Dashboard →
Sectorial Indices →
NIFTY 500
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 74,673.78 Cr | ||||
| High/Low Price | Quarter: 23,677.55 / 19,519.85 | Month: 23,669.95 / 22,541.65 | Week: 23,230.95 / 22,541.65 | Day: 22,762.25 / 22,529.6 | Avg. P/E: 24.50 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 22,762.25 | 22,762.25 | 22,529.6 | 22,541.65 | -227.0 | -1.0 | 2,918,941,120 | 87,203.22 | 23.58 | 3.51 |
| 2 | 26-Aug-25 | 22,994.85 | 23,013.05 | 22,746.75 | 22,768.65 | -283.35 | -1.23 | 4,447,916,261 | 124,368.44 | 23.81 | 3.55 |
| 3 | 25-Aug-25 | 23,069.3 | 23,106.9 | 23,022.1 | 23,052.0 | 60.7 | 0.26 | 2,745,502,008 | 62,192.41 | 24.11 | 3.6 |
| 4 | 22-Aug-25 | 23,133.85 | 23,144.55 | 22,980.85 | 22,991.3 | -145.85 | -0.63 | 3,223,528,373 | 61,311.1 | 24.05 | 3.6 |
| 5 | 21-Aug-25 | 23,221.75 | 23,230.95 | 23,126.75 | 23,137.15 | -6.0 | -0.03 | 2,342,917,634 | 77,424.18 | 24.2 | 3.63 |
| 6 | 20-Aug-25 | 23,067.7 | 23,171.15 | 23,025.85 | 23,143.15 | 76.55 | 0.33 | 2,925,327,540 | 74,477.32 | 24.21 | 3.64 |
| 7 | 19-Aug-25 | 22,959.5 | 23,077.1 | 22,908.15 | 23,066.6 | 135.1 | 0.59 | 2,325,042,242 | 67,565.6 | 24.14 | 3.63 |
| 8 | 18-Aug-25 | 22,958.3 | 23,040.85 | 22,913.05 | 22,931.5 | 251.25 | 1.11 | 2,389,678,600 | 87,578.2 | 24.02 | 3.62 |
| 9 | 14-Aug-25 | 22,713.65 | 22,754.15 | 22,646.7 | 22,680.25 | -17.85 | -0.08 | 2,056,948,849 | 65,640.61 | 23.83 | 3.6 |
| 10 | 13-Aug-25 | 22,655.15 | 22,733.8 | 22,624.45 | 22,698.1 | 129.5 | 0.57 | 2,094,136,243 | 68,829.66 | 23.87 | 3.56 |
| 11 | 12-Aug-25 | 22,633.65 | 22,730.25 | 22,554.3 | 22,568.6 | -64.85 | -0.29 | 1,512,961,043 | 61,616.81 | 23.73 | 3.55 |
| 12 | 11-Aug-25 | 22,447.55 | 22,650.1 | 22,406.0 | 22,633.45 | 190.3 | 0.85 | 1,538,568,678 | 64,340.74 | 23.8 | 3.6 |
| 13 | 08-Aug-25 | 22,680.9 | 22,690.35 | 22,419.7 | 22,443.15 | -250.95 | -1.11 | 1,706,464,753 | 81,985.79 | 23.66 | 3.59 |
| 14 | 07-Aug-25 | 22,563.4 | 22,726.9 | 22,425.85 | 22,694.1 | 27.25 | 0.12 | 2,051,703,407 | 79,884.39 | 24.0 | 3.63 |
| 15 | 06-Aug-25 | 22,807.55 | 22,818.2 | 22,622.35 | 22,666.85 | -131.65 | -0.58 | 1,576,344,145 | 69,247.01 | 24.02 | 3.63 |
| 16 | 05-Aug-25 | 22,869.5 | 22,878.1 | 22,736.05 | 22,798.5 | -61.9 | -0.27 | 1,735,090,858 | 70,925.06 | 24.16 | 3.65 |
| 17 | 04-Aug-25 | 22,699.7 | 22,871.6 | 22,648.6 | 22,860.4 | 186.75 | 0.82 | 1,895,803,473 | 67,253.57 | 24.24 | 3.67 |
| 18 | 01-Aug-25 | 22,901.6 | 22,917.85 | 22,646.75 | 22,673.65 | -241.3 | -1.05 | 2,220,917,486 | 76,532.28 | 24.0 | 3.65 |
| 19 | 31-Jul-25 | 22,804.2 | 23,071.25 | 22,802.15 | 22,914.95 | -118.6 | -0.51 | 2,214,101,532 | 87,341.83 | 24.27 | 3.69 |
| 20 | 30-Jul-25 | 23,064.25 | 23,070.35 | 22,959.45 | 23,033.55 | 26.2 | 0.11 | 1,697,161,959 | 68,131.28 | 24.42 | 3.72 |
| 21 | 29-Jul-25 | 22,793.0 | 23,024.15 | 22,777.7 | 23,007.35 | 160.4 | 0.7 | 1,735,802,515 | 73,558.17 | 24.35 | 3.74 |
| 22 | 28-Jul-25 | 22,967.4 | 23,094.85 | 22,818.15 | 22,846.95 | -167.85 | -0.73 | 2,026,364,448 | 70,338.58 | 24.12 | 3.72 |
| 23 | 25-Jul-25 | 23,255.25 | 23,255.25 | 22,993.0 | 23,014.8 | -286.3 | -1.23 | 2,195,825,744 | 75,633.55 | 24.34 | 3.75 |
| 24 | 24-Jul-25 | 23,447.35 | 23,449.4 | 23,257.6 | 23,301.1 | -127.3 | -0.54 | 1,969,073,067 | 77,473.28 | 24.66 | 3.79 |
| 25 | 23-Jul-25 | 23,382.4 | 23,435.55 | 23,296.0 | 23,428.4 | 107.5 | 0.46 | 1,995,956,007 | 73,252.1 | 24.82 | 3.82 |
| 26 | 22-Jul-25 | 23,449.75 | 23,456.0 | 23,306.4 | 23,320.9 | -57.55 | -0.25 | 2,031,812,918 | 80,149.39 | 24.71 | 3.81 |
| 27 | 21-Jul-25 | 23,296.75 | 23,394.5 | 23,184.9 | 23,378.45 | 103.3 | 0.44 | 1,759,544,320 | 68,107.89 | 25.06 | 3.82 |
| 28 | 18-Jul-25 | 23,430.0 | 23,449.45 | 23,240.85 | 23,275.15 | -144.55 | -0.62 | 1,971,061,232 | 72,305.23 | 24.96 | 3.82 |
| 29 | 17-Jul-25 | 23,507.65 | 23,514.7 | 23,409.05 | 23,419.7 | -52.8 | -0.22 | 2,195,098,616 | 74,135.99 | 25.11 | 3.9 |
| 30 | 16-Jul-25 | 23,458.9 | 23,502.9 | 23,403.5 | 23,472.5 | 23.35 | 0.1 | 2,858,894,576 | 73,895.98 | 25.17 | 3.91 |
| 31 | 15-Jul-25 | 23,334.55 | 23,469.45 | 23,332.8 | 23,449.15 | 140.1 | 0.6 | 2,709,069,677 | 76,469.04 | 25.14 | 3.91 |
| 32 | 14-Jul-25 | 23,290.15 | 23,329.2 | 23,200.1 | 23,309.05 | 26.35 | 0.11 | 3,997,772,876 | 80,060.37 | 24.99 | 3.89 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |