हैलो दोस्तों, आपका स्वागत है हमारे ब्लॉग पोस्ट में इस blog post में आप Nifty Share Price History (Nifty 50 historical data) को चेक कर सकते है। इस पोस्ट में हमने Nifty 50 Index के inception day (1999 – 2023) से लेकर अब तक का historical data प्रदर्शित किया है।
इसके साथ ही निफ़्टी के बारे में जानने की लिए हमारे निचे के लिंक के ब्लॉग पोस्ट को पढ़ सकते है
और अगर आप NIFTY के compounding performance को जानने के इच्छुक है की Nifty ने अब तक total कितना return दिया। पिछले 5 साल, 10 – 15 और 20 साल में किसने कितना रिटर्न कमाया, इस दौरान NIFTY INDEX का CAGR ग्रोथ कैसा रहा, कितना सालाना औसत रिटर्न (yearly average return) दिया, और अगर उस वक्त आप इसके स्टॉक में एक निश्चित राशि का निवेश करते तो आज उसकी क्या वैल्यू होती। यह सब जानने के लिए आप निचे दिए गए लिंक पर जाकर पढ़ सकते है।
Nifty Share Price History from 1999 – 2023 (Yearly ) Year Opening Closing %Change 2023 ₹18,197.45 ₹17412.9 -4.31% 2022 ₹17,625.70 ₹18,105.30 2.72% 2021 ₹14,018.50 ₹17,354.05 23.79% 2020 ₹12,182.50 ₹13,981.75 14.77% 2019 ₹10,910.10 ₹12,168.45 11.53% 2018 ₹10,435.55 ₹10,862.55 4.09% 2017 ₹8,179.50 ₹10,530.70 28.75% 2016 ₹7,963.20 ₹8,185.80 2.80% 2015 ₹8,284.00 ₹7,946.35 -4.08% 2014 ₹6,301.65 ₹8,282.70 31.44% 2013 ₹5,950.85 ₹6,304.00 5.93% 2012 ₹4,636.75 ₹5,905.10 27.35% 2011 ₹6,157.60 ₹4,624.30 -24.90% 2010 ₹5,232.20 ₹6,134.50 17.25% 2009 ₹3,033.45 ₹5,201.05 71.46% 2008 ₹6,144.35 ₹2,959.15 -51.84% 2007 ₹4,007.40 ₹6,138.60 53.18% 2006 ₹2,835.95 ₹3,966.40 39.86% 2005 ₹2,115.00 ₹2,836.55 34.12% 2004 ₹1,912.25 ₹2,080.50 8.80% 2003 ₹1,100.15 ₹1,879.77 70.86% 2002 ₹1,055.30 ₹1,093.52 3.62% 2001 ₹1,359.15 ₹1,053.75 -22.47% 2000 ₹1,592.20 ₹1,263.55 -20.64% 1999 ₹890.80 ₹1,480.45 66.19%
Nifty 50 Share Price History from 1999 – 2023 (Year-wise) Nifty Share Price History 2023 (Monthly ) Month Opening Closing %Change Jan ₹18197.45 ₹17662.15 -2.94% Feb ₹17616.3 ₹17303.95 -1.77% Mar ₹17450.9 ₹17,359.75 -0.52% Apr ₹17,398.05 ₹17,491.10 0.53%
Nifty 50 Share Price History for the year 2023 Nifty Share Price History 2022 (Monthly ) Month Opening Closing %Change Jan ₹17,625.70 ₹17,339.85 -1.62% Feb ₹17,576.85 ₹16,793.90 -4.45% Mar ₹16,605.95 ₹17,464.75 5.17% Apr ₹17,670.45 ₹17,102.55 -3.21% May ₹17,069.10 ₹16,584.55 -2.84% Jun ₹16,522.75 ₹15,780.25 -4.49% Jul ₹15,752.05 ₹17,158.25 8.93% Aug ₹17,340.05 ₹17,759.30 2.42% Sep ₹17,542.80 ₹17,094.35 -2.56% Oct ₹16,887.35 ₹18,012.20 6.66% Nov ₹18,145.40 ₹18,758.35 3.38% Dec ₹18,812.50 ₹18,105.30 -3.76%
