Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

NIFTY MIDCAP 50 (^NSEMDCP50)

15,176.35
-137.75
(-0.90%)
At close: May 2 at 3:30:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202515,269.8515,441.0015,133.7015,176.3515,176.356,100
Apr 30, 202515,458.2015,521.4015,247.8015,314.1015,314.106,400
Apr 29, 202515,444.9015,559.3015,409.7015,442.3015,442.307,100
Apr 28, 202515,127.7515,414.3515,123.9515,404.9515,404.956,300
Apr 25, 202515,553.6515,592.8015,015.5015,137.5015,137.5022,500
Apr 24, 202515,552.6015,585.7515,488.7515,513.8015,513.807,500
Apr 23, 202515,466.0515,551.7515,272.9515,540.1515,540.158,600
Apr 22, 202515,242.4515,423.2015,171.7515,352.2015,352.208,400
Apr 21, 202514,910.7515,206.4514,865.9515,191.9015,191.901,500
Apr 17, 202514,710.9014,840.7514,644.2514,829.2514,829.258,400
Apr 16, 202514,694.2514,745.1514,622.2014,736.9014,736.906,800
Apr 15, 202514,520.0014,688.1014,420.1514,660.9014,660.907,800
Apr 11, 202514,262.8514,312.3014,140.3014,267.9014,267.908,700
Apr 9, 202514,028.8014,080.9513,825.3514,031.6014,031.608,000
Apr 8, 202514,058.0514,162.3513,879.0014,064.2514,064.259,200
Apr 7, 202513,269.6513,821.2013,269.6513,756.6013,756.6011,600
Apr 4, 202514,634.1014,637.8514,169.7014,238.7514,238.758,900
Apr 3, 202514,535.6014,702.2514,503.6514,659.9014,659.909,200
Apr 2, 202514,466.6514,672.5014,353.8514,665.9514,665.9512,000
Apr 1, 202514,556.7514,683.4514,393.5014,421.7014,421.7026,400
Mar 28, 202514,669.8014,770.7514,490.4514,561.6014,561.6011,600
Mar 27, 202514,493.5014,628.3514,462.7014,591.7014,591.7015,600
Mar 26, 202514,670.0514,774.3014,546.0514,567.0514,567.059,000
Mar 25, 202514,921.8514,929.4514,594.2014,659.2014,659.208,000
Mar 24, 202514,745.2514,897.7014,691.7014,829.8014,829.808,300
Mar 21, 202514,474.3014,652.3014,428.7514,630.1514,630.1511,500
Mar 20, 202514,483.4014,501.3014,333.1514,479.7514,479.757,700
Mar 19, 202514,109.9014,412.2514,087.7014,389.7514,389.7510,700
Mar 18, 202513,827.4514,059.9013,794.1514,041.3014,041.305,700
Mar 17, 202513,646.0513,797.6513,640.7513,752.3513,752.355,800
Mar 13, 202513,798.2513,809.2013,604.8013,632.8513,632.856,500
Mar 12, 202513,873.2013,910.7013,567.3513,743.6513,743.658,500
Mar 11, 202513,590.4013,867.6513,544.2013,835.7513,835.756,400
Mar 10, 202513,939.0514,027.8013,661.0013,708.4013,708.407,400
Mar 7, 202513,975.4514,066.8513,891.0013,922.1013,922.106,200
Mar 6, 202514,067.9514,106.2513,960.4013,983.2013,983.205,800
Mar 5, 202513,546.6013,948.5013,546.6013,936.7013,936.707,400
Mar 4, 202513,445.4013,669.6013,337.7513,594.5513,594.557,200
Mar 3, 202513,553.0513,635.6013,274.4013,602.8513,602.858,300
Feb 28, 202513,726.0513,732.5513,428.7513,540.1513,540.159,600
Feb 27, 202513,954.3513,978.7013,763.6513,824.4513,824.456,400
Feb 25, 202513,997.8514,099.6013,910.5513,942.2013,942.203,900
Feb 24, 202514,017.0014,053.4013,895.9514,022.0514,022.054,900
Feb 21, 202514,315.3514,410.6514,088.6514,142.5014,142.505,500
Feb 20, 202514,132.5014,337.7514,074.8514,323.0514,323.054,000
Feb 19, 202513,911.4014,208.1013,834.0014,162.7514,162.755,700
Feb 18, 202514,013.7514,037.8513,828.2013,996.7513,996.755,800
Feb 17, 202513,832.0514,022.5513,613.9013,996.8513,996.857,200
Feb 14, 202514,303.6514,328.8013,770.6513,927.3513,927.357,700
Feb 13, 202514,246.3014,438.9514,212.9014,257.0514,257.059,800
Feb 12, 202514,228.2014,297.0513,833.4514,218.5014,218.509,400
Feb 11, 202514,681.6014,689.9014,139.7014,253.6014,253.605,000
Feb 10, 202515,012.8015,027.0514,630.6014,671.2014,671.204,700
Feb 7, 202514,984.6515,098.6014,840.4515,010.1015,010.108,700
Feb 6, 202515,223.6515,238.1514,927.4014,961.9014,961.904,400
Feb 5, 202515,126.9015,258.6515,111.2515,155.9515,155.956,000
Feb 4, 202514,929.2515,102.6014,922.8015,070.0015,070.006,600
Feb 3, 202514,835.6514,864.2514,653.1014,828.5014,828.507,300
Jan 31, 202514,713.7514,982.0014,657.0014,948.1014,948.107,000
Jan 30, 202514,738.2514,796.3014,635.4514,674.0514,674.055,700
Jan 29, 202514,368.7514,684.9514,366.7514,671.2514,671.255,000
Jan 28, 202514,445.0514,501.7514,183.4014,341.4014,341.407,800
Jan 27, 202514,682.0514,686.8014,392.1514,427.0514,427.058,500
Jan 24, 202515,030.5515,065.7014,771.5514,827.0014,827.005,700
Jan 23, 202514,795.5515,059.2514,759.5015,008.2015,008.206,100
Jan 22, 202514,992.5015,019.0014,570.6014,774.7514,774.756,700
Jan 21, 202515,324.3015,328.4514,944.4014,963.0014,963.008,500
Jan 20, 202515,242.2015,344.2515,059.9015,298.4515,298.4520,500
Jan 17, 202515,147.8015,192.9015,034.3015,139.6515,139.657,200
Jan 16, 202515,189.8515,243.6015,111.7015,131.5015,131.507,900
Jan 15, 202515,037.4015,169.1514,914.7015,038.4015,038.4016,900
Jan 14, 202514,705.1515,019.7014,703.5014,970.1014,970.108,800
Jan 13, 202515,076.9515,111.3014,618.3014,650.1014,650.1010,200
Jan 10, 202515,549.9015,577.9515,247.6515,266.4515,266.456,300
Jan 9, 202515,720.3515,776.9015,552.1515,574.7515,574.755,700
Jan 8, 202515,905.7515,909.5015,506.6015,692.2015,692.205,800
Jan 7, 202515,780.9515,959.6515,778.7015,868.0515,868.056,300
Jan 6, 202516,227.9016,230.8015,698.5515,748.3015,748.307,800
Jan 3, 202516,265.2516,299.3016,155.4516,181.6016,181.607,300
Jan 2, 202516,090.2516,264.6016,033.3016,241.9516,241.956,900
Dec 31, 202415,933.1016,042.0015,788.4515,974.1015,974.106,700
Dec 30, 202415,915.2016,065.5015,817.8516,030.3516,030.3511,000
Dec 27, 202416,002.0016,025.0515,911.4015,919.4015,919.403,500
Dec 26, 202415,957.5015,995.0515,815.7015,962.9515,962.95500
Dec 24, 202415,976.3016,014.8015,862.7515,926.8015,926.804,700
Dec 23, 202415,962.2016,069.2515,848.2515,955.2515,955.255,100
Dec 20, 202416,372.3516,393.1515,854.3515,881.1015,881.107,000
Dec 19, 202416,120.2016,336.7516,085.2516,322.7516,322.755,300
Dec 18, 202416,481.9516,499.1016,317.7016,381.3516,381.356,800
Dec 17, 202416,574.1016,623.6016,461.4516,490.0516,490.057,200
Dec 16, 202416,505.4516,585.1016,489.7516,572.9016,572.904,000
Dec 13, 202416,425.0516,464.6016,193.9016,456.2516,456.257,900
Dec 12, 202416,540.0516,570.4016,433.0516,463.8516,463.856,400
Dec 11, 202416,480.1516,555.7016,460.1016,536.9516,536.954,500
Dec 10, 202416,421.2016,493.9516,371.5016,483.6516,483.656,300
Dec 9, 202416,296.2016,425.6016,292.5516,409.5016,409.506,000
Dec 6, 202416,302.2516,344.5016,232.9516,322.2516,322.257,200
Dec 5, 202416,325.2016,325.2016,148.1516,270.9516,270.9512,100
Dec 4, 202416,109.5016,232.3516,086.0516,217.0516,217.057,800
Dec 3, 202416,029.2016,064.9015,970.5516,055.7016,055.706,600
Dec 2, 202415,707.3515,945.3015,652.0015,923.5515,923.555,800
Nov 29, 202415,670.4015,746.3015,632.6515,697.7515,697.758,200
Nov 28, 202415,761.4015,815.6015,628.8515,661.8515,661.8513,400
Nov 27, 202415,684.9515,744.1015,571.4515,730.4015,730.4014,100
Nov 26, 202415,673.9515,750.9515,622.1015,635.3515,635.3521,000
Nov 25, 202415,610.1015,666.8015,579.4515,604.0515,604.0514,000
Nov 22, 202415,180.2015,380.0515,157.6015,353.7015,353.709,200
Nov 21, 202415,193.6515,240.8015,028.6515,167.5515,167.5510,700
Nov 19, 202415,139.8015,345.2015,124.6015,185.0015,185.006,500
Nov 18, 202415,137.6515,164.4015,000.5515,079.1515,079.157,700
Nov 14, 202414,991.3515,150.8014,986.5515,048.1015,048.106,800
Nov 13, 202415,276.7515,314.6514,913.7514,966.5014,966.508,800
Nov 12, 202415,582.1015,658.6015,303.7015,341.4015,341.405,400
Nov 11, 202415,626.7015,645.1015,483.4515,529.2015,529.207,000
Nov 8, 202415,903.3515,907.9515,609.9515,656.9015,656.906,600
Nov 7, 202416,041.8516,053.9015,834.7015,856.6015,856.606,500
Nov 6, 202415,680.4015,985.5515,656.9015,958.4015,958.406,600
Nov 5, 202415,481.4515,610.1015,326.7015,591.7515,591.758,200
Nov 4, 202415,677.7515,678.8015,425.2015,507.2015,507.209,500
Nov 1, 202415,643.2015,685.0015,632.2015,649.3015,649.303,200
Oct 31, 202415,658.6515,675.9015,462.3015,539.6015,539.6010,300
Oct 30, 202415,651.5015,778.3515,578.2515,647.5015,647.5013,000
Oct 29, 202415,626.0515,694.4515,394.7015,677.4515,677.458,800
Oct 28, 202415,437.2515,611.3015,374.1015,544.6515,544.6513,500
Oct 25, 202415,704.4015,709.8015,245.4515,419.6015,419.6010,000
Oct 24, 202415,759.6515,803.6515,623.5515,656.5015,656.506,300
Oct 23, 202415,709.9015,934.0015,582.6515,763.0015,763.008,500
Oct 22, 202416,153.5016,191.2515,709.3515,739.5015,739.507,900
Oct 21, 202416,495.7516,549.3516,113.1016,135.2016,135.207,400
Oct 18, 202416,342.6516,490.3516,181.2516,460.6016,460.605,000
Oct 17, 202416,682.8016,685.8516,382.9516,399.2016,399.205,500
Oct 16, 202416,661.9516,737.6016,595.7016,659.0516,659.055,500
Oct 15, 202416,668.6516,679.0516,556.6516,658.9516,658.955,200
Oct 14, 202416,553.9016,639.2016,482.9516,617.4516,617.455,200
Oct 11, 202416,500.2016,530.4516,414.9516,520.9016,520.904,800
Oct 10, 202416,635.4016,654.0516,438.0016,482.3516,482.355,300
Oct 9, 202416,503.2016,663.5516,494.0016,549.2016,549.208,100
Oct 8, 202416,065.0516,440.7016,020.0516,408.3516,408.358,900
Oct 7, 202416,455.9516,509.0515,983.7516,133.1516,133.1511,800
Oct 4, 202416,539.0016,623.4516,267.5016,387.6016,387.608,700
Oct 3, 202416,715.2516,862.5516,522.5016,563.7016,563.708,400
Oct 1, 202416,920.4016,972.8516,827.4016,952.0516,952.056,200
Sep 30, 202416,928.3016,992.3516,844.9016,883.3516,883.358,700
Sep 27, 202416,975.4517,066.7516,956.4516,987.9016,987.9015,100
Sep 26, 202416,954.2016,965.3516,815.2016,947.3016,947.3012,800
Sep 25, 202417,000.8017,005.5516,849.8016,913.0016,913.006,600
Sep 24, 202416,974.6017,018.8516,946.6016,990.3516,990.358,900
