Dashboard →
Sectorial Indices →
NIFTY BANK
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 8,292.21 Cr | ||||
| High/Low Price | Quarter: 58,274.65 / 53,561.75 | Month: 58,577.5 / 54,582.55 | Week: 58,274.65 / 57,157.85 | Day: 58,507.7 / 58,171.85 | Avg. P/E: 15.96 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov-25 | 58,505.35 | 58,507.7 | 58,171.85 | 58,274.65 | 136.5 | 0.23 | 149,265,514 | 7,073.06 | 16.28 | 2.19 |
| 2 | 11-Nov-25 | 57,962.3 | 58,187.35 | 57,594.25 | 58,138.15 | 200.6 | 0.35 | 119,589,571 | 5,909.