Dashboard →
Sectorial Indices →
NIFTY 500
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 78,264.04 Cr | ||||
| High/Low Price | Quarter: 23,836.9 / 22,406.0 | Month: 23,971.55 / 22,726.25 | Week: 23,840.1 / 23,291.2 | Day: 23,874.85 / 23,766.2 | Avg. P/E: 24.47 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov-25 | 23,796.95 | 23,874.85 | 23,766.2 | 23,836.9 | 154.25 | 0.65 | 2,814,135,378 | 88,500.35 | 24.3 | 3.71 |
| 2 | 11-Nov-25 | 23,634.65 | 23,693.8 | 23,476.3 | 23,682.65 | 85.75 | 0.36 | 3,609,409,888 | 83,666.68 | 24.18 | 3.68 |
| 3 | 10-Nov-25 | 23,545.35 | 23,658.85 | 23,542.1 | 23,596.9 | 75.4 | 0.32 | 2,082,418,577 | 74,767.56 | 24.12 | 3.67 |
| 4 | 07-Nov-25 | 23,441.05 | 23,570.1 | 23,291.2 | 23,521.5 | 8.35 | 0.04 | 2,876,263,184 | 96,784.14 | 24.09 | 3.66 |
| 5 | 06-Nov-25 | 23,683.35 | 23,713.4 | 23,501.05 | 23,513.15 | -162.3 | -0.69 | 2,624,601,878 | 92,332.79 | 24.13 | 3.66 |
| 6 | 04-Nov-25 | 23,811.3 | 23,829.7 | 23,660.2 | 23,675.45 | -135.25 | -0.57 | 3,128,490,717 | 84,046.19 | 24.43 | 3.68 |
| 7 | 03-Nov-25 | 23,711.95 | 23,840.1 | 23,695.15 | 23,810.7 | 100.3 | 0.42 | 4,238,426,359 | 77,447.88 | 24.7 | 3.7 |
| 8 | 31-Oct-25 | 23,847.6 | 23,913.45 | 23,698.05 | 23,710.4 | -130.9 | -0.55 | 3,213,345,729 | 93,045.83 | 24.6 | 3.69 |
| 9 | 30-Oct-25 | 23,933.65 | 23,949.75 | 23,804.45 | 23,841.3 | -111.1 | -0.46 | 4,777,088,281 | 85,117.8 | 24.79 | 3.71 |
| 10 | 29-Oct-25 | 23,851.55 | 23,971.55 | 23,821.3 | 23,952.4 | 139.85 | 0.59 | 3,035,898,490 | 92,831.63 | 24.91 | 3.73 |
| 11 | 28-Oct-25 | 23,844.75 | 23,907.55 | 23,717.05 | 23,812.55 | -28.35 | -0.12 | 3,399,680,297 | 91,743.52 | 24.76 | 3.7 |
| 12 | 27-Oct-25 | 23,742.7 | 23,856.3 | 23,723.4 | 23,840.9 | 154.3 | 0.65 | 4,714,669,733 | 74,511.31 | 24.88 | 3.71 |
| 13 | 24-Oct-25 | 23,796.2 | 23,802.75 | 23,622.8 | 23,686.6 | -69.3 | -0.29 | 2,386,118,868 | 66,872.48 | 24.71 | 3.69 |
| 14 | 23-Oct-25 | 23,899.75 | 23,926.1 | 23,727.6 | 23,755.9 | -3.3 | -0.01 | 3,380,895,846 | 93,576.32 | 24.78 | 3.7 |
| 15 | 21-Oct-25 | 23,791.9 | 23,818.35 | 23,723.4 | 23,759.2 | 43.1 | 0.18 | 554,547,944 | 13,122.04 | 24.79 | 3.7 |
| 16 | 20-Oct-25 | 23,699.35 | 23,766.55 | 23,654.75 | 23,716.1 | 118.05 | 0.5 | 2,366,392,268 | 78,266.71 | 24.74 | 3.69 |
| 17 | 17-Oct-25 | 23,547.0 | 23,679.05 | 23,515.85 | 23,598.05 | 34.25 | 0.15 | 2,424,903,090 | 87,424.32 | 24.73 | 3.67 |
| 18 | 16-Oct-25 | 23,443.3 | 23,592.85 | 23,428.15 | 23,563.8 | 186.45 | 0.8 | 2,245,759,058 | 81,622.54 | 24.72 | 3.67 |
| 19 | 15-Oct-25 | 23,227.55 | 23,400.95 | 23,224.15 | 23,377.35 | 193.3 | 0.83 | 2,313,925,374 | 73,882.14 | 24.48 | 3.64 |
| 20 | 14-Oct-25 | 23,349.75 | 23,374.0 | 23,121.5 | 23,184.05 | -110.75 | -0.48 | 2,346,426,788 | 72,389.47 | 24.27 | 3.61 |
| 21 | 13-Oct-25 | 23,245.05 | 23,315.65 | 23,201.55 | 23,294.8 | -42.75 | -0.18 | 2,623,096,603 | 66,727.85 | 24.39 | 3.62 |
| 22 | 10-Oct-25 | 23,247.45 | 23,374.25 | 23,220.05 | 23,337.55 | 95.8 | 0.41 | 2,817,528,890 | 72,731.68 | 24.43 | 3.63 |
| 23 | 09-Oct-25 | 23,144.3 | 23,251.65 | 23,101.85 | 23,241.75 | 132.4 | 0.57 | 2,181,993,612 | 68,120.62 | 24.33 | 3.62 |
| 24 | 08-Oct-25 | 23,197.95 | 23,265.2 | 23,087.9 | 23,109.35 | -100.15 | -0.43 | 2,554,774,781 | 67,947.97 | 24.19 | 3.6 |
| 25 | 07-Oct-25 | 23,191.35 | 23,275.1 | 23,170.85 | 23,209.5 | 39.85 | 0.17 | 2,955,320,339 | 75,433.04 | 24.3 | 3.61 |
| 26 | 06-Oct-25 | 23,055.15 | 23,177.25 | 23,008.3 | 23,169.65 | 141.95 | 0.62 | 2,716,653,000 | 70,900.53 | 24.26 | 3.61 |
| 27 | 03-Oct-25 | 22,905.1 | 23,037.5 | 22,874.15 | 23,027.7 | 99.4 | 0.43 | 2,496,262,558 | 87,205.82 | 24.11 | 3.58 |
| 28 | 01-Oct-25 | 22,745.95 | 22,943.2 | 22,726.25 | 22,928.3 | 194.2 | 0.85 | 2,297,302,092 | 80,373.9 | 24.0 | 3.57 |