Sep 23, 202416,850.7516,932.7016,801.7016,921.3016,921.3020,400
Sep 20, 202416,669.6516,813.0016,564.9516,767.4516,767.4520,400
Sep 19, 202416,780.1016,851.1016,294.3016,584.5516,584.5529,700
Sep 18, 202416,884.2016,887.1516,582.0016,687.7516,687.756,000
Sep 17, 202416,913.0016,925.9516,804.4016,881.0016,881.004,600
Sep 16, 202416,952.5016,979.6516,861.7016,889.9516,889.956,000
Sep 13, 202416,818.9016,926.1016,789.2016,878.0016,878.005,800
Sep 12, 202416,713.0016,779.7016,625.7016,760.1516,760.158,500
Sep 11, 202416,634.8016,713.1016,506.1016,545.8516,545.858,900
Sep 10, 202416,458.8016,617.2516,444.6016,562.8516,562.858,200
Sep 9, 202416,392.6016,396.7016,240.2016,328.9016,328.9010,300
Sep 6, 202416,703.2016,711.2516,384.2016,413.9516,413.9522,500
Sep 5, 202416,721.4016,747.9016,658.9016,705.1516,705.157,100
Sep 4, 202416,524.4016,646.0016,497.2516,627.9516,627.955,800
Sep 3, 202416,619.1016,708.1516,607.6516,651.6016,651.605,400
Sep 2, 202416,690.6016,690.6016,548.2516,588.7516,588.7511,400
Aug 30, 202416,592.7516,678.0016,560.6516,618.8016,618.8047,200
Aug 29, 202416,591.9016,598.0016,402.3516,514.7016,514.7011,300
Aug 28, 202416,622.1516,655.5516,516.5016,586.2016,586.207,300
Aug 27, 202416,603.6016,629.5516,546.1016,581.0016,581.006,600
Aug 26, 202416,549.6516,599.3016,508.2016,558.0016,558.005,600
Aug 23, 202416,598.3516,612.0516,451.1516,463.1016,463.107,600
Aug 22, 202416,518.6016,605.2016,492.8516,575.3516,575.356,100
Aug 21, 202416,408.8016,456.1016,358.2016,444.3516,444.355,400
Aug 20, 202416,349.7016,408.3016,293.4516,394.9516,394.956,200
Aug 19, 202416,341.4516,369.1016,201.7016,260.0516,260.056,800
Aug 16, 202416,059.9516,258.1016,002.0016,246.2516,246.257,100
Aug 14, 202416,105.0516,115.1515,880.4015,922.9515,922.958,100
Aug 13, 202416,265.4016,295.3016,031.9016,055.3516,055.3510,800
Aug 12, 202416,134.7016,230.7016,013.9016,196.7516,196.758,600
Aug 9, 202416,220.0516,294.8016,148.0016,176.5516,176.557,300
Aug 8, 202416,098.7516,179.4016,008.0516,052.6016,052.608,700
Aug 7, 202415,940.1016,096.2015,839.9516,077.7016,077.707,000
Aug 6, 202415,852.5516,066.4015,612.8515,654.6515,654.658,000
Aug 5, 202415,844.2015,968.8015,615.3015,735.9515,735.9515,300
Aug 2, 202416,336.9016,419.1516,227.4016,269.1516,269.1510,200
Aug 1, 202416,735.6516,743.6016,402.1516,505.9516,505.959,700
Jul 31, 202416,643.4516,693.8516,579.4516,661.6516,661.6514,200
Jul 30, 202416,465.5016,585.4016,430.7516,546.5516,546.558,900
Jul 29, 202416,419.8516,500.1016,371.7016,455.9016,455.9011,900
Jul 26, 202415,994.7516,305.6515,983.3516,296.3016,296.3012,300
Jul 25, 202415,832.3015,973.2515,799.7015,938.8515,938.8512,300
Jul 24, 202415,849.9516,012.5515,822.3515,981.1515,981.1510,300
Jul 23, 202415,959.7015,977.0515,274.0015,843.5515,843.5519,600
Jul 22, 202415,571.9015,923.5515,477.8015,867.1015,867.1011,800
Jul 19, 202416,001.0016,001.0015,570.5015,596.4015,596.408,200
Jul 18, 202416,091.6016,092.9015,875.5516,002.7516,002.7511,800
Jul 16, 202416,164.7516,177.4516,068.2516,104.6016,104.6014,200
Jul 15, 202416,025.1516,101.6515,904.1016,088.4516,088.4511,700