Nifty 50 Share Price History for the year 2022 Nifty Share Price History 2021 (Monthly ) Month Opening Closing %Change Jan ₹14,018.50 ₹13,634.60 -2.74% Feb ₹14,281.20 ₹14,529.15 1.74% Mar ₹14,761.55 ₹14,690.70 -0.48% Apr ₹14,867.35 ₹14,631.10 -1.59% May ₹14,634.15 ₹15,582.80 6.48% Jun ₹15,574.85 ₹15,721.50 0.94% Jul ₹15,680.00 ₹15,763.05 0.53% Aug ₹15,885.15 ₹17,132.20 7.85% Sep ₹17,076.25 ₹17,618.15 3.17% Oct ₹17,532.05 ₹17,671.65 0.80% Nov ₹17,929.65 ₹16,983.20 -5.28% Dec ₹17,166.90 ₹17,354.05 1.09%
Nifty 50 Share Price History for the year 2021 Nifty Share Price History 2020 (Monthly ) Month Opening Closing %Change Jan ₹12,182.50 ₹11,962.10 -1.81% Feb ₹11,641.25 ₹11,201.75 -3.78% Mar ₹11,132.75 ₹8,597.75 -22.77% Apr ₹8,253.80 ₹9,859.90 19.46% May ₹9,293.50 ₹9,580.30 3.09% Jun ₹9,826.15 ₹10,302.10 4.84% Jul ₹10,430.05 ₹11,073.45 6.17% Aug ₹10,891.60 ₹11,387.50 4.55% Sep ₹11,470.25 ₹11,247.55 -1.94% Oct ₹11,416.95 ₹11,642.40 1.97% Nov ₹11,669.15 ₹12,968.95 11.14% Dec ₹13,109.05 ₹13,981.75 6.66%
Nifty 50 Share Price History for the year 2020 Nifty Share Price History 2019 (Monthly ) Month Opening Closing %Change Jan ₹10,910.10 ₹10,830.95 -0.73% Feb ₹10,893.65 ₹10,792.50 -0.93% Mar ₹10,863.50 ₹11,623.90 7.00% Apr ₹11,669.15 ₹11,748.15 0.68% May ₹11,724.75 ₹11,922.80 1.69% Jun ₹12,088.55 ₹11,788.85 -2.48% Jul ₹11,865.60 ₹11,118.00 -6.30% Aug ₹10,980.00 ₹11,023.25 0.39% Sep ₹10,797.90 ₹11,474.45 6.27% Oct ₹11,359.90 ₹11,877.45 4.56% Nov ₹11,890.60 ₹12,056.05 1.39% Dec ₹12,048.25 ₹12,168.45 1.00%
Nifty 50 Share Price History for the year 2019 Nifty Share Price History 2018 (Monthly ) Money Opening Closing %Change Jan ₹10,435.55 ₹11,027.70 5.67% Feb ₹11,016.90 ₹10,492.85 -4.76% Mar ₹10,458.35 ₹10,113.70 -3.30% Apr ₹10,211.80 ₹10,739.35 5.17% May ₹10,718.05 ₹10,736.15 0.17% Jun ₹10,696.20 ₹10,714.30 0.17% Jul ₹10,657.30 ₹11,356.50 6.56% Aug ₹11,346.20 ₹11,680.50 2.95% Sep ₹11,582.35 ₹10,930.45 -5.63% Oct ₹11,008.30 ₹10,386.60 -5.65% Nov ₹10,380.45 ₹10,876.75 4.78% Dec ₹10,883.75 ₹10,862.55 -0.19%
Nifty 50 Share Price History for the year 2018 Nifty Share Price History 2017 (Monthly ) Month Opening Closing %Change Jan ₹8,179.50 ₹8,561.30 4.67% Feb ₹8,716.40 ₹8,879.60 1.87% Mar ₹8,945.80 ₹9,173.75 2.55% Apr ₹9,237.85 ₹9,304.05 0.72% May ₹9,313.80 ₹9,621.25 3.30% Jun ₹9,616.10 ₹9,520.90 -0.99% Jul ₹9,615.00 ₹10,077.10 4.81% Aug ₹10,114.65 ₹9,917.90 -1.95% Sep ₹9,974.40 ₹9,788.60 -1.86% Oct ₹9,859.50 ₹10,335.30 4.83% Nov ₹10,440.50 ₹10,226.55 -2.05% Dec ₹10,121.80 ₹10,530.70 4.04%
Nifty 50 Share Price History for the year 2017 Nifty Share Price History 2016 (Monthly ) Month Opening Closing %Change Jan ₹7,963.20 ₹7,563.55 -5.02% Feb ₹7,555.95 ₹6,987.05 -7.53% Mar ₹7,222.30 ₹7,738.40 7.15% Apr ₹7,713.05 ₹7,849.80 1.77% May ₹7,805.90 ₹8,160.10 4.54% Jun ₹8,179.95 ₹8,287.75 1.32% Jul ₹8,328.35 ₹8,638.50 3.72% Aug ₹8,636.55 ₹8,786.20 1.73% Sep ₹8,774.65 ₹8,611.15 -1.86% Oct ₹8,738.10 ₹8,638.00 -1.15% Nov ₹8,626.25 ₹8,224.50 -4.66% Dec ₹8,192.90 ₹8,185.80 -0.09%
Nifty 50 Share Price History for the year 2016 Nifty Share Price History 2015 (Monthly ) Month Opening Closing %Change Jan ₹8,284.00 ₹8,808.90 6.34% Feb ₹8,797.40 ₹8,844.60 0.54% Mar ₹8,956.75 ₹8,491.00 -5.20% Apr ₹8,586.25 ₹8,181.50 -4.71% May ₹8,331.95 ₹8,433.65 1.22% Jun ₹8,433.40 ₹8,368.50 -0.77% Jul ₹8,453.05 ₹8,532.85 0.94% Aug ₹8,543.05 ₹7,971.30 -6.69% Sep ₹7,785.85 ₹7,948.90 2.09% Oct ₹7,950.90 ₹8,065.80 1.45% Nov ₹8,050.80 ₹7,935.25 -1.44% Dec ₹7,954.90 ₹7,946.35 -0.11%
Nifty 50 Share Price History for the year 2015 Nifty Share Price History 2014 (Monthly ) Month Opening Closing %Change Jan ₹6,301.65 ₹6,089.50 -3.37% Feb ₹6,001.80 ₹6,276.95 4.58% Mar ₹6,221.45 ₹6,704.20 7.76% Apr ₹6,721.05 ₹6,696.40 -0.37% May ₹6,694.80 ₹7,229.95 7.99% Jun ₹7,362.50 ₹7,611.35 3.38% Jul ₹7,634.70 ₹7,721.30 1.13% Aug ₹7,602.60 ₹7,954.35 4.63% Sep ₹8,027.70 ₹7,964.80 -0.78% Oct ₹7,945.55 ₹8,322.20 4.74% Nov ₹8,324.15 ₹8,588.25 3.17% Dec ₹8,555.90 ₹8,282.70 -3.19%
Nifty 50 Share Price History for the year 2014 Nifty Share Price History 2013 (Monthly ) Month Opening Closing %Change Jan ₹5,950.85 ₹6,034.75 1.41% Feb ₹5,998.90 ₹5,693.05 -5.10% Mar ₹5,719.70 ₹5,682.55 -0.65% Apr ₹5,704.40 ₹5,930.20 3.96% May ₹5,999.35 ₹5,985.95 -0.22% Jun ₹5,939.30 ₹5,842.20 -1.63% Jul ₹5,898.85 ₹5,742.00 -2.66% Aug ₹5,727.85 ₹5,471.80 -4.47% Sep ₹5,550.75 ₹5,735.30 3.32% Oct ₹5,780.05 ₹6,299.15 8.98% Nov ₹6,307.20 ₹6,176.10 -2.08% Dec ₹6,217.85 ₹6,304.00 1.39%
Nifty 50 Share Price History for the year 2013 Nifty Share Price History 2012 (Monthly ) Month Opening Closing %Change Jan ₹4,636.75 ₹5,199.25 12.13% Feb ₹5,235.70 ₹5,385.20 2.86% Mar ₹5,339.75 ₹5,295.55 -0.83% Apr ₹5,317.90 ₹5,248.15 -1.31% May ₹5,239.15 ₹4,924.25 -6.01% Jun ₹4,841.60 ₹5,278.90 9.03% Jul ₹5,278.60 ₹5,229.00 -0.94% Aug ₹5,240.50 ₹5,258.50 0.34% Sep ₹5,253.75 ₹5,703.30 8.56% Oct ₹5,718.80 ₹5,619.70 -1.73% Nov ₹5,645.05 ₹5,879.85 4.16% Dec ₹5,870.95 ₹5,905.10 0.58%
Nifty 50 Share Price History for the year 2012 Nifty Share Price History 2011 (Monthly ) Month Opening Closing %Change Jan ₹6,157.60 ₹5,505.90 -10.58% Feb ₹5,417.20 ₹5,333.25 -1.55% Mar ₹5,522.30 ₹5,833.75 5.64% Apr ₹5,826.05 ₹5,749.50 -1.31% May ₹5,701.30 ₹5,560.15 -2.48% Jun ₹5,592.00 ₹5,647.40 0.99% Jul ₹5,627.20 ₹5,482.00 -2.58% Aug ₹5,516.80 ₹5,001.00 -9.35% Sep ₹5,040.00 ₹4,943.25 -1.92% Oct ₹4,849.50 ₹5,326.60 9.84% Nov ₹5,257.95 ₹4,832.05 –8.10% Dec ₹4,936.85 ₹4,624.30 -6.33%
Nifty 50 Share Price History for the year 2011 Nifty Share Price History 2010 (Monthly ) Month Opening Closing %Change Jan ₹5,232.20 ₹4,882.05 -6.69% Feb ₹4,899.70 ₹4,922.30 0.46% Mar ₹5,017.00 ₹5,249.10 4.63% Apr ₹5,290.50 ₹5,278.00 -0.24% May ₹5,222.75 ₹5,086.30 -2.61% Jun ₹4,970.20 ₹5,312.50 6.89% Jul ₹5,251.40 ₹5,367.60 2.21% Aug ₹5,431.65 ₹5,402.40 -0.54% Sep ₹5,471.85 ₹6,029.95 10.20% Oct ₹6,143.40 ₹6,017.70 -2.05% Nov ₹6,117.55 ₹5,862.70 -4.17% Dec ₹5,960.90 ₹6,134.50 2.91%
Nifty 50 Share Price History for the year 2010 Nifty Share Price History 2009 (Monthly ) Month Opening Closing %Change Jan ₹3,033.45 ₹2,874.80 -5.23% Feb ₹2,766.65 ₹2,763.65 -0.11% Mar ₹2,674.60 ₹3,020.95 12.95% Apr ₹3,060.35 ₹3,473.95 13.51% May ₹3,654.00 ₹4,448.95 21.76% Jun ₹4,529.90 ₹4,291.10 -5.27% Jul ₹4,340.90 ₹4,636.45 6.81% Aug ₹4,711.40 ₹4,662.10 -1.05% Sep ₹4,625.35 ₹5,083.95 9.91% Oct ₹5,083.40 ₹4,711.70 -7.31% Nov ₹4,563.90 ₹5,032.70 10.27% Dec ₹5,122.00 ₹5,201.05 1.54%
Nifty 50 Share Price History for the year 2009 Nifty Share Price History 2008 (Monthly ) Month Opening Closing %Change Jan ₹6,144.35 ₹5,137.45 -16.39% Feb ₹5,317.25 ₹5,223.50 -1.76% Mar ₹4,953.00 ₹4,734.50 -4.41% Apr ₹4,739.55 ₹5,165.90 9.00% May ₹5,228.20 ₹4,835.30 -7.52% Jun ₹4,739.60 ₹4,040.55 -14.75% Jul ₹3,896.75 ₹4,332.95 11.19% Aug ₹4,413.55 ₹4,360.00 -1.21% Sep ₹4,348.65 ₹3,921.20 -9.83% Oct ₹3,950.75 ₹2,885.60 -26.96% Nov ₹3,043.85 ₹2,752.25 -9.58% Dec ₹2,682.90 ₹2,959.15 10.30%
