 | 23462.50 | 23492.40 | 23112.00 | 23151.10 | -2.06% | 519,776,752 |
| 2026-03-12 | 23674.85 | 23833.15 | 23556.30 | 23639.15 | -0.95% | 501,004,098 |
| 2026-03-11 | 24231.85 | 24299.00 | 23834.30 | 23866.85 | -1.63% | 407,400,643 |
| 2026-03-10 | 24280.80 | 24303.80 | 24079.95 | 24261.60 | +0.97% | 444,283,436 |
| 2026-03-09 | 23868.05 | 24078.15 | 23697.80 | 24028.05 | -1.73% | 526,901,605 |
| 2026-03-06 | 24656.40 | 24700.90 | 24415.75 | 24450.45 | -1.27% | 433,408,256 |
| 2026-03-05 | 24615.95 | 24854.20 | 24529.40 | 24765.90 | +1.17% | 504,339,053 |
| 2026-03-04 | 24388.80 | 24602.45 | 24305.40 | 24480.50 | -1.55% | 598,993,881 |
| 2026-03-02 | 24659.25 | 24989.35 | 24603.50 | 24865.70 | -1.24% | 519,228,821 |
| 2026-02-27 | 25459.85 | 25476.40 | 25141.30 | 25178.65 | -1.25% | 438,924,282 |
| 2026-02-26 | 25556.30 | 25572.95 | 25400.95 | 25496.55 | +0.06% | 405,217,752 |
| 2026-02-25 | 25512.60 | 25652.60 | 25428.20 | 25482.50 | +0.23% | 414,214,848 |
| 2026-02-24 | 25641.80 | 25641.80 | 25327.60 | 25424.65 | -1.12% | 439,068,188 |
| 2026-02-23 | 25678.40 | 25771.45 | 25609.35 | 25713.00 | +0.55% | 313,680,394 |
| 2026-02-20 | 25406.55 | 25663.55 | 25379.75 | 25571.25 | +0.46% | 296,582,203 |
| 2026-02-19 | 25873.35 | 25885.30 | 25388.75 | 25454.35 | -1.41% | 298,228,436 |
| 2026-02-18 | 25752.65 | 25828.05 | 25645.15 | 25819.35 | +0.37% | 310,226,489 |
| 2026-02-17 | 25637.95 | 25764.40 | 25570.30 | 25725.40 | +0.17% | 344,120,117 |
| 2026-02-16 | 25423.60 | 25697.00 | 25372.70 | 25682.75 | +0.83% | 275,771,857 |
| 2026-02-13 | 25571.15 | 25630.35 | 25444.30 | 25471.10 | -1.30% | 453,516,696 |
| 2026-02-12 | 25906.70 | 25906.70 | 25752.40 | 25807.20 | -0.57% | 419,388,014 |
| 2026-02-11 | 25997.45 | 26009.40 | 25899.80 | 25953.85 | +0.07% | 331,389,240 |
| 2026-02-10 | 25922.65 | 25989.45 | 25870.45 | 25935.15 | +0.26% | 460,878,237 |
| 2026-02-09 | 25888.70 | 25922.25 | 25780.90 | 25867.30 | +0.68% | 359,386,006 |
| 2026-02-06 | 25605.80 | 25703.95 | 25491.90 | 25693.70 | +0.20% | 375,476,124 |
| 2026-02-05 | 25755.90 | 25757.65 | 25579.50 | 25642.80 | -0.52% | 343,812,628 |
| 2026-02-04 | 25675.05 | 25818.55 | 25563.95 | 25776.00 | +0.19% | 429,788,986 |
| 2026-02-03 | 26308.05 | 26341.20 | 25641.30 | 25727.55 | +2.55% | 637,263,148 |
| 2026-02-02 | 24796.50 | 25108.10 | 24679.40 | 25088.40 | +1.06% | 449,215,604 |
| 2026-02-01 | 25333.75 | 25440.90 | 24571.75 | 24825.45 | -1.96% | 379,370,206 |
| 2026-01-30 | 25247.55 | 25370.70 | 25213.65 | 25320.65 | -0.39% | 508,388,604 |
| 2026-01-29 | 25345.00 | 25458.15 | 25159.80 | 25418.90 | +0.30% | 582,389,331 |
| 2026-01-28 | 25258.85 | 25372.10 | 25187.65 | 25342.75 | +0.66% | 574,897,247 |
| 2026-01-27 | 25063.35 | 25246.65 | 24932.55 | 25175.40 | +0.51% | 618,696,080 |
| 2026-01-23 | 25344.60 | 25347.95 | 25025.30 | 25048.65 | -0.95% | 393,944,908 |
| 2026-01-22 | 25344.15 | 25435.75 | 25168.50 | 25289.90 | +0.53% | 486,395,433 |
| 2026-01-21 | 25141.00 | 25300.95 | 24919.80 | 25157.50 | -0.30% | 395,624,981 |
| 2026-01-20 | 25580.30 | 25585.00 | 25171.35 | 25232.50 | -1.38% | 409,772,324 |
| 2026-01-19 | 25653.10 | 25653.30 | 25494.35 | 25585.50 | -0.42% | 443,087,953 |
| 2026-01-16 | 25696.05 | 25873.50 | 25662.40 | 25694.35 | +0.11% | 434,041,776 |
| 2026-01-14 | 25648.55 | 25791.75 | 25603.95 | 25665.60 | -0.26% | 393,126,596 |
| 2026-01-13 | 25897.35 | 25899.80 | 25603.30 | 25732.30 | -0.22% | 339,536,336 |
| 2026-01-12 | 25669.05 | 25813.15 | 25473.40 | 25790.25 | +0.42% | 275,757,268 |
| 2026-01-09 | 25840.40 | 25940.60 | 25623.00 | 25683.30 | -0.75% | 348,757,262 |
| 2026-01-08 | 26106.50 | 26133.20 | 25858.45 | 25876.85 | -1.01% | 328,520,950 |
| 2026-01-07 | 26143.10 | 26187.15 | 26067.90 | 26140.75 | -0.14% | 338,216,216 |
| 2026-01-06 | 26189.70 | 26273.95 | 26124.75 | 26178.70 | -0.27% | 383,040,203 |
| 2026-01-05 | 26333.70 | 26373.20 | 26210.05 | 26250.30 | -0.30% | 338,777,649 |
| 2026-01-02 | 26155.10 | 26340.00 | 26118.40 | 26328.55 | +0.70% | 357,547,806 |
| 2026-01-01 | 26173.30 | 26197.55 | 26113.40 | 26146.55 | +0.06% | 425,631,910 |
| 2025-12-31 | 25971.05 | 26187.95 | 25969.00 | 26129.60 | +0.74% | 246,314,941 |
| 2025-12-30 | 25940.90 | 25976.75 | 25878.00 | 25938.85 | -0.01% | 396,893,959 |
| 2025-12-29 | 26063.35 | 26106.80 | 25920.30 | 25942.10 | -0.38% | 234,312,888 |
| 2025-12-26 | 26121.25 | 26144.20 | 26008.60 | 26042.30 | -0.38% | 142,243,763 |
| 2025-12-24 | 26170.65 | 26236.40 | 26123.00 | 26142.10 | -0.13% | 188,846,641 |
| 2025-12-23 | 26205.20 | 26233.55 | 26119.05 | 26177.15 | +0.02% | 216,553,840 |
| 2025-12-22 | 26055.85 | 26180.70 | 26047.80 | 26172.40 | +0.79% | 252,990,050 |
| 2025-12-19 | 25911.50 | 25993.35 | 25880.45 | 25966.40 | +0.58% | 382,927,284 |
| 2025-12-18 | 25764.70 | 25902.35 | 25726.30 | 25815.55 | -0.01% | 197,553,755 |
| 2025-12-17 | 25902.40 | 25929.15 | 25770.35 | 25818.55 | -0.16% | 206,521,258 |
| 2025-12-16 | 25951.50 | 25980.75 | 25834.35 | 25860.10 | -0.64% | 264,351,195 |
| 2025-12-15 | 25930.05 | 26047.15 | 25904.75 | 26027.30 | -0.08% | 181,557,703 |
| 2025-12-12 | 25971.20 | 26057.60 | 25938.45 | 26046.95 | +0.57% | 216,344,338 |
| 2025-12-11 | 25771.40 | 25922.80 | 25693.25 | 25898.55 | +0.55% | 206,099,631 |
| 2025-12-10 | 25864.05 | 25947.65 | 25734.55 | 25758.00 | -0.32% | 207,944,446 |
| 2025-12-09 | 25867.10 | 25923.65 | 25728.00 | 25839.65 | -0.47% | 275,978,160 |
| 2025-12-08 | 26159.80 | 26178.70 | 25892.25 | 25960.55 | -0.86% | 320,725,740 |
| 2025-12-05 | 25999.80 | 26202.60 | 25985.35 | 26186.45 | +0.59% | 249,254,405 |
