Nifty 50 Historical Share Price

Day	Open	Close	High	Low	Value
2025-12-10	₹ 25,864.05	₹ 25,758.00	₹ 25,947.65	₹ 25,734.55	25,758.00
2025-12-09	₹ 25,867.10	₹ 25,839.65	₹ 25,923.65	₹ 25,728.00	25,839.65
2025-12-08	₹ 26,159.80	₹ 25,960.55	₹ 26,178.70	₹ 25,892.25	25,960.55
2025-12-05	₹ 25,999.80	₹ 26,186.45	₹ 26,202.60	₹ 25,985.35	26,186.45
2025-12-04	₹ 25,981.85	₹ 26,033.75	₹ 26,098.25	₹ 25,938.95	26,033.75
2025-12-03	₹ 26,004.90	₹ 25,986.00	₹ 26,066.45	₹ 25,891.00	25,986.00
2025-12-02	₹ 26,087.95	₹ 26,032.20	₹ 26,154.60	₹ 25,997.85	26,032.20
2025-12-01	₹ 26,325.80	₹ 26,175.75	₹ 26,325.80	₹ 26,124.20	26,175.75

Nifty 50 Historical Returns

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec
2020	-1.81%	-3.95%	-22.77%	19.46%	3.09%	4.84%	6.17%	4.55%	-1.94%	1.97%	11.14%	6.66%
2021	-2.74%	1.74%	-0.48%	-1.59%	6.48%	0.94%	0.53%	7.85%	3.17%	0.80%	-5.28%	1.09%
2022	-1.62%	-4.45%	5.17%	-3.21%	-2.84%	-4.49%	8.93%	2.42%	-2.56%	6.66%	3.38%	-3.76%
2023	-2.94%	-1.77%	-0.52%	3.83%	2.13%	3.79%	2.23%	-2.43%	1.04%	-2.30%	6.02%	7.22%
2024	-0.07%	1.32%	-0.05%	0.64%	-0.52%	3.21%	3.35%	0.90%	2.11%	-6.17%	-0.71%	-2.60%
2025	-0.99%	-5.78%	6.33%	5.04%	1.66%	3.24%	-3.03%	-0.56%	-0.06%	3.57%	1.71%	-1.28%

Nifty 50 Performance

Nifty 50 Resistance and Support

Resistance	▲	PIVOT	Support	▼
First Resistance	25,892.25	25,813.40	First Support	25,679.15
Second Resistance	26,026.50		Second Support	25,600.30
Third Resistance	26,105.35		Third Support	25,466.05

Nifty 50 Sector Weightage

Sector	Companies	Weightage	Market Cap (cr)
Banks	5	20.63	4,204,912
IT - Software	5	13.18	2,685,624
Refineries	1	10.19	2,077,640
Automobile	5	7.51	1,530,407
Finance	4	6.38	1,300,946
Telecom-Service	1	6.08	1,238,439
FMCG	2	3.80	773,871
Pharmaceuticals	3	3.21	653,291
Power Generation & Distribution	2	2.74	558,539
Infrastructure Developers & Operators	1	2.69	548,726
Tobacco Products	1	2.48	505,035
Steel	2	2.31	470,742
Diamond, Gems and Jewellery	1	1.68	341,376
Cement	1	1.64	333,530
Marine Port & Services	1	1.59	323,654
Crude Oil & Natural Gas	1	1.48	300,920
Trading	1	1.40	285,715
Aerospace & Defence	1	1.39	283,144
E-Commerce/App based Aggregator	1	1.34	273,443
Paints/Varnish	1	1.32	269,021
Mining & Mineral products	1	1.16	235,601
Healthcare	2	1.01	205,672
Textiles	1	0.92	186,929
Air Transport Service	1	0.91	185,886
Non Ferrous Metals	1	0.91	184,677
Insurance	2	0.82	166,250
Retail	1	0.70	142,835
Plantation & Plantation Products	1	0.55	112,778

Nifty 50 Top 5 Gainers

Company	Close Price	Market Cap (Cr)	% Change
Eicher Motors Ltd	7,228.50	198,424	1.48%
Hindalco Industries Ltd	821.75	184,677	1.09%
HDFC Life Insurance Company Ltd	771.05	166,250	1.07%
Tata Steel Ltd	162.23	202,488	0.97%
Coal India Ltd	382.15	235,601	0.74%

Nifty 50 Top 5 Losers

Company	Close Price	Market Cap (Cr)	% Change
Interglobe Aviation Ltd	4,805.50	185,886	-3.26%
Eternal Ltd	283.25	273,443	-2.90%
Trent Ltd	4,018.30	142,835	-1.64%
Adani Enterprises Ltd	2,211.60	285,715	-1.50%
Shriram Finance Ltd	837.25	157,564	-1.12%

All Other Nifty 50 Stocks

Company	Close Price	Market Cap (Cr)	% Change
Asian Paints Ltd	2,804.50	269,021	0.30%
Cipla Ltd	1,490.90	120,289	0.02%
Nestle India Ltd	1,209.30	233,066	-0.53%
Grasim Industries Ltd	2,746.80	186,929	0.03%
Hindustan Unilever Ltd	2,301.70	540,805	-0.21%
ITC Ltd	403.15	505,035	0.52%
Larsen & Toubro Ltd	3,991.30	548,726	-0.16%
Mahindra & Mahindra Ltd	3,630.00	451,395	-0.16%
Reliance Industries Ltd	1,536.90	2,077,640	0.49%
Tata Consumer Products Ltd	1,140.10	112,778	-0.58%
Tata Motors Passenger Vehicles Ltd	343.40	126,414	-0.38%
Wipro Ltd	257.98	269,866	0.22%
Apollo Hospitals Enterprise Ltd	7,018.50	100,924	-1.02%
Dr Reddys Laboratories Ltd	1,250.80	104,421	0.37%
Titan Company Ltd	3,845.70	341,376	-0.09%
State Bank of India	959.75	885,724	0.04%
Bharat Electronics Ltd	387.35	283,144	-0.54%
Kotak Mahindra Bank Ltd	2,129.50	423,465	0.08%
Infosys Ltd	1,584.80	658,363	-0.89%
Bajaj Finance Ltd	1,010.30	628,720	-0.63%
Sun Pharmaceutical Industries Ltd	1,785.50	428,581	0.53%
JSW Steel Ltd	1,096.80	268,254	-0.99%
HDFC Bank Ltd	989.80	1,523,407	-0.73%
Tata Consultancy Services Ltd	3,189.20	1,153,501	-0.60%
ICICI Bank Ltd	1,363.60	975,345	-0.84%
Power Grid Corporation of India Ltd	265.50	246,792	0.36%
Maruti Suzuki India Ltd	16,019.00	503,162	-0.01%
Axis Bank Ltd	1,278.60	396,971	0.21%
HCL Technologies Ltd	1,666.00	451,974	0.51%
Oil & Natural Gas Corpn Ltd	239.29	300,920	-0.23%
NTPC Ltd	321.60	311,748	0.55%
Bharti Airtel Ltd	2,067.00	1,238,439	-1.09%
Tech Mahindra Ltd	1,550.80	151,921	-0.69%
Jio Financial Services Ltd	290.85	184,690	-0.80%
Adani Ports & Special Economic Zone Ltd	1,498.10	323,654	0.06%
SBI Life Insurance Company Ltd	2,014.50	201,960	0.41%
Max Healthcare Institute Ltd	1,077.10	104,748	0.22%
UltraTech Cement Ltd	11,317.00	333,530	-0.85%
Bajaj Auto Ltd	8,991.00	251,012	0.33%
Bajaj Finserv Ltd	2,065.80	329,972	-0.18%

Indian Indices

Index	Final Price	52W Low	52W High	Prev Close
BSE Sensex	84,391.27	71,425.01	86,159.02	84,391.27
Nifty 50	25,758.00	21,743.65	26,325.80	25,758.00
BSE 500	36,743.25	30,571.61	37,691.42	36,743.25
BSE Information Technology	36,513.19	30,458.02	45,791.73	36,513.19
BSE Fast Moving Consumer Goods	19,996.66	18,196.88	21,490.85	19,996.66
BSE Capital Goods	65,909.02	54,567.64	73,853.84	65,909.02
BSE Consumer Durables	59,077.53	49,772.57	67,400.71	59,077.53
BSE Healthcare	43,663.52	37,028.95	46,018.05	43,663.52
BSE 100	26,923.28	22,539.11	27,539.85	26,923.28
BSE 200	11,605.69	9,698.87	11,887.02	11,605.69
BSE Dollex 200	2,147.84	1,886.47	2,261.43	2,147.84
BSE PSU	19,740.14	15,647.00	20,846.31	19,740.14
BSE Teck	18,345.33	15,284.97	20,703.86	18,345.33
Nifty Next 50	67,572.40	56,192.45	73,443.90	67,572.40
Nifty50 USD	9,916.70	9,657.05	10,443.40	9,916.70
Nifty 500	23,408.80	19,519.85	24,035.00	23,408.80
BSE Dollex 30	7,701.67	6,858.67	8,071.26	7,701.67
BSE BANKEX	66,123.55	54,277.32	67,384.68	66,123.55
Nifty IT	37,789.90	30,918.95	46,088.90	37,789.90
BSE Auto	60,882.99	42,834.11	62,496.62	60,882.99
BSE Metal	33,635.17	25,884.45	35,909.68	33,635.17
BSE Oil & Gas	27,678.69	21,949.84	29,249.06	27,678.69
BSE MidCap	45,590.11	37,203.21	48,264.25	45,590.11
BSE SmallCap	50,305.70	41,013.68	57,827.69	50,305.70
Nifty Bank	58,960.40	47,702.90	60,114.30	58,960.40
Nifty Energy	34,635.25	29,313.20	37,714.95	34,635.25
Nifty Pharma	22,561.50	19,121.10	23,604.45	22,561.50
Nifty Midcap 100	59,007.75	46,865.70	61,311.25	59,007.75
Nifty 100	26,259.25	22,177.35	26,859.50	26,259.25
BSE Dollex 100	3,096.01	2,720.43	3,247.42	3,095.99
BSE Realty	6,734.49	5,805.38	8,871.98	6,734.49
Nifty Infrastructure	9,405.65	7,589.95	9,729.85	9,405.65
Nifty Realty	866.70	765.80	1,137.50	866.70
Nifty PSU Bank	8,193.55	5,530.35	8,665.70	8,193.55
Nifty Midcap 50	16,918.75	13,269.65	17,498.55	16,918.75
BSE Power	6,424.46	5,669.71	7,680.94	6,424.46
Nifty MNC	29,749.30	23,981.05	30,697.55	29,749.30
India VIX	10.91	9.40	23.19	10.91
Nifty FMCG	54,506.00	50,199.35	59,302.55	54,506.00
Nifty PSE	9,488.70	7,956.45	10,398.50	9,488.70
Nifty Services Sector	33,441.15	29,070.85	34,216.65	33,441.15
Nifty50 Shariah	4,740.75	4,235.90	5,206.45	4,740.75
Nifty500 Shariah	7,026.05	6,004.55	7,729.25	7,026.05
BSE IPO	15,105.08	11,832.48	17,158.25	15,105.08
Nifty Smallcap 100	17,090.15	14,084.30	19,716.20	17,090.15
Nifty India Consumption	12,075.10	10,090.65	12,716.20	12,075.10
Nifty Auto	27,358.25	19,316.65	28,099.65	27,358.25
Nifty Metal	10,159.00	7,690.20	10,837.45	10,159.00
Nifty 200	14,277.45	11,941.45	14,642.65	14,277.45
Nifty Media	1,411.80	1,344.40	2,043.40	1,411.80
Nifty Commodities	9,053.40	7,502.95	9,530.35	9,053.40
Nifty Financial Services	27,404.30	22,320.85	28,065.50	27,404.30
Nifty Dividend Opportunities 50	6,199.65	5,288.60	6,675.40	6,199.65
Nifty50 Dividend Points	249.14	4.22	289.38	249.14
Nifty Low Volatility 50	25,374.10	21,994.70	25,912.80	0.00
Nifty High Beta 50	3,759.95	2,927.85	4,032.45	0.00
Nifty Alpha 50	49,446.65	39,846.10	59,566.10	49,446.65
BSE SME IPO	99,328.15	80,089.76	122,298.30	99,328.15
Nifty 100 Liquid 15	7,342.95	5,985.30	7,617.60	7,342.95
Nifty CPSE	6,217.25	5,284.25	6,681.80	6,217.25
Nifty50 Value 20	13,109.15	11,375.50	14,115.15	13,109.15
Nifty Shariah 25	8,336.20	7,121.55	8,801.00	8,788.61
Nifty Growth Sectors 15	12,282.90	9,722.65	12,549.15	12,282.90
BSE India Infrastructure Index	560.73	492.74	655.81	560.73
BSE CPSE	3,662.59	3,057.56	4,016.32	3,662.59
Nifty 100 Equal Weight	33,156.10	27,699.35	34,252.10	33,156.10
BSE LargeCap	9,865.84	8,286.22	10,090.16	9,865.84
BSE Commodities	7,604.30	6,463.97	8,153.50	7,604.30
BSE Consumer Discretionary	9,700.64	7,774.05	10,319.22	9,700.64
BSE Energy	11,823.00	9,597.62	12,273.39	11,823.00
BSE Financial Services	13,018.92	10,599.58	13,336.10	13,018.92
BSE Industrials	14,306.38	11,380.29	16,044.95	14,306.38
BSE Telecommunication	3,039.05	2,439.79	3,200.99	3,039.05
BSE Utilities	5,028.15	4,474.43	5,895.91	5,028.15
BSE India Manufacturing Index	1,077.94	875.54	1,102.97	1,077.94
BSE MidCap Select Index	17,190.72	13,537.75	18,148.25	17,190.72
BSE SmallCap Select Index	7,841.76	5,962.56	8,551.88	7,841.76
Nifty Midcap Liquid 15	15,963.75	11,541.70	16,755.80	15,963.75
Nifty100 Quality 30	5,772.15	4,785.60	5,890.75	5,772.15
Nifty Private Bank	28,475.10	23,508.05	28,960.60	28,475.10
BSE SENSEX 50	26,882.70	22,582.21	27,482.85	26,882.70
BSE SENSEX Next 50	85,259.76	69,787.64	87,584.69	85,259.76
BSE Bharat 22 Index	8,846.12	7,356.51	9,156.98	8,846.12
BSE 100 ESG Index (INR)	430.08	362.03	439.98	430.08
BSE 150 MidCap Index	16,026.26	12,866.17	16,650.73	16,026.26
BSE 250 SmallCap Index	6,522.14	5,296.93	7,430.60	6,522.14
BSE 250 LargeMidCap Index	10,986.51	9,161.54	11,265.24	10,986.51
BSE 400 MidSmallCap Index	11,856.72	9,555.95	12,677.43	11,856.72
BSE Dividend Stability Index	1,023.52	855.12	1,046.74	1,023.52
BSE Enhanced Value Index	999.22	787.71	1,049.04	999.22
BSE Low Volatility Index	1,858.22	1,584.80	1,895.82	1,858.22
BSE Momentum Index	2,187.57	1,763.06	2,350.15	2,187.57
BSE Quality Index	1,844.87	1,508.42	1,907.91	1,844.87
Nifty 50 Equal Weight	32,586.00	26,907.05	33,405.50	32,586.00
Nifty 100 Low Volatility 30	20,836.45	17,504.05	21,165.60	20,836.45
Nifty Tata Group 25% Cap	14,645.50	13,221.90	17,342.50	14,645.50
BSE Diversified Financials Revenue Growth	1,669.55	1,301.76	1,702.59	1,669.55
BSE 100 LargeCap TMC Index	9,471.88	7,960.27	9,688.38	9,471.88
BSE Private Banks Index	20,916.15	16,829.71	21,306.37	20,916.15
Nifty Quality Low-Volatility 30	17,529.15	15,063.65	17,880.10	17,529.15
Nifty SME Emerge	14,538.75	14,089.70	15,662.85	14,538.75
Nifty500 Value 50	14,708.15	11,829.30	15,355.45	14,708.15
Nifty LargeMidcap 250	16,503.80	13,526.30	16,985.20	16,503.80
Nifty Midcap 150	21,707.90	17,269.50	22,495.40	0.00
Nifty MidSmallcap 400	19,663.60	15,832.85	20,766.65	19,663.60
Nifty Smallcap 50	8,355.00	6,776.05	9,505.50	8,355.00
Nifty Smallcap 250	16,168.00	13,314.70	18,548.25	16,168.00
Nifty100 Enhanced ESG	5,151.30	4,242.15	5,249.10	5,151.30
Nifty100 ESG	5,105.50	4,211.60	5,202.15	5,105.50
Nifty200 Quality 30	20,991.85	17,440.65	21,787.40	20,991.85
Nifty Alpha Quality Low-Volatility 30	22,677.50	19,197.65	23,712.60	22,677.50
Nifty Alpha Quality Value Low-Volatility 30	21,199.80	17,517.50	21,593.70	0.00
Nifty Alpha Low-Volatility 30	26,824.80	23,354.15	28,469.90	26,824.80
Nifty Consumer Durables	35,954.70	32,205.30	43,762.10	35,954.70
Nifty Oil & Gas	11,799.95	9,327.50	12,296.50	11,799.95
Nifty 100 Alpha 30 Index	17,862.20	15,108.10	19,474.30	17,862.20
Nifty Midcap150 Quality 50	23,562.00	19,848.35	25,326.55	23,562.00
Nifty Financial Services 25/50	29,814.00	23,941.55	30,634.35	29,814.00
Nifty200 Momentum 30	30,982.80	25,133.95	35,490.75	30,982.80
Nifty100 ESG Sector Leaders	4,288.30	3,610.90	4,380.65	4,288.30
Nifty Healthcare Index	14,577.45	12,561.70	15,112.50	14,577.45
Nifty 500 Multicap 50:25:25	16,120.95	13,318.60	16,652.10	16,120.95
Nifty India Manufacturing	14,942.85	11,676.20	15,491.45	14,942.85
Nifty Midcap Select	13,534.35	10,382.55	14,118.40	13,534.35
Nifty Microcap 250	22,210.40	18,526.65	26,476.90	22,210.40
Nifty India Digital Index	9,409.65	7,334.40	10,152.15	9,409.65
Nifty Total Market	13,136.35	10,954.70	13,500.30	13,136.35
Nifty Financial Services Ex-Bank	31,393.70	23,850.75	32,420.40	31,393.70
NIFTY Housing	11,468.15	9,839.70	12,072.15	11,468.15
Nifty India Defence	7,521.40	5,025.35	9,195.15	7,521.40
NIFTY Mobility	22,555.65	16,712.45	23,455.15	22,555.65
Nifty Non-Cyclical Consumer	15,719.30	13,980.90	16,983.45	15,719.30
Nifty Transportation & Logistics	25,285.35	18,482.85	26,459.70	25,285.35
BSE Services	1,514.33	1,217.97	1,646.98	1,514.33
Nifty200 Alpha30	24,758.10	20,275.90	27,364.25	24,758.10
Nifty Midcap150 Momentum 50	61,115.10	49,575.25	68,439.80	61,115.10
Nifty MidSmall Financial Services	20,232.35	13,363.10	21,028.05	20,232.35
Nifty MidSmall Healthcare	43,090.60	36,549.55	46,103.35	43,090.60
Nifty MidSmall IT & Telecom	10,091.15	7,836.00	11,569.60	10,091.15
Nifty MidSmall India Consumption	18,710.85	16,870.20	21,008.10	18,710.85
Nifty500 Multicap India Manufacturing 50:30:20	15,513.25	12,294.45	16,134.20	15,513.25
Nifty500 Multicap Infrastructure 50:30:20	14,092.70	11,537.35	14,738.70	14,092.70
BSE SENSEX Next 30	38,833.90	32,124.65	40,553.77	38,833.90
BSE Sensex Sixty	34,536.10	29,130.07	35,322.09	34,536.10
BSE Sensex Sixty 65:35	34,852.68	29,317.31	35,696.92	34,852.68
BSE Power & Energy	3,767.32	3,194.96	3,995.19	3,767.32
BSE 200 Equal Weight	13,059.82	10,802.44	13,500.71	13,059.82
BSE Internet Economy	3,109.93	2,326.54	3,265.21	3,109.93
BSE Capital Markets & Insurance	2,344.80	1,716.05	2,436.96	2,344.80
BSE Focused IT	44,126.76	36,211.60	54,112.22	44,126.76
BSE Premium Consumption	5,321.18	4,368.36	5,740.96	5,321.18
BSE Focused Midcap	24,627.78	18,935.55	25,404.05	24,627.78
BSE Select Business Groups	4,461.79	3,533.92	4,573.84	4,461.79
Nifty Top 10 Equal Weight Index	9,942.10	8,600.25	10,074.35	9,942.10
Nifty India Tourism	8,364.50	7,696.15	9,497.20	8,364.50
Nifty Capital Markets	4,482.10	2,885.10	4,852.85	4,482.10
Nifty500 Momentum 50	52,529.70	41,694.70	62,394.80	52,529.70
Nifty Midsmallcap400 Momentum Quality 100	47,053.75	38,797.30	54,496.05	47,053.75
Nifty Smallcap250 Momentum Quality 100	43,088.80	36,503.50	53,848.25	43,088.80
BSE Sensex Equal Weight	81,533.49	68,200.80	83,303.56	81,533.49
Nifty India New Age Consumption	11,625.60	9,627.40	12,450.05	11,625.60
Nifty India Select 5 Corporate Groups	37,883.40	30,192.20	38,776.95	37,883.40
Nifty Smallcap250 Quality 50	25,131.00	21,263.85	31,355.70	25,131.00
Nifty Top 15 Equal Weight	10,924.40	9,048.35	11,106.00	10,924.40
Nifty200 Value 30	13,849.60	10,874.70	14,372.85	13,849.60
Nifty500 Equal Weight	13,863.80	11,381.50	14,810.05	13,863.80
Nifty500 Multicap Momentum Quality 50	40,803.05	33,420.00	48,511.50	40,803.05
Nifty Top 20 Equal Weight	9,593.55	8,028.50	9,767.60	9,593.55
Nifty Core Housing	15,194.65	13,680.90	17,313.75	15,194.65
Nifty IPO	1,992.15	1,617.15	2,295.20	1,992.15
Nifty Rural	15,810.45	12,891.50	16,200.55	15,810.45
Nifty EV & New Age Automotive	3,064.75	2,356.45	3,206.75	3,064.75
Nifty500 LargeMidSmall Equal-Cap Weighted	17,651.00	14,479.00	18,330.05	17,651.00
BSE Select IPO	4,575.38	3,784.03	5,071.31	4,575.38
BSE India Sector Leaders	-	14,728.49	15,661.02	15,195.94
Nifty500 Quality 50	18,627.55	15,400.10	20,217.10	18,627.55
Nifty500 Low Volatility 50	22,784.90	18,739.20	23,211.70	22,784.90
BSE 1000	10,898.70	9,066.73	11,194.09	10,898.70
Nifty500 Multifactor MQVLv50	31,307.55	26,048.40	32,365.50	31,307.55
BSE PSU Bank	4,635.12	3,389.25	4,918.45	4,635.12
BSE India 150	-	18,109.49	19,605.46	19,154.22
Nifty Waves	1,992.35	1,900.10	2,008.25	1,992.35
BSE 500 Quality 50	21,223.36	20,616.67	22,148.58	21,223.36
BSE 500 Momentum 50	42,642.43	41,478.89	44,622.20	42,642.43
Nifty500 Flexicap Quality 30	10,544.95	10,531.65	10,937.25	10,544.95
Nifty Chemicals	28,245.85	27,582.35	29,487.95	28,245.85
Nifty India FPI 150	1,589.25	1,580.95	1,627.85	1,589.25
Nifty India Infrastructure & Logistics	11,042.95	10,890.90	11,731.10	11,042.95
Nifty India Internet	1,404.40	1,393.10	1,474.50	1,404.40
Nifty Total Market Momentum Quality 50	41,306.55	40,875.20	43,765.95	41,306.55
Nifty500 Healthcare	18,648.60	18,507.80	19,228.15	18,648.60

FAQs on Nifty 50

Disclaimer: All values are in Rs. (₹) This content is for educational purposes only and should not be considered a recommendation to buy, sell, or trade any securities. Investing in stocks involves significant risk, and you could lose your entire principal. Always seek the advice of a certified financial professional to discuss your personal financial situation and goals.