Nifty 50 Share Price History for the year 2008 Nifty Share Price History 2007 (Monthly ) Month Opening Closing %Change Jan ₹4,007.40 ₹4,082.70 1.88% Feb ₹4,137.20 ₹3,745.30 -9.47% Mar ₹3,811.20 ₹3,821.55 0.27% Apr ₹3,633.60 ₹4,087.90 12.50% May ₹4,150.85 ₹4,295.80 3.49% Jun ₹4,297.05 ₹4,318.30 0.49% Jul ₹4,313.75 ₹4,528.85 4.99% Aug ₹4,345.85 ₹4,464.00 2.72% Sep ₹4,474.75 ₹5,021.35 12.22% Oct ₹5,068.95 ₹5,900.65 16.41% Nov ₹5,866.45 ₹5,762.75 -1.77% Dec ₹5,865.00 ₹6,138.60 4.66%
Nifty 50 Share Price History for the year 2007 Nifty Share Price History 2006 (Monthly ) Month Opening Closing %Change Jan ₹2,835.95 ₹3,001.10 5.82% Feb ₹2,971.55 ₹3,074.70 3.47% Mar ₹3,123.10 ₹3,402.55 8.95% Apr ₹3,473.30 ₹3,508.35 1.01% May ₹3,605.45 ₹3,071.05 -14.82% Jun ₹2,962.25 ₹3,128.20 5.60% Jul ₹3,150.95 ₹3,143.20 -0.25% Aug ₹3,147.80 ₹3,413.90 8.45% Sep ₹3,435.45 ₹3,588.40 4.45% Oct ₹3,569.60 ₹3,744.10 4.89% Nov ₹3,767.05 ₹3,954.50 4.98% Dec ₹3,997.60 ₹3,966.40 -0.78%
Nifty 50 Share Price History for the year 2006 Nifty Share Price History 2005 (Monthly ) Month Opening Closing %Change Jan ₹2,115.00 ₹2,057.60 -2.71% Feb ₹2,059.85 ₹2,103.25 2.11% Mar ₹2,084.40 ₹2,035.65 -2.34% Apr ₹2,067.65 ₹1,902.50 -7.99% May ₹1,916.75 ₹2,087.55 8.91% Jun ₹2,087.55 ₹2,220.60 6.37% Jul ₹2,211.90 ₹2,312.30 4.54% Aug ₹2,318.05 ₹2,384.65 2.87% Sep ₹2,405.75 ₹2,601.40 8.13% Oct ₹2,630.05 ₹2,370.95 -9.85% Nov ₹2,386.75 ₹2,652.25 11.12% Dec ₹2,698.95 ₹2,836.55 5.10%
Nifty 50 Share Price History for the year 2005 Nifty Share Price History 2004 (Monthly ) Month Opening Closing %Change Jan ₹1,912.25 ₹1,809.77 -5.36% Feb ₹1,769.01 ₹1,800.30 1.77% Mar ₹1,852.69 ₹1,771.92 -4.36% Apr ₹1,819.66 ₹1,796.09 -1.30% May ₹1,766.70 ₹1,483.60 -16.02% Jun ₹1,507.90 ₹1,505.62 -0.15% Jul ₹1,537.19 ₹1,632.32 6.19% Aug ₹1,639.04 ₹1,631.75 -0.44% Sep ₹1,635.45 ₹1,745.50 6.73% Oct ₹1,775.15 ₹1,786.90 0.66% Nov ₹1,797.75 ₹1,958.80 8.96% Dec ₹1,962.05 ₹2,080.50 6.04%
Nifty 50 Share Price History for the year 2004 यह भी देखे: Trident Share Price History
Nifty Share Price History 2003 (Monthly ) Month Opening Closing %Change Jan ₹1,100.15 ₹1,041.87 -5.30% Feb ₹1,055.31 ₹1,063.38 0.76% Mar ₹1,058.84 ₹978.20 -7.62% Apr ₹984.28 ₹934.07 -5.10% May ₹938.32 ₹1,006.82 7.30% Jun ₹1,015.14 ₹1,134.14 11.72% Jul ₹1,130.71 ₹1,185.84 4.88% Aug ₹1,195.76 ₹1,356.55 13.45% Sep ₹1,375.97 ₹1,417.08 2.99% Oct ₹1,420.85 ₹1,555.91 9.51% Nov ₹1,601.67 ₹1,615.26 0.85% Dec ₹1,657.64 ₹1,879.77 13.40%
Nifty 50 Share Price History for the year 2003 यह भी देखे: Bank Nifty Share Price History
Nifty Share Price History 2002 (Monthly ) Month Opening Closing %Change Jan ₹1,055.30 ₹1,075.40 1.90% Feb ₹1,081.65 ₹1,142.05 5.58% Mar ₹1,178.00 ₹1,129.55 -4.11% Apr ₹1,138.95 ₹1,084.50 -4.78% May ₹1,093.30 ₹1,028.80 -5.90% Jun ₹1,039.75 ₹1,057.80 1.74% Jul ₹1,068.95 ₹958.90 -10.30% Aug ₹957.70 ₹998.85 4.30% Sep ₹1,013.51 ₹963.16 -4.97% Oct ₹955.21 ₹951.40 -0.40% Nov ₹951.47 ₹1,050.14 10.37% Dec ₹1,067.92 ₹1,093.52 2.40%
Nifty 50 Share Price History for the year 2002 यह भी देखे: ICICI Bank Share Price History
Nifty Share Price History 2001 (Monthly ) Month Opening Closing %Change Jan – – – Feb ₹1,359.15 ₹1,351.40 -0.57% Mar ₹1,358.05 ₹1,148.20 -15.45% Apr ₹1,138.10 ₹1,125.25 -1.13% May ₹1,137.20 ₹1,167.90 2.70% Jun ₹1,148.05 ₹1,107.90 -3.50% Jul ₹1,100.75 ₹1,072.85 -2.53% Aug ₹1,063.15 ₹1,053.75 -0.88% Sep – – – Oct – – – Nov – – – Dec – – –
Nifty 50 Share Price History for the year 2001 यह भी देखे: Tata Motors Share Price History
Nifty Share Price History 2000 (Monthly ) Month Opening Closing %Change Jan ₹1,592.20 ₹1,546.20 -2.89% Feb ₹1,549.50 ₹1,654.80 6.80% Mar ₹1,712.70 ₹1,528.45 -10.76% Apr ₹1,534.75 ₹1,406.55 -8.35% May ₹1,333.45 ₹1,380.45 3.52% Jun ₹1,349.00 ₹1,471.45 9.08% Jul ₹1,495.25 ₹1,332.85 -10.86% Aug – – – Sep ₹1,427.75 ₹1,266.45 -11.30% Oct ₹1,282.00 ₹1,172.75 -8.52% Nov ₹1,200.80 ₹1,268.15 5.61% Dec ₹1,276.20 ₹1,263.55 -0.99%
Nifty 50 Share Price History for the Year 2000 यह भी देखे: Tata Motors DVR Share Price History
Nifty Share Price History 1999 (Monthly ) Month Opening Closing %Change Jan ₹890.80 ₹966.20 8.46% Feb ₹940.15 ₹941.20 0.11% Mar ₹1,015.80 ₹1,078.05 6.13% Apr ₹1,063.45 ₹978.20 -8.02% May ₹970.75 ₹1,132.30 16.64% Jun ₹1,123.80 ₹1,187.70 5.69% Jul ₹1,183.20 ₹1,310.15 10.73% Aug ₹1,289.60 ₹1,412.00 9.49% Sep ₹1,410.70 ₹1,413.10 0.17% Oct ₹1,403.20 ₹1,325.45 -5.54% Nov ₹1,270.00 ₹1,376.15 8.36% Dec ₹1,388.75 ₹1,480.45 6.60%
Nifty 50 Share Price History for the year 1999