| 2025-12-04 | 25981.85 | 26098.25 | 25938.95 | 26033.75 | +0.18% | 248,099,545 |
| 2025-12-03 | 26004.90 | 26066.45 | 25891.00 | 25986.00 | -0.18% | 265,660,108 |
| 2025-12-02 | 26087.95 | 26154.60 | 25997.85 | 26032.20 | -0.55% | 254,803,113 |
| 2025-12-01 | 26325.80 | 26325.80 | 26124.20 | 26175.75 | -0.10% | 213,828,573 |
| 2025-11-28 | 26237.45 | 26280.75 | 26172.40 | 26202.95 | -0.05% | 202,511,545 |
| 2025-11-27 | 26261.25 | 26310.45 | 26141.90 | 26215.55 | +0.04% | 240,287,057 |
| 2025-11-26 | 25842.95 | 26215.15 | 25842.95 | 26205.30 | +1.24% | 275,264,623 |
| 2025-11-25 | 25998.50 | 26032.60 | 25857.50 | 25884.80 | -0.29% | 260,454,909 |
| 2025-11-24 | 26122.80 | 26142.80 | 25912.15 | 25959.50 | -0.42% | 464,654,483 |
| 2025-11-21 | 26109.55 | 26179.20 | 26052.20 | 26068.15 | -0.47% | 235,581,427 |
| 2025-11-20 | 26132.10 | 26246.65 | 26063.20 | 26192.15 | +0.54% | 240,425,729 |
| 2025-11-19 | 25918.10 | 26074.65 | 25856.20 | 26052.65 | +0.55% | 250,110,008 |
| 2025-11-18 | 26021.80 | 26029.85 | 25876.50 | 25910.05 | -0.40% | 280,000,989 |
| 2025-11-17 | 25948.20 | 26024.20 | 25906.35 | 26013.45 | +0.40% | 281,774,189 |
| 2025-11-14 | 25767.90 | 25940.20 | 25740.80 | 25910.05 | +0.12% | 518,943,416 |
| 2025-11-13 | 25906.10 | 26010.70 | 25808.40 | 25879.15 | +0.01% | 385,170,023 |
| 2025-11-12 | 25834.30 | 25934.55 | 25781.15 | 25875.80 | +0.70% | 312,591,022 |
| 2025-11-11 | 25617.00 | 25715.80 | 25449.25 | 25694.95 | +0.47% | 297,712,545 |
| 2025-11-10 | 25503.50 | 25653.45 | 25503.50 | 25574.35 | +0.32% | 243,592,948 |
| 2025-11-07 | 25433.80 | 25551.25 | 25318.45 | 25492.30 | -0.07% | 305,606,393 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+3.83%). Worst month: Jan (-1.79%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-11-09
Quick answers
What is Nifty 50's (NSEI.INDX) latest close?
25044.65 on 2026-11-09, from the Closelook data lake's daily price record.
What is NSEI.INDX's 52-week high and low?
26373.20 high and 22179.90 low over the trailing 52 weeks, as of 2026-11-09.
What is Nifty 50's strongest and weakest month historically?
Historically, NSEI.INDX's strongest calendar month has been Apr (average +3.83%) and its weakest Jan (average -1.79%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 956 daily bars in the Closelook data lake.
What is the current Closelooknet signal on NSEI.INDX?
Recovery attempt under the 200-day: Trades +7.6% vs the 50-day and +4.4% vs the 200-day average, 5% below the 52-week high and +12.9% off the 52-week low. Computed from daily closes. As of 2026-11-09. A research diary reading, not advice.
Is NSEI.INDX above its 50-day and 200-day moving averages?
Nifty 50 trades 7.6% above its 50-day and 4.4% above its 200-day moving average (7.1% above its 20-day). As of 2026-11-09.