Dashboard →
Sectorial Indices →
NIFTY 50
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 27,250.45 Cr | ||||
| High/Low Price | Quarter: 25,875.8 / 24,337.5 | Month: 26,104.2 / 24,605.95 | Week: 25,875.8 / 25,318.45 | Day: 25,934.55 / 25,781.15 | Avg. P/E: 22.48 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 31-Oct-25 | 25,863.8 | 25,953.75 | 25,711.2 | 25,722.1 | -155.75 | -0.6 | 334,384,400 | 28,788.4 | 22.64 | 3.52 |
| 9 | 30-Oct-25 | 25,984.4 | 26,032.05 | 25,845.25 | 25,877.85 | -176.05 | -0.68 | 257,373,001 | 24,180.46 | 22.77 | 3.54 |
| 10 | 29-Oct-25 | 25,982.0 | 26,097.85 | 25,960.3 | 26,053.9 | 117.7 | 0.45 | 321,880,610 | 26,309.32 | 22.92 | 3.56 |
| 11 | 28-Oct-25 | 25,939.95 | 26,041.7 | 25,810.05 | 25,936.2 | -29.85 | -0.11 | 395,231,207 | 37,023.32 | 22.82 | 3.55 |
| 12 | 27-Oct-25 | 25,843.2 | 26,005.95 | 25,827.0 | 25,966.05 | 170.9 | 0.66 | 266,337,274 | 23,989.06 | 22.84 | 3.55 |
| 13 | 24-Oct-25 | 25,935.1 | 25,944.15 | 25,718.2 | 25,795.15 | -96.25 | -0.37 | 284,913,477 | 23,527.98 | 22.67 | 3.53 |
| 14 | 23-Oct-25 | 26,057.2 | 26,104.2 | 25,862.45 | 25,891.4 | 22.8 | 0.09 | 448,404,894 | 41,777.68 | 22.76 | 3.54 |
| 15 | 21-Oct-25 | 25,901.2 | 25,934.35 | 25,825.8 | 25,868.6 | 25.45 | 0.1 | 42,477,128 | 3,831.1 | 22.74 | 3.54 |
| 16 | 20-Oct-25 | 25,824.6 | 25,926.2 | 25,788.5 | 25,843.15 | 133.3 | 0.52 | 301,133,193 | 29,637.12 | 22.72 | 3.53 |
| 17 | 17-Oct-25 | 25,546.85 | 25,781.5 | 25,508.6 | 25,709.85 | 124.55 | 0.49 | 422,055,809 | 35,106.96 | 22.78 | 3.52 |
| 18 | 16-Oct-25 | 25,394.9 | 25,625.4 | 25,376.85 | 25,585.3 | 261.75 | 1.03 | 372,777,021 | 32,008.64 | 22.7 | 3.5 |
| 19 | 15-Oct-25 | 25,181.95 | 25,365.15 | 25,159.35 | 25,323.55 | 178.05 | 0.71 | 289,930,172 | 25,202.02 | 22.39 | 3.46 |
| 20 | 14-Oct-25 | 25,277.55 | 25,310.35 | 25,060.55 | 25,145.5 | -81.85 | -0.32 | 292,129,083 | 24,151.97 | 22.23 | 3.44 |
| 21 | 13-Oct-25 | 25,177.3 | 25,267.3 | 25,152.3 | 25,227.35 | -58.0 | -0.23 | 234,285,202 | 20,806.83 | 22.31 | 3.45 |
| 22 | 10-Oct-25 | 25,167.65 | 25,330.75 | 25,156.85 | 25,285.35 | 103.55 | 0.41 | 232,943,306 | 21,749.23 | 22.36 | 3.46 |
| 23 | 09-Oct-25 | 25,074.3 | 25,199.25 | 25,024.3 | 25,181.8 | 135.65 | 0.54 | 286,253,252 | 22,617.86 | 22.27 | 3.44 |
| 24 | 08-Oct-25 | 25,079.75 | 25,192.5 | 25,008.5 | 25,046.15 | -62.15 | -0.25 | 225,967,495 | 21,701.19 | 22.15 | 3.43 |
| 25 | 07-Oct-25 | 25,085.3 | 25,220.9 | 25,076.3 | 25,108.3 | 30.65 | 0.12 | 286,833,765 | 26,176.23 | 22.2 | 3.43 |
| 26 | 06-Oct-25 | 24,916.55 | 25,095.95 | 24,881.65 | 25,077.65 | 183.4 | 0.74 | 271,953,070 | 25,160.76 | 22.18 | 3.43 |
| 27 | 03-Oct-25 | 24,759.55 | 24,904.8 | 24,747.55 | 24,894.25 | 57.95 | 0.23 | 366,929,642 | 31,409.06 | 22.01 | 3.4 |
| 28 | 01-Oct-25 | 24,620.55 | 24,867.95 | 24,605.95 | 24,836.3 | 225.2 | 0.92 | 308,135,228 | 29,041.17 | 21.96 | 3.4 |