Dashboard →
Sectorial Indices →
NIFTY 50
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 26,930.88 Cr | ||||
| High/Low Price | Quarter: 25,860.1 / 24,337.5 | Month: 26,310.45 / 25,318.45 | Week: 26,178.7 / 25,693.25 | Day: 25,980.75 / 25,834.35 | Avg. P/E: 22.58 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec-25 | 25,951.5 | 25,980.75 | 25,834.35 | 25,860.1 | -167.2 | -0.64 | 264,351,195 | 23,554.69 | 22.51 | 3.52 |
| 2 | 15-Dec-25 | 25,930.05 | 26,047.15 | 25,904.75 | 26,027.3 | -19.65 | -0.08 | 181,557,703 | 17,444.03 | 22.66 | 3.54 |
| 3 | 12-Dec-25 | 25,971.2 | 26,057.6 | 25,938.45 | 26,046.95 | 148.4 | 0.57 | 216,344,338 | 19,484.07 | 22.68 | 3.54 |
| 4 | 11-Dec-25 | 25,771.4 | 25,922.8 | 25,693.25 | 25,898.55 | 140.55 | 0.55 | 206,099,631 | 20,145.19 | 22.55 | 3.52 |
| 5 | 10-Dec-25 | 25,864.05 | 25,947.65 | 25,734.55 | 25,758.0 | -81.65 | -0.32 | 207,944,446 | 21,975.7 | 22.43 | 3.5 |
| 6 | 09-Dec-25 | 25,867.1 | 25,923.65 | 25,728.0 | 25,839.65 | -120.9 | -0.47 | 275,978,160 | 29,894.41 | 22.5 | 3.51 |
| 7 | 08-Dec-25 | 26,159.8 | 26,178.7 | 25,892.25 | 25,960.55 | -225.9 | -0.86 | 320,729,920 | 31,677.57 | 22.6 | 3.53 |
| 8 | 05-Dec-25 | 25,999.8 | 26,202.6 | 25,985.35 | 26,186.45 | 152.7 | 0.59 | 249,254,405 | 27,491.07 | 22.8 | 3.56 |
| 9 | 04-Dec-25 | 25,981.85 | 26,098.25 | 25,938.95 | 26,033.75 | 47.75 | 0.18 | 248,099,545 | 26,377.76 | 22.67 | 3.54 |
| 10 | 03-Dec-25 | 26,004.9 | 26,066.45 | 25,891.0 | 25,986.0 | -46.2 | -0.18 | 265,660,108 | 25,320.85 | 22.62 | 3.53 |
| 11 | 02-Dec-25 | 26,087.95 | 26,154.6 | 25,997.85 | 26,032.2 | -143.55 | -0.55 | 254,803,113 | 26,298.82 | 22.66 | 3.54 |
| 12 | 01-Dec-25 | 26,325.8 | 26,325.8 | 26,124.2 | 26,175.75 | -27.2 | -0.1 | 213,828,573 | 21,734.75 | 22.79 | 3.56 |
| 13 | 28-Nov-25 | 26,237.45 | 26,280.75 | 26,172.4 | 26,202.95 | -12.6 | -0.05 | 202,511,545 | 20,525.36 | 22.81 | 3.56 |
| 14 | 27-Nov-25 | 26,261.25 | 26,310.45 | 26,141.9 | 26,215.55 | 10.25 | 0.04 | 240,287,057 | 25,306.47 | 22.82 | 3.56 |
| 15 | 26-Nov-25 | 25,842.95 | 26,215.15 | 25,842.95 | 26,205.3 | 320.5 | 1.24 | 275,265,169 | 31,666.03 | 22.82 | 3.56 |
| 16 | 25-Nov-25 | 25,998.5 | 26,032.6 | 25,857.5 | 25,884.8 | -74.7 | -0.29 | 260,454,909 | 25,320.15 | 22.54 | 3.52 |
| 17 | 24-Nov-25 | 26,122.8 | 26,142.8 | 25,912.15 | 25,959.5 | -108.65 | -0.42 | 464,655,063 | 44,895.45 | 22.6 | 3.53 |
| 18 | 21-Nov-25 | 26,109.55 | 26,179.2 | 26,052.2 | 26,068.15 | -124.0 | -0.47 | 235,581,427 | 24,720.07 | 22.7 | 3.54 |
| 19 | 20-Nov-25 | 26,132.1 | 26,246.65 | 26,063.2 | 26,192.15 | 139.5 | 0.54 | 240,425,729 | 25,000.17 | 22.8 | 3.56 |
| 20 | 19-Nov-25 | 25,918.1 | 26,074.65 | 25,856.2 | 26,052.65 | 142.6 | 0.55 | 250,110,008 | 24,496.86 | 22.45 | 3.54 |
| 21 | 18-Nov-25 | 26,021.8 | 26,029.85 | 25,876.5 | 25,910.05 | -103.4 | -0.4 | 280,000,989 | 26,059.6 | 22.33 | 3.52 |
| 22 | 17-Nov-25 | 25,948.2 | 26,024.2 | 25,906.35 | 26,013.45 | 103.4 | 0.4 | 264,610,565 | 23,384.35 | 22.49 | 3.54 |
| 23 | 14-Nov-25 | 25,767.9 | 25,940.2 | 25,740.8 | 25,910.05 | 30.9 | 0.12 | 518,943,416 | 33,121.81 | 22.53 | 3.54 |
| 24 | 13-Nov-25 | 25,906.1 | 26,010.7 | 25,808.4 | 25,879.15 | 3.35 | 0.01 | 385,170,023 | 30,145.74 | 22.51 | 3.54 |
| 25 | 12-Nov-25 | 25,834.3 | 25,934.55 | 25,781.15 | 25,875.8 | 180.85 | 0.7 | 343,864,299 | 30,633.19 | 22.52 | 3.54 |
| 26 | 11-Nov-25 | 25,617.0 | 25,715.8 | 25,449.25 | 25,694.95 | 120.6 | 0.47 | 297,714,069 | 28,285.51 | 22.4 | 3.51 |
| 27 | 10-Nov-25 | 25,503.5 | 25,653.45 | 25,503.5 | 25,574.35 | 82.05 | 0.32 | 243,592,948 | 25,023.65 | 22.31 | 3.5 |
| 28 | 07-Nov-25 | 25,433.8 | 25,551.25 | 25,318.45 | 25,492.3 | -17.4 | -0.07 | 305,606,393 | 35,487.0 | 22.28 | 3.49 |
| 29 | 06-Nov-25 | 25,593.35 | 25,679.15 | 25,491.55 | 25,509.7 | -87.95 | -0.34 | 371,852,417 | 36,129.62 | 22.29 | 3.49 |
| 30 | 04-Nov-25 | 25,744.75 | 25,787.4 | 25,578.4 | 25,597.65 | -165.7 | -0.64 | 305,143,084 | 29,307.41 | 22.51 | 3.5 |
| 31 | 03-Nov-25 | 25,696.85 | 25,803.1 | 25,645.5 | 25,763.35 | 41.25 | 0.16 | 275,858,501 | 23,949.88 | 22.67 | 3.52 |