Dashboard →
Sectorial Indices →
NIFTY BANK
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 7,569.92 Cr | ||||
| High/Low Price | Quarter: 57,614.5 / 49,156.95 | Month: 57,614.5 / 55,149.3 | Week: 57,628.4 / 56,623.6 | Day: 57,091.05 / 56,607.75 | Avg. P/E: 14.86 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul-25 | 56,843.45 | 57,091.05 | 56,607.75 | 56,754.7 | -201.3 | -0.35 | 95,543,477 | 5,114.03 | 15.05 | 2.3 |
| 2 | 10-Jul-25 | 57,339.75 | 57,363.7 | 56,886.6 | 56,956.0 | -257.55 | -0.45 | 101,997,889 | 6,552.97 | 15.1 | 2.31 |
| 3 | 09-Jul-25 | 57,199.75 | 57,290.65 | 57,037.9 | 57,213.55 | -42.75 | -0.07 | 91,106,919 | 5,469.02 | 15.17 | 2.32 |
| 4 | 08-Jul-25 | 56,942.55 | 57,303.3 | 56,923.05 | 57,256.3 | 307.1 | 0.54 | 105,496,181 | 6,733.82 | 15.18 | 2.32 |
| 5 | 07-Jul-25 | 56,938.7 | 57,152.2 | 56,838.55 | 56,949.2 | -82.7 | -0.15 | 103,275,989 | 4,714.0 | 15.1 | 2.31 |
| 6 | 04-Jul-25 | 56,825.25 | 57,075.1 | 56,623.6 | 57,031.9 | 239.95 | 0.42 | 93,858,205 | 3,871.5 | 15.12 | 2.35 |
| 7 | 03-Jul-25 | 57,050.4 | 57,193.25 | 56,764.1 | 56,791.95 | -207.25 | -0.36 | 149,891,510 | 7,232.62 | 15.06 | 2.34 |
| 8 | 02-Jul-25 | 57,558.2 | 57,628.4 | 56,833.8 | 56,999.2 | -460.25 | -0.8 | 169,590,882 | 8,026.46 | 15.11 | 2.35 |
| 9 | 01-Jul-25 | 57,375.8 | 57,533.85 | 57,150.35 | 57,459.45 | 146.7 | 0.26 | 283,276,197 | 8,734.24 | 15.23 | 2.37 |
| 10 | 30-Jun-25 | 57,529.95 | 57,614.5 | 57,193.8 | 57,312.75 | -131.15 | -0.23 | 182,974,016 | 7,876.79 | 15.19 | 2.36 |
| 11 | 27-Jun-25 | 57,234.7 | 57,475.4 | 56,993.85 | 57,443.9 | 237.2 | 0.41 | 237,982,623 | 14,041.67 | 15.03 | 2.31 |
| 12 | 26-Jun-25 | 56,693.55 | 57,263.45 | 56,558.35 | 57,206.7 | 585.55 | 1.03 | 176,543,280 | 13,209.6 | 14.97 | 2.3 |
| 13 | 25-Jun-25 | 56,564.5 | 56,681.4 | 56,420.65 | 56,621.15 | 159.25 | 0.28 | 98,673,656 | 6,054.77 | 14.82 | 2.28 |
| 14 | 24-Jun-25 | 56,529.45 | 56,862.0 | 56,276.15 | 56,461.9 | 402.55 | 0.72 | 132,949,497 | 8,261.84 | 14.78 | 2.3 |
| 15 | 23-Jun-25 | 55,832.35 | 56,233.55 | 55,779.25 | 56,059.35 | -193.5 | -0.34 | 86,815,983 | 4,154.17 | 14.67 | 2.29 |
| 16 | 20-Jun-25 | 55,566.7 | 56,328.2 | 55,566.4 | 56,252.85 | 675.4 | 1.22 | 161,498,033 | 10,192.14 | 14.72 | 2.29 |
| 17 | 19-Jun-25 | 55,784.85 | 55,942.45 | 55,475.45 | 55,577.45 | -251.3 | -0.45 | 131,337,052 | 6,875.2 | 14.56 | 2.27 |
| 18 | 18-Jun-25 | 55,544.95 | 55,933.6 | 55,511.8 | 55,828.75 | 114.6 | 0.21 | 116,387,466 | 7,214.0 | 14.62 | 2.28 |
| 19 | 17-Jun-25 | 55,975.0 | 56,067.3 | 55,643.95 | 55,714.15 | -230.75 | -0.41 | 106,308,600 | 5,617.54 | 14.59 | 2.27 |
| 20 | 16-Jun-25 | 55,554.1 | 55,999.85 | 55,381.45 | 55,944.9 | 417.55 | 0.75 | 107,684,846 | 5,492.66 | 14.65 | 2.28 |
| 21 | 13-Jun-25 | 55,149.3 | 55,688.0 | 55,149.3 | 55,527.35 | -555.2 | -0.99 | 142,013,350 | 6,042.45 | 14.54 | 2.27 |
| 22 | 12-Jun-25 | 56,480.9 | 56,611.05 | 55,968.5 | 56,082.55 | -377.2 | -0.67 | 135,273,988 | 6,460.33 | 14.7 | 2.29 |
| 23 | 11-Jun-25 | 56,639.85 | 56,782.5 | 56,399.4 | 56,459.75 | -169.35 | -0.3 | 135,259,963 | 5,477.92 | 14.8 | 2.31 |
| 24 | 10-Jun-25 | 56,993.9 | 57,015.4 | 56,564.15 | 56,629.1 | -210.5 | -0.37 | 145,969,879 | 8,256.92 | 14.85 | 2.31 |
| 25 | 09-Jun-25 | 57,049.5 | 57,049.5 | 56,792.7 | 56,839.6 | 261.2 | 0.46 | 207,484,622 | 9,138.51 | 14.9 | 2.35 |
| 26 | 06-Jun-25 | 55,699.45 | 56,695.0 | 55,534.75 | 56,578.4 | 817.55 | 1.47 | 347,023,400 | 13,035.84 | 14.83 | 2.34 |
| 27 | 05-Jun-25 | 55,806.75 | 56,010.15 | 55,580.45 | 55,760.85 | 84.0 | 0.15 | 141,281,084 | 8,518.57 | 14.64 | 2.33 |
| 28 | 04-Jun-25 | 55,650.35 | 55,791.0 | 55,408.35 | 55,676.85 | 76.9 | 0.14 | 151,488,202 | 6,067.58 | 14.61 | 2.33 |
| 29 | 03-Jun-25 | 56,104.8 | 56,161.4 | 55,455.8 | 55,599.95 | -303.45 | -0.54 | 212,808,078 | 9,937.61 | 14.59 | 2.33 |
| 30 | 02-Jun-25 | 55,598.25 | 55,966.3 | 55,400.55 | 55,903.4 | 153.7 | 0.28 | 211,302,101 | 8,722.91 | 14.67 | 2.34 |