Dashboard →
Sectorial Indices →
NIFTY 500
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 88,194.01 Cr | ||||
| High/Low Price | Quarter: 23,677.55 / 19,519.85 | Month: 23,677.55 / 22,631.7 | Week: 23,677.55 / 23,282.7 | Day: 23,462.35 / 23,256.3 | Avg. P/E: 24.93 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul-25 | 23,408.8 | 23,462.35 | 23,256.3 | 23,282.7 | -188.7 | -0.8 | 2,231,874,802 | 77,835.88 | 24.97 | 3.9 |
| 2 | 10-Jul-25 | 23,595.85 | 23,605.5 | 23,444.95 | 23,471.4 | -86.05 | -0.37 | 2,022,308,976 | 67,281.5 | 25.18 | 3.93 |
| 3 | 09-Jul-25 | 23,576.45 | 23,613.9 | 23,513.85 | 23,557.45 | -15.1 | -0.06 | 2,348,736,612 | 74,180.3 | 25.27 | 3.97 |
| 4 | 08-Jul-25 | 23,540.6 | 23,600.35 | 23,469.95 | 23,572.55 | 21.35 | 0.09 | 2,930,217,619 | 72,719.4 | 25.29 | 3.98 |
| 5 | 07-Jul-25 | 23,561.6 | 23,595.3 | 23,506.5 | 23,551.2 | -11.25 | -0.05 | 2,422,513,949 | 57,859.16 | 25.27 | 3.97 |
| 6 | 04-Jul-25 | 23,553.45 | 23,570.9 | 23,448.9 | 23,562.45 | 40.6 | 0.17 | 1,879,048,138 | 70,306.02 | 25.28 | 4.0 |
| 7 | 03-Jul-25 | 23,591.8 | 23,647.1 | 23,503.55 | 23,521.85 | -25.4 | -0.11 | 2,357,618,494 | 76,882.5 | 25.24 | 4.0 |
| 8 | 02-Jul-25 | 23,653.05 | 23,669.3 | 23,463.85 | 23,547.25 | -68.2 | -0.29 | 2,620,390,772 | 81,637.23 | 25.26 | 4.0 |
| 9 | 01-Jul-25 | 23,659.75 | 23,669.95 | 23,558.9 | 23,615.45 | -1.75 | -0.01 | 2,565,390,058 | 83,693.8 | 25.34 | 4.01 |
| 10 | 30-Jun-25 | 23,672.35 | 23,677.55 | 23,563.0 | 23,617.2 | -2.95 | -0.01 | 2,461,348,827 | 90,104.23 | 25.34 | 4.01 |
| 11 | 27-Jun-25 | 23,566.7 | 23,644.35 | 23,538.55 | 23,620.15 | 102.6 | 0.44 | 3,423,284,634 | 135,018.53 | 25.29 | 4.02 |
| 12 | 26-Jun-25 | 23,341.2 | 23,529.65 | 23,319.85 | 23,517.55 | 220.7 | 0.95 | 2,922,694,268 | 98,785.87 | 25.22 | 4.01 |
| 13 | 25-Jun-25 | 23,216.15 | 23,303.65 | 23,190.85 | 23,296.85 | 183.65 | 0.79 | 3,045,279,437 | 83,671.28 | 24.98 | 3.98 |
| 14 | 24-Jun-25 | 23,212.3 | 23,307.95 | 23,074.25 | 23,113.2 | 111.7 | 0.49 | 3,108,757,583 | 95,206.77 | 24.79 | 3.95 |
| 15 | 23-Jun-25 | 22,880.35 | 23,063.35 | 22,837.8 | 23,001.5 | -39.6 | -0.17 | 2,093,700,999 | 76,838.45 | 24.67 | 3.94 |
| 16 | 20-Jun-25 | 22,760.65 | 23,064.7 | 22,760.6 | 23,041.1 | 277.6 | 1.22 | 3,254,963,600 | 140,283.69 | 24.71 | 3.94 |
| 17 | 19-Jun-25 | 22,921.6 | 22,973.15 | 22,712.55 | 22,763.5 | -161.7 | -0.71 | 2,389,378,870 | 74,401.91 | 24.42 | 3.89 |
| 18 | 18-Jun-25 | 22,937.75 | 23,066.85 | 22,868.35 | 22,925.2 | -56.3 | -0.24 | 1,950,770,329 | 75,403.48 | 24.59 | 3.92 |
| 19 | 17-Jun-25 | 23,126.8 | 23,128.5 | 22,959.15 | 22,981.5 | -113.55 | -0.49 | 2,947,987,402 | 86,874.43 | 24.65 | 3.93 |
| 20 | 16-Jun-25 | 22,914.85 | 23,106.7 | 22,789.4 | 23,095.05 | 188.85 | 0.82 | 2,351,850,067 | 73,767.57 | 24.77 | 3.95 |
| 21 | 13-Jun-25 | 22,631.7 | 22,932.25 | 22,631.7 | 22,906.2 | -140.25 | -0.61 | 2,553,330,578 | 86,245.25 | 24.57 | 3.93 |
| 22 | 12-Jun-25 | 23,363.5 | 23,370.3 | 23,009.65 | 23,046.45 | -291.4 | -1.25 | 2,576,209,064 | 91,887.39 | 24.72 | 3.95 |
| 23 | 11-Jun-25 | 23,376.6 | 23,423.6 | 23,271.4 | 23,337.85 | -2.1 | -0.01 | 3,579,625,281 | 96,402.11 | 25.04 | 4.0 |
| 24 | 10-Jun-25 | 23,422.3 | 23,423.8 | 23,287.35 | 23,339.95 | 9.4 | 0.04 | 3,082,009,890 | 94,776.63 | 25.04 | 4.01 |
| 25 | 09-Jun-25 | 23,308.65 | 23,335.35 | 23,254.55 | 23,330.55 | 165.45 | 0.71 | 3,180,558,025 | 93,051.43 | 25.03 | 4.01 |
| 26 | 06-Jun-25 | 22,962.0 | 23,180.35 | 22,891.6 | 23,165.1 | 230.6 | 1.01 | 2,917,887,629 | 107,492.95 | 24.85 | 4.0 |
| 27 | 05-Jun-25 | 22,879.2 | 23,026.3 | 22,828.85 | 22,934.5 | 126.65 | 0.56 | 2,552,379,535 | 100,542.23 | 24.61 | 3.96 |
| 28 | 04-Jun-25 | 22,742.2 | 22,823.95 | 22,667.9 | 22,807.85 | 96.55 | 0.43 | 3,151,469,831 | 94,653.79 | 24.48 | 3.94 |
| 29 | 03-Jun-25 | 22,906.2 | 22,946.15 | 22,691.25 | 22,711.3 | -123.2 | -0.54 | 4,543,550,869 | 98,343.78 | 24.38 | 3.93 |
| 30 | 02-Jun-25 | 22,758.6 | 22,863.35 | 22,664.15 | 22,834.5 | 32.55 | 0.14 | 3,889,942,785 | 89,672.83 | 24.62 | 3.95 |