Jul 12, 202416,037.6516,038.8015,934.7515,954.9015,954.9011,000
Jul 11, 202416,026.5016,033.9015,917.0015,966.1515,966.1513,000
Jul 10, 202416,078.8516,079.3515,624.4015,947.7515,947.7510,000
Jul 9, 202416,039.4016,080.3015,948.6516,027.4516,027.4510,400
Jul 8, 202416,145.9016,146.5015,924.3515,988.9515,988.9515,000
Jul 5, 202415,987.8516,118.6515,959.7016,097.3516,097.3518,400
Jul 4, 202415,921.4016,001.0515,881.0015,976.0515,976.0511,100
Jul 3, 202415,795.5015,879.6515,749.4015,862.3015,862.30-
Jul 2, 202415,874.2015,886.8015,621.4015,711.4515,711.45-
Jul 1, 202415,745.4015,849.6515,689.7015,840.4015,840.40-
Jun 28, 202415,683.1015,763.4015,651.8515,711.1515,711.1525,300
Jun 27, 202415,623.5015,724.8015,493.4515,641.8015,641.8020,700
Jun 26, 202415,656.4515,691.6515,580.1515,595.4515,595.4520,000
Jun 25, 202415,757.5015,816.4515,629.9515,659.8515,659.8510,900
Jun 24, 202415,590.1515,734.2015,458.4515,707.6515,707.6515,100
Jun 21, 202415,704.6515,748.6515,597.6515,623.8015,623.8023,900
Jun 20, 202415,500.2515,633.9515,417.3015,616.6015,616.6013,700
Jun 19, 202415,629.7015,629.9015,352.0515,442.9515,442.9530,100
Jun 18, 202415,566.1015,599.7015,475.4015,591.5515,591.5513,100
Jun 14, 202415,429.1015,539.0515,383.4515,523.6015,523.6016,100
Jun 13, 202415,372.3015,387.1515,283.3515,378.3515,378.3511,700
Jun 12, 202415,103.0515,273.6015,089.2515,243.4015,243.4015,900
Jun 11, 202414,955.5015,093.4514,906.6515,031.9015,031.9017,000
Jun 10, 202414,992.4015,045.2014,817.7014,908.0014,908.0017,500
Jun 7, 202414,753.7514,963.3014,716.9514,952.4014,952.4016,900
Jun 6, 202414,607.9514,824.6514,563.7014,724.2514,724.2514,700
Jun 5, 202413,908.9014,514.9513,580.2014,456.3514,456.3523,800
Jun 4, 202414,937.7514,937.7513,284.2013,762.2513,762.2542,200
Jun 3, 202414,951.8514,958.0014,747.7514,919.5014,919.5020,600
May 31, 202414,437.9014,492.3014,325.6514,443.4514,443.4528,700
May 30, 202414,624.3514,634.2514,358.6014,390.8514,390.8514,900
May 29, 202414,616.2514,700.9014,556.3014,637.8014,637.809,100
May 28, 202414,819.9514,856.9514,595.1014,664.7014,664.7011,000
May 27, 202414,717.5514,883.8514,669.7014,783.7514,783.7515,700
May 24, 202414,687.8514,762.3014,623.8014,662.6514,662.6535,100
May 23, 202414,675.9514,686.4014,533.2514,677.4514,677.4514,300
May 22, 202414,654.1514,658.5514,474.0514,618.6014,618.609,500
May 21, 202414,577.7014,627.6514,518.3514,614.5014,614.5011,300
May 17, 202414,440.3014,525.1514,404.2514,515.2014,515.2010,400
May 16, 202414,314.5514,411.5014,263.2514,396.9014,396.908,800
May 15, 202414,213.1014,281.2514,156.0014,262.5514,262.557,900
May 14, 202414,091.1014,189.1014,004.0014,163.1514,163.1511,700
May 13, 202413,933.1014,086.0013,683.3514,064.8014,064.809,400
May 10, 202413,794.1513,927.7013,654.0513,909.9013,909.908,600
May 9, 202414,034.7514,039.7013,730.9013,755.6513,755.6511,300
May 8, 202413,876.9514,059.0013,796.4014,010.4014,010.4012,000
May 7, 202414,186.9514,190.2013,775.1013,874.7013,874.7020,800
May 6, 202414,292.3014,294.5514,083.0514,157.9514,157.9512,400
May 3, 202414,268.9514,298.7514,113.9014,189.3014,189.3022,900
May 2, 202414,217.7514,260.4514,164.5514,243.6014,243.6015,000

