Dashboard →
Sectorial Indices →
NIFTY 500
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 99,018.60 Cr | ||||
| High/Low Price | Quarter: 24,144.2 / 20,490.45 | Month: 22,992.35 / 20,490.45 | Week: 21,296.45 / 20,385.65 | Day: 21,313.1 / 20,959.35 | Avg. P/E: 22.01 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr-26 | 21,085.3 | 21,313.1 | 20,959.35 | 21,296.45 | 102.4 | 0.48 | 2,588,809,937 | 91,514.7 | 22.03 | 3.35 |
| 2 | 06-Apr-26 | 20,990.85 | 21,217.95 | 20,789.45 | 21,194.05 | 255.7 | 1.22 | 3,224,175,561 | 93,992.58 | 21.93 | 3.34 |
| 3 | 02-Apr-26 | 20,666.7 | 20,990.05 | 20,385.65 | 20,938.35 | 3.2 | 0.02 | 3,432,203,784 | 94,604.96 | 21.66 | 3.3 |
| 4 | 01-Apr-26 | 21,067.15 | 21,153.25 | 20,867.4 | 20,935.15 | 407.1 | 1.98 | 3,301,292,272 | 106,324.74 | 21.66 | 3.3 |
| 5 | 30-Mar-26 | 20,762.35 | 20,889.25 | 20,490.45 | 20,528.05 | -492.1 | -2.34 | 3,579,355,980 | 119,590.94 | 21.24 | 3.23 |
| 6 | 27-Mar-26 | 21,357.35 | 21,364.35 | 21,007.15 | 21,020.15 | -458.05 | -2.13 | 3,575,019,852 | 124,670.65 | 21.32 | 3.26 |
| 7 | 25-Mar-26 | 21,236.25 | 21,612.45 | 21,236.05 | 21,478.2 | 411.2 | 1.95 | 2,925,095,886 | 100,598.56 | 21.79 | 3.34 |
| 8 | 24-Mar-26 | 21,045.45 | 21,183.15 | 20,743.9 | 21,067.0 | 402.75 | 1.95 | 2,828,911,371 | 96,794.53 | 21.37 | 3.27 |
| 9 | 23-Mar-26 | 21,079.6 | 21,090.05 | 20,611.8 | 20,664.25 | -663.65 | -3.11 | 3,136,334,245 | 94,234.36 | 20.96 | 3.21 |
| 10 | 20-Mar-26 | 21,349.95 | 21,558.0 | 21,294.85 | 21,327.9 | 102.1 | 0.48 | 3,700,506,920 | 115,395.22 | 21.64 | 3.31 |
| 11 | 19-Mar-26 | 21,466.4 | 21,562.8 | 21,156.2 | 21,225.8 | -691.6 | -3.16 | 3,292,655,287 | 89,031.7 | 21.53 | 3.3 |
| 12 | 18-Mar-26 | 21,721.45 | 21,990.4 | 21,713.4 | 21,917.4 | 248.1 | 1.14 | 2,895,708,648 | 84,557.62 | 22.23 | 3.4 |
| 13 | 17-Mar-26 | 21,585.05 | 21,729.65 | 21,446.15 | 21,669.3 | 170.5 | 0.79 | 2,515,334,886 | 85,757.14 | 21.98 | 3.37 |
| 14 | 16-Mar-26 | 21,355.95 | 21,593.25 | 21,110.0 | 21,498.8 | 107.6 | 0.5 | 3,217,472,081 | 103,510.19 | 21.81 | 3.34 |
| 15 | 13-Mar-26 | 21,763.25 | 21,780.75 | 21,351.1 | 21,391.2 | -506.3 | -2.31 | 3,113,976,706 | 98,794.27 | 21.7 | 3.32 |
| 16 | 12-Mar-26 | 21,888.4 | 22,059.6 | 21,703.9 | 21,897.5 | -144.8 | -0.66 | 3,026,504,909 | 103,260.8 | 22.21 | 3.4 |
| 17 | 11-Mar-26 | 22,351.85 | 22,440.9 | 22,009.3 | 22,042.3 | -300.65 | -1.35 | 2,361,131,997 | 87,457.1 | 22.36 | 3.42 |
| 18 | 10-Mar-26 | 22,310.8 | 22,385.65 | 22,141.85 | 22,342.95 | 286.4 | 1.3 | 2,389,165,402 | 90,255.97 | 22.66 | 3.47 |
| 19 | 09-Mar-26 | 21,995.15 | 22,090.7 | 21,743.15 | 22,056.55 | -424.75 | -1.89 | 2,556,919,036 | 91,453.39 | 22.37 | 3.43 |
| 20 | 06-Mar-26 | 22,621.55 | 22,701.6 | 22,456.45 | 22,481.3 | -216.5 | -0.95 | 2,320,196,889 | 90,474.68 | 22.81 | 3.49 |
| 21 | 05-Mar-26 | 22,536.75 | 22,760.85 | 22,468.2 | 22,697.8 | 288.0 | 1.29 | 2,706,766,863 | 100,527.72 | 23.03 | 3.53 |
| 22 | 04-Mar-26 | 22,438.0 | 22,517.4 | 22,283.15 | 22,409.8 | -426.15 | -1.87 | 3,229,119,573 | 112,282.36 | 22.74 | 3.48 |
| 23 | 02-Mar-26 | 22,547.0 | 22,992.35 | 22,539.65 | 22,835.95 | -330.9 | -1.43 | 2,888,282,145 | 102,343.66 | 23.17 | 3.55 |