Dashboard →
Sectorial Indices →
NIFTY 50
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 26,968.80 Cr | ||||
| High/Low Price | Quarter: 25,669.35 / 21,743.65 | Month: 25,669.35 / 24,473.0 | Week: 25,669.35 / 25,149.85 | Day: 25,322.45 / 25,129.0 | Avg. P/E: 22.60 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul-25 | 25,255.5 | 25,322.45 | 25,129.0 | 25,149.85 | -205.4 | -0.81 | 249,987,681 | 26,251.65 | 22.64 | 3.58 |
| 2 | 10-Jul-25 | 25,511.65 | 25,524.05 | 25,340.45 | 25,355.25 | -120.85 | -0.47 | 219,609,322 | 21,435.36 | 22.82 | 3.61 |
| 3 | 09-Jul-25 | 25,514.6 | 25,548.7 | 25,424.35 | 25,476.1 | -46.4 | -0.18 | 239,081,546 | 20,549.5 | 22.93 | 3.66 |
| 4 | 08-Jul-25 | 25,427.85 | 25,548.05 | 25,424.15 | 25,522.5 | 61.2 | 0.24 | 210,410,530 | 21,947.32 | 22.97 | 3.66 |
| 5 | 07-Jul-25 | 25,450.45 | 25,489.8 | 25,407.25 | 25,461.3 | 0.3 | 0.0 | 196,051,345 | 16,923.26 | 22.92 | 3.65 |
| 6 | 04-Jul-25 | 25,428.85 | 25,470.25 | 25,331.65 | 25,461.0 | 55.7 | 0.22 | 193,511,595 | 19,101.33 | 22.92 | 3.69 |
| 7 | 03-Jul-25 | 25,505.1 | 25,587.5 | 25,384.35 | 25,405.3 | -48.1 | -0.19 | 293,428,797 | 24,531.7 | 22.87 | 3.68 |
| 8 | 02-Jul-25 | 25,588.3 | 25,608.1 | 25,378.75 | 25,453.4 | -88.4 | -0.35 | 309,828,013 | 26,681.66 | 22.91 | 3.69 |
| 9 | 01-Jul-25 | 25,551.35 | 25,593.4 | 25,501.8 | 25,541.8 | 24.75 | 0.1 | 260,669,106 | 23,921.02 | 22.99 | 3.7 |
| 10 | 30-Jun-25 | 25,661.65 | 25,669.35 | 25,473.3 | 25,517.05 | -120.75 | -0.47 | 270,981,274 | 24,673.48 | 22.97 | 3.7 |
| 11 | 27-Jun-25 | 25,576.65 | 25,654.2 | 25,523.55 | 25,637.8 | 88.8 | 0.35 | 563,957,748 | 47,108.6 | 23.04 | 3.73 |
| 12 | 26-Jun-25 | 25,268.95 | 25,565.3 | 25,259.9 | 25,549.0 | 304.25 | 1.21 | 428,891,818 | 38,689.39 | 22.96 | 3.72 |
| 13 | 25-Jun-25 | 25,150.35 | 25,266.8 | 25,125.05 | 25,244.75 | 200.4 | 0.8 | 260,582,584 | 22,985.17 | 22.69 | 3.67 |
| 14 | 24-Jun-25 | 25,179.9 | 25,317.7 | 24,999.7 | 25,044.35 | 72.45 | 0.29 | 450,185,468 | 35,508.9 | 22.51 | 3.64 |
| 15 | 23-Jun-25 | 24,939.75 | 25,057.0 | 24,824.85 | 24,971.9 | -140.5 | -0.56 | 248,534,153 | 20,797.88 | 22.44 | 3.63 |
| 16 | 20-Jun-25 | 24,787.65 | 25,136.2 | 24,783.65 | 25,112.4 | 319.15 | 1.29 | 574,654,035 | 55,782.03 | 22.57 | 3.65 |
| 17 | 19-Jun-25 | 24,803.25 | 24,863.1 | 24,733.4 | 24,793.25 | -18.8 | -0.08 | 274,619,935 | 23,620.79 | 22.29 | 3.61 |
| 18 | 18-Jun-25 | 24,788.35 | 24,947.55 | 24,750.45 | 24,812.05 | -41.35 | -0.17 | 237,599,011 | 22,044.05 | 22.3 | 3.61 |
| 19 | 17-Jun-25 | 24,977.85 | 24,982.05 | 24,813.7 | 24,853.4 | -93.1 | -0.37 | 242,415,740 | 21,818.05 | 22.34 | 3.62 |
| 20 | 16-Jun-25 | 24,732.35 | 24,967.1 | 24,703.6 | 24,946.5 | 227.9 | 0.92 | 305,813,047 | 23,857.15 | 22.42 | 3.63 |
| 21 | 13-Jun-25 | 24,473.0 | 24,754.35 | 24,473.0 | 24,718.6 | -169.6 | -0.68 | 318,711,364 | 24,838.56 | 22.22 | 3.6 |
| 22 | 12-Jun-25 | 25,164.45 | 25,196.2 | 24,825.9 | 24,888.2 | -253.2 | -1.01 | 328,310,748 | 29,573.27 | 22.37 | 3.62 |
| 23 | 11-Jun-25 | 25,134.15 | 25,222.4 | 25,081.3 | 25,141.4 | 37.15 | 0.15 | 301,245,273 | 25,871.18 | 22.6 | 3.66 |
| 24 | 10-Jun-25 | 25,196.05 | 25,199.3 | 25,055.45 | 25,104.25 | 1.05 | 0.0 | 307,323,471 | 28,813.93 | 22.57 | 3.66 |
| 25 | 09-Jun-25 | 25,160.1 | 25,160.1 | 25,077.15 | 25,103.2 | 100.15 | 0.4 | 279,219,989 | 25,606.21 | 22.56 | 3.66 |
| 26 | 06-Jun-25 | 24,748.7 | 25,029.5 | 24,671.45 | 25,003.05 | 252.15 | 1.02 | 335,581,057 | 30,041.71 | 22.47 | 3.65 |
| 27 | 05-Jun-25 | 24,691.2 | 24,899.85 | 24,613.1 | 24,750.9 | 130.7 | 0.53 | 388,405,978 | 30,186.46 | 22.25 | 3.62 |
| 28 | 04-Jun-25 | 24,560.45 | 24,644.25 | 24,530.45 | 24,620.2 | 77.7 | 0.32 | 280,862,575 | 21,907.07 | 22.14 | 3.6 |
| 29 | 03-Jun-25 | 24,786.3 | 24,845.1 | 24,502.15 | 24,542.5 | -174.1 | -0.7 | 349,288,937 | 28,906.4 | 22.07 | 3.59 |
| 30 | 02-Jun-25 | 24,669.7 | 24,754.4 | 24,526.15 | 24,716.6 | -34.1 | -0.14 | 311,100,908 | 25,091.04 | 22.29 | 3.62 |