Related Tickers

^GSPC S&P 500
5,686.67
+1.47%
 
^DJI Dow Jones Industrial Average
41,317.43
+1.39%
 
^IXIC NASDAQ Composite
17,977.73
+1.51%
 
^NYA NYSE COMPOSITE (DJ)
19,386.68
+1.77%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,995.13
+0.83%
 
^BUK100P Cboe UK 100
857.96
+1.19%
 
^RUT Russell 2000
2,020.74
+2.27%
 
^VIX CBOE Volatility Index
22.68
-7.80%
 
^FTSE FTSE 100
8,596.35
+1.17%
 
^GDAXI DAX P
23,086.65
+2.62%
 
^FCHI CAC 40
7,770.48
+2.33%
 
^STOXX50E EURO STOXX 50 I
5,285.19
+2.42%
 
^N100 Euronext 100 Index
1,548.49
+2.26%
 
^BFX BEL 20
4,493.31
+1.44%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,830.69
+1.04%
 
^HSI HANG SENG INDEX
22,504.68
+1.74%
 
000001.SS SSE Composite Index
3,279.03
-0.23%
 
399001.SZ Shenzhen Index
9,899.82
+0.51%
 
^STI STI Index
3,845.14
+0.33%
 
^AXJO S&P/ASX 200
8,238.00
+1.13%
 
^AORD ALL ORDINARIES
8,456.20
+1.08%
 
^BSESN S&P BSE SENSEX
80,501.99
+0.32%
 
^JKSE IDX COMPOSITE
6,815.73
+0.72%
 
^KLSE FTSE Bursa Malaysia KLCI
1,542.49
+0.15%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,327.89
+1.48%
 
^KS11 KOSPI Composite Index
2,559.79
+0.12%
 
^TWII TWSE Capitalization Weighted Stock Index
20,787.64
+2.73%
 
^GSPTSE S&P/TSX Composite index
25,031.51
+0.95%
 
^BVSP IBOVESPA
135,133.88
+0.05%
 
^MXX IPC MEXICO
55,811.99
-0.80%
 
^IPSA S&P IPSA
8,039.23
-0.02%
 
^MERV MERVAL
2,100,843.80
-2.69%
 
^TA125.TA TA-125
2,560.72
+0.14%
 
^CASE30 EGX 30 Price Return Index
32,351.70
+0.96%
 
^JN0U.JO Top 40 USD Net TRI Index
4,956.11
+1.85%