Dashboard →
Sectorial Indices →
NIFTY 500
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 83,242.40 Cr | ||||
| High/Low Price | Quarter: 22,867.85 / 19,658.3 | Month: 21,674.05 / 19,658.3 | Week: 21,398.35 / 20,480.8 | Day: 20,588.4 / 20,227.15 | Avg. P/E: 22.80 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr-25 | 20,430.1 | 20,588.4 | 20,227.15 | 20,480.8 | 375.1 | 1.87 | 2,410,156,143 | 84,031.71 | 22.6 | 3.58 |
| 2 | 07-Apr-25 | 19,524.25 | 20,189.35 | 19,519.85 | 20,105.7 | -699.65 | -3.36 | 3,189,917,820 | 107,554.03 | 22.18 | 3.51 |
| 3 | 04-Apr-25 | 21,199.2 | 21,212.1 | 20,736.8 | 20,805.35 | -438.05 | -2.06 | 2,537,195,788 | 87,623.2 | 22.95 | 3.63 |
| 4 | 03-Apr-25 | 21,100.55 | 21,263.45 | 21,096.75 | 21,243.4 | -22.25 | -0.1 | 2,435,646,555 | 76,388.65 | 23.44 | 3.71 |
| 5 | 02-Apr-25 | 21,101.85 | 21,279.1 | 21,007.15 | 21,265.65 | 194.9 | 0.92 | 2,568,917,368 | 67,877.01 | 23.46 | 3.71 |
| 6 | 01-Apr-25 | 21,227.1 | 21,398.35 | 21,042.45 | 21,070.75 | -268.8 | -1.26 | 3,960,064,673 | 74,888.32 | 23.25 | 3.68 |
| 7 | 28-Mar-25 | 21,439.2 | 21,514.1 | 21,277.9 | 21,339.55 | -68.4 | -0.32 | 2,888,247,046 | 90,757.05 | 23.54 | 3.73 |
| 8 | 27-Mar-25 | 21,218.4 | 21,447.9 | 21,195.7 | 21,407.95 | 132.5 | 0.62 | 4,346,988,667 | 129,094.7 | 23.53 | 3.7 |
| 9 | 26-Mar-25 | 21,464.95 | 21,525.6 | 21,255.7 | 21,275.45 | -162.3 | -0.76 | 2,441,052,565 | 79,571.92 | 23.38 | 3.68 |
| 10 | 25-Mar-25 | 21,652.85 | 21,674.05 | 21,385.8 | 21,437.75 | -100.35 | -0.47 | 2,438,466,361 | 92,187.05 | 23.56 | 3.71 |
| 11 | 24-Mar-25 | 21,427.2 | 21,595.85 | 21,346.8 | 21,538.1 | 264.2 | 1.24 | 2,609,714,689 | 89,496.51 | 23.67 | 3.73 |
| 12 | 21-Mar-25 | 21,065.25 | 21,297.0 | 21,031.45 | 21,273.9 | 203.85 | 0.97 | 3,553,736,048 | 132,525.69 | 23.38 | 3.68 |
| 13 | 20-Mar-25 | 20,989.35 | 21,092.2 | 20,873.55 | 21,070.05 | 205.55 | 0.99 | 2,316,042,501 | 88,083.72 | 23.15 | 3.65 |
| 14 | 19-Mar-25 | 20,713.25 | 20,895.25 | 20,664.0 | 20,864.5 | 207.3 | 1.0 | 2,750,885,277 | 85,448.29 | 22.92 | 3.61 |
| 15 | 18-Mar-25 | 20,418.55 | 20,676.95 | 20,370.2 | 20,657.2 | 368.9 | 1.82 | 1,945,919,095 | 72,343.55 | 22.7 | 3.58 |
| 16 | 17-Mar-25 | 20,166.6 | 20,358.25 | 20,166.5 | 20,288.3 | 112.25 | 0.56 | 1,666,067,471 | 62,528.05 | 22.29 | 3.51 |
| 17 | 13-Mar-25 | 20,337.85 | 20,357.3 | 20,157.5 | 20,176.05 | -88.3 | -0.44 | 1,790,961,966 | 61,473.18 | 22.17 | 3.49 |
| 18 | 12-Mar-25 | 20,351.9 | 20,397.95 | 20,108.7 | 20,264.35 | -38.15 | -0.19 | 2,152,382,085 | 74,566.3 | 22.27 | 3.51 |
| 19 | 11-Mar-25 | 20,122.55 | 20,333.75 | 20,073.4 | 20,302.5 | 36.0 | 0.18 | 2,006,924,829 | 73,938.55 | 22.31 | 3.52 |
| 20 | 10-Mar-25 | 20,434.95 | 20,543.7 | 20,230.65 | 20,266.5 | -176.9 | -0.87 | 1,995,683,586 | 65,725.28 | 22.27 | 3.51 |
| 21 | 07-Mar-25 | 20,428.15 | 20,549.2 | 20,377.6 | 20,443.4 | -3.7 | -0.02 | 2,018,573,615 | 68,521.49 | 22.46 | 3.54 |
| 22 | 06-Mar-25 | 20,411.45 | 20,467.15 | 20,262.75 | 20,447.1 | 190.6 | 0.94 | 2,074,511,409 | 80,518.0 | 22.47 | 3.54 |
| 23 | 05-Mar-25 | 19,901.6 | 20,265.05 | 19,901.6 | 20,256.5 | 338.65 | 1.7 | 2,158,777,579 | 81,585.47 | 22.26 | 3.51 |
| 24 | 04-Mar-25 | 19,736.05 | 19,957.5 | 19,681.65 | 19,917.85 | 20.9 | 0.11 | 2,094,841,653 | 74,049.56 | 21.88 | 3.45 |
| 25 | 03-Mar-25 | 19,935.55 | 19,997.05 | 19,658.3 | 19,896.95 | 16.05 | 0.08 | 2,364,683,403 | 80,282.83 | 21.86 | 3.45 |
Showing 1 to 25 of 25 entries
Stockint.com
Stockint Analytics Pvt. Ltd.
9, Iyya Mudali Street, Sowcarpet,
Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN
+91-9884666766
info@stockint.com