Dashboard →
Sectorial Indices →
NIFTY 50
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 41,342.06 Cr | ||||
| High/Low Price | Quarter: 26,373.2 / 22,283.85 | Month: 24,989.35 / 22,283.85 | Week: 23,997.35 / 22,182.55 | Day: 24,025.15 / 23,828.5 | Avg. P/E: 20.58 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr-26 | 23,855.15 | 24,025.15 | 23,828.5 | 23,997.35 | 873.7 | 3.78 | 639,257,993 | 56,557.11 | 21.09 | 3.28 |
| 2 | 07-Apr-26 | 22,838.7 | 23,153.85 | 22,719.3 | 23,123.65 | 155.4 | 0.68 | 476,981,883 | 38,940.47 | 20.32 | 3.16 |
| 3 | 06-Apr-26 | 22,780.3 | 22,998.35 | 22,542.95 | 22,968.25 | 255.15 | 1.12 | 426,416,812 | 35,893.16 | 20.18 | 3.14 |
| 4 | 02-Apr-26 | 22,383.4 | 22,782.3 | 22,182.55 | 22,713.1 | 33.7 | 0.15 | 495,121,035 | 38,669.56 | 19.96 | 3.1 |
| 5 | 01-Apr-26 | 22,899.0 | 22,941.3 | 22,618.6 | 22,679.4 | 348.0 | 1.56 | 517,954,448 | 41,192.2 | 19.93 | 3.1 |
| 6 | 30-Mar-26 | 22,549.65 | 22,714.1 | 22,283.85 | 22,331.4 | -488.2 | -2.14 | 698,599,891 | 53,093.7 | 19.62 | 3.05 |
| 7 | 27-Mar-26 | 23,173.55 | 23,186.1 | 22,804.55 | 22,819.6 | -486.85 | -2.09 | 612,556,883 | 47,239.2 | 19.97 | 3.1 |
| 8 | 25-Mar-26 | 23,064.4 | 23,465.35 | 23,063.2 | 23,306.45 | 394.05 | 1.72 | 505,418,973 | 40,733.98 | 20.39 | 3.17 |
| 9 | 24-Mar-26 | 22,878.45 | 23,057.3 | 22,624.2 | 22,912.4 | 399.75 | 1.78 | 538,098,322 | 43,385.04 | 20.05 | 3.11 |
| 10 | 23-Mar-26 | 22,824.35 | 22,851.7 | 22,471.25 | 22,512.65 | -601.85 | -2.6 | 550,275,334 | 41,002.59 | 19.7 | 3.06 |
| 11 | 20-Mar-26 | 23,110.15 | 23,345.15 | 23,067.6 | 23,114.5 | 112.35 | 0.49 | 663,289,390 | 50,308.33 | 20.23 | 3.14 |
| 12 | 19-Mar-26 | 23,197.75 | 23,378.7 | 22,930.35 | 23,002.15 | -775.65 | -3.26 | 550,147,401 | 42,000.27 | 20.13 | 3.13 |
| 13 | 18-Mar-26 | 23,632.9 | 23,862.25 | 23,618.45 | 23,777.8 | 196.65 | 0.83 | 382,876,401 | 28,805.6 | 20.81 | 3.23 |
| 14 | 17-Mar-26 | 23,493.2 | 23,656.8 | 23,346.6 | 23,581.15 | 172.35 | 0.74 | 458,788,167 | 34,495.73 | 20.63 | 3.2 |
| 15 | 16-Mar-26 | 23,116.1 | 23,502.0 | 22,955.25 | 23,408.8 | 257.7 | 1.11 | 540,293,230 | 44,710.21 | 20.48 | 3.18 |
| 16 | 13-Mar-26 | 23,462.5 | 23,492.4 | 23,112.0 | 23,151.1 | -488.05 | -2.06 | 519,776,752 | 40,786.7 | 20.26 | 3.15 |
| 17 | 12-Mar-26 | 23,674.85 | 23,833.15 | 23,556.3 | 23,639.15 | -227.7 | -0.95 | 501,004,098 | 40,147.62 | 20.68 | 3.21 |
| 18 | 11-Mar-26 | 24,231.85 | 24,299.0 | 23,834.3 | 23,866.85 | -394.75 | -1.63 | 407,400,643 | 32,549.4 | 20.88 | 3.24 |
| 19 | 10-Mar-26 | 24,280.8 | 24,303.8 | 24,079.95 | 24,261.6 | 233.55 | 0.97 | 444,283,436 | 36,657.53 | 21.23 | 3.3 |
| 20 | 09-Mar-26 | 23,868.05 | 24,078.15 | 23,697.8 | 24,028.05 | -422.4 | -1.73 | 526,901,605 | 40,569.31 | 21.02 | 3.27 |
| 21 | 06-Mar-26 | 24,656.4 | 24,700.8 | 24,415.75 | 24,450.45 | -315.45 | -1.27 | 433,408,256 | 35,453.32 | 21.39 | 3.32 |
| 22 | 05-Mar-26 | 24,615.95 | 24,854.2 | 24,529.4 | 24,765.9 | 285.4 | 1.17 | 504,339,053 | 40,011.88 | 21.67 | 3.37 |
| 23 | 04-Mar-26 | 24,388.8 | 24,602.45 | 24,305.4 | 24,480.5 | -385.2 | -1.55 | 598,993,881 | 47,700.19 | 21.42 | 3.33 |
| 24 | 02-Mar-26 | 24,659.25 | 24,989.35 | 24,603.5 | 24,865.7 | -312.95 | -1.24 | 519,228,821 | 41,306.37 | 21.76 | 3.38 |