Skip to main content
logo
Mirae Asset NIFTY Next 50 (NSE:NEXT50)
India flag India · Delayed Price · Currency is INR
748.46
+6.07 (0.82%)
At close: Sep 23, 2026

NSE:NEXT50 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026745.98749.15744.44748.46748.460.82%21,450
Sep 22, 2026746.51748.72741.06742.39742.39-0.42%22,526
Sep 21, 2026748.15748.30745.00745.51745.51-0.01%17,073
Sep 18, 2026739.38748.53736.14745.60745.601.34%22,861
Sep 17, 2026725.93736.69725.93735.76735.760.85%26,277
Sep 16, 2026732.00732.00720.00729.58729.580.17%24,081
Sep 15, 2026746.10749.83726.93728.36728.36-2.38%56,707
Sep 11, 2026746.00747.68738.60746.10746.10-0.37%39,376
Sep 10, 2026754.88754.88748.21748.86748.86-0.59%49,990
Sep 9, 2026755.07756.08750.93753.29753.29-0.06%29,774
Sep 8, 2026749.00755.16749.00753.77753.770.64%16,777
Sep 7, 2026758.88758.88748.49748.99748.99-0.81%177,686
Sep 4, 2026758.91758.91754.01755.10755.10-85,666
Sep 3, 2026771.14771.14753.28755.13755.130.37%19,426
Sep 2, 2026733.84756.42733.84752.34752.34-0.04%60,614
Sep 1, 2026761.57761.57750.50752.66752.66-0.68%27,850
Aug 31, 2026763.41765.92756.10757.85757.85-0.78%44,448
Aug 28, 2026767.00768.74763.00763.78763.78-0.64%21,668
Aug 27, 2026779.49779.49767.07768.67768.67-0.21%16,086
Aug 26, 2026772.03774.81768.70770.25770.250.27%43,716
Aug 25, 2026763.50769.00761.39768.19768.190.64%18,363
Aug 24, 2026767.60767.60761.34763.32763.32-0.06%15,141
Aug 21, 2026765.81766.47761.66763.78763.78-0.27%34,979
Aug 20, 2026767.39768.70764.76765.81765.810.47%14,645
Aug 19, 2026768.05768.05761.37762.25762.25-0.96%48,780
Aug 18, 2026771.86771.86767.44769.60769.60-0.09%16,185
Aug 17, 2026770.85772.72767.01770.26770.26-0.08%20,057
Aug 14, 2026774.37774.37767.64770.84770.840.04%15,145
Aug 13, 2026774.00774.00768.01770.52770.520.35%11,818
Aug 12, 2026775.02775.02765.30767.82767.82-0.43%55,721
Aug 11, 2026775.77775.77768.51771.15771.15-0.10%14,145
Aug 10, 2026785.96785.96769.36771.91771.910.18%12,618
Aug 7, 2026769.92772.50768.88770.55770.550.08%46,458
Aug 6, 2026768.38771.00767.55769.91769.910.33%11,116
Aug 5, 2026769.03773.40766.03767.38767.380.30%28,184
Aug 4, 2026772.23772.23763.37765.09765.09-0.43%25,826
Aug 3, 2026761.00769.11761.00768.39768.391.18%72,334
Jul 31, 2026752.75760.92752.44759.41759.411.39%99,315
Jul 30, 2026748.07750.98746.35749.00749.000.13%10,634
Jul 29, 2026745.40749.00745.00748.06748.060.74%49,552
Jul 28, 2026743.56751.67742.37742.57742.57-0.63%23,265
Jul 27, 2026744.05747.97742.10747.30747.300.94%10,771
Jul 24, 2026739.04742.30733.01740.35740.35-0.07%46,577
Jul 23, 2026741.98749.00739.35740.84740.84-0.50%66,744
Jul 22, 2026751.57751.57744.00744.58744.58-0.59%21,493
Jul 21, 2026746.04749.90744.41749.03749.030.40%17,532
Jul 20, 2026738.75747.00738.75746.04746.040.99%15,099
Jul 17, 2026748.18748.18736.14738.76738.76-0.17%12,773
Jul 16, 2026742.48747.60739.55740.04740.04-0.32%29,793
Jul 15, 2026744.10746.99740.11742.45742.450.28%11,563