Dashboard →
Sectorial Indices →
NIFTY 50
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 25,287.97 Cr | ||||
| High/Low Price | Quarter: 25,669.35 / 21,743.65 | Month: 25,608.1 / 24,500.9 | Week: 25,153.65 / 24,500.9 | Day: 24,702.65 / 24,481.6 | Avg. P/E: 22.18 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 24,695.8 | 24,702.65 | 24,481.6 | 24,500.9 | -211.15 | -0.85 | 326,601,486 | 29,371.67 | 21.52 | 3.28 |
| 2 | 26-Aug-25 | 24,899.5 | 24,919.65 | 24,689.6 | 24,712.05 | -255.7 | -1.02 | 750,473,927 | 47,068.2 | 21.71 | 3.31 |
| 3 | 25-Aug-25 | 24,949.15 | 25,021.55 | 24,894.35 | 24,967.75 | 97.65 | 0.39 | 213,032,133 | 19,871.25 | 21.93 | 3.34 |
| 4 | 22-Aug-25 | 25,064.15 | 25,084.85 | 24,859.15 | 24,870.1 | -213.65 | -0.85 | 210,165,384 | 19,655.78 | 21.85 | 3.34 |
| 5 | 21-Aug-25 | 25,142.0 | 25,153.65 | 25,054.9 | 25,083.75 | 33.2 | 0.13 | 226,542,052 | 21,865.07 | 22.03 | 3.37 |
| 6 | 20-Aug-25 | 24,965.8 | 25,088.7 | 24,929.7 | 25,050.55 | 69.9 | 0.28 | 287,054,119 | 25,330.45 | 22.0 | 3.37 |
| 7 | 19-Aug-25 | 24,891.35 | 25,012.65 | 24,873.95 | 24,980.65 | 103.7 | 0.42 | 252,340,828 | 24,781.97 | 21.95 | 3.36 |
| 8 | 18-Aug-25 | 24,938.2 | 25,022.0 | 24,852.85 | 24,876.95 | 245.65 | 1.0 | 363,071,305 | 37,637.67 | 21.86 | 3.35 |
| 9 | 14-Aug-25 | 24,607.25 | 24,673.65 | 24,596.9 | 24,631.3 | 11.95 | 0.05 | 270,162,203 | 22,375.44 | 21.66 | 3.34 |
| 10 | 13-Aug-25 | 24,586.2 | 24,664.55 | 24,535.25 | 24,619.35 | 131.95 | 0.54 | 236,006,791 | 22,843.14 | 21.68 | 3.27 |
| 11 | 12-Aug-25 | 24,563.35 | 24,702.6 | 24,465.65 | 24,487.4 | -97.65 | -0.4 | 237,002,462 | 22,258.29 | 21.56 | 3.26 |
| 12 | 11-Aug-25 | 24,371.5 | 24,600.85 | 24,347.45 | 24,585.05 | 221.75 | 0.91 | 241,145,497 | 21,081.61 | 21.67 | 3.33 |
| 13 | 08-Aug-25 | 24,544.25 | 24,585.5 | 24,337.5 | 24,363.3 | -232.85 | -0.95 | 312,630,157 | 38,135.74 | 21.48 | 3.32 |
| 14 | 07-Aug-25 | 24,464.2 | 24,634.2 | 24,344.15 | 24,596.15 | 21.95 | 0.09 | 616,739,190 | 35,574.59 | 21.71 | 3.35 |
| 15 | 06-Aug-25 | 24,641.35 | 24,671.4 | 24,539.2 | 24,574.2 | -75.35 | -0.31 | 225,091,071 | 20,559.22 | 21.75 | 3.35 |
| 16 | 05-Aug-25 | 24,720.25 | 24,733.1 | 24,590.3 | 24,649.55 | -73.2 | -0.3 | 251,849,778 | 23,815.36 | 21.82 | 3.36 |
| 17 | 04-Aug-25 | 24,596.05 | 24,736.25 | 24,554.0 | 24,722.75 | 157.4 | 0.64 | 259,329,477 | 20,372.68 | 21.89 | 3.37 |
| 18 | 01-Aug-25 | 24,734.9 | 24,784.15 | 24,535.05 | 24,565.35 | -203.0 | -0.82 | 263,357,194 | 24,972.45 | 21.7 | 3.35 |
| 19 | 31-Jul-25 | 24,642.25 | 24,956.5 | 24,635.0 | 24,768.35 | -86.7 | -0.35 | 346,303,628 | 30,477.71 | 21.93 | 3.38 |
| 20 | 30-Jul-25 | 24,890.4 | 24,902.3 | 24,771.95 | 24,855.05 | 33.95 | 0.14 | 243,886,726 | 23,525.25 | 22.05 | 3.41 |
| 21 | 29-Jul-25 | 24,609.65 | 24,847.15 | 24,598.6 | 24,821.1 | 140.2 | 0.57 | 284,657,235 | 25,954.42 | 21.97 | 3.43 |
| 22 | 28-Jul-25 | 24,782.45 | 24,889.2 | 24,646.6 | 24,680.9 | -156.1 | -0.63 | 262,142,969 | 24,976.54 | 21.78 | 3.41 |
| 23 | 25-Jul-25 | 25,010.35 | 25,010.35 | 24,806.35 | 24,837.0 | -225.1 | -0.9 | 278,136,104 | 25,273.64 | 21.93 | 3.43 |
| 24 | 24-Jul-25 | 25,243.3 | 25,246.25 | 25,018.7 | 25,062.1 | -157.8 | -0.63 | 338,728,860 | 27,433.34 | 22.15 | 3.46 |
| 25 | 23-Jul-25 | 25,139.35 | 25,233.5 | 25,085.5 | 25,219.9 | 159.0 | 0.63 | 271,539,651 | 23,042.49 | 22.29 | 3.48 |
| 26 | 22-Jul-25 | 25,166.65 | 25,182.0 | 25,035.55 | 25,060.9 | -29.8 | -0.12 | 483,725,120 | 31,248.06 | 22.15 | 3.47 |
| 27 | 21-Jul-25 | 24,999.0 | 25,111.4 | 24,882.3 | 25,090.7 | 122.3 | 0.49 | 305,216,414 | 26,062.25 | 22.58 | 3.47 |
| 28 | 18-Jul-25 | 25,108.55 | 25,144.6 | 24,918.65 | 24,968.4 | -143.05 | -0.57 | 316,979,826 | 26,330.8 | 22.46 | 3.48 |
| 29 | 17-Jul-25 | 25,230.75 | 25,238.35 | 25,101.0 | 25,111.45 | -100.6 | -0.4 | 243,412,540 | 24,715.35 | 22.59 | 3.57 |
| 30 | 16-Jul-25 | 25,196.6 | 25,255.3 | 25,121.05 | 25,212.05 | 16.25 | 0.06 | 228,815,928 | 22,254.54 | 22.68 | 3.59 |
| 31 | 15-Jul-25 | 25,089.5 | 25,245.2 | 25,088.45 | 25,195.8 | 113.5 | 0.45 | 241,340,130 | 23,282.7 | 22.67 | 3.58 |
| 32 | 14-Jul-25 | 25,149.5 | 25,151.1 | 25,001.95 | 25,082.3 | -67.55 | -0.27 | 259,533,624 | 23,316.33 | 22.57 | 3.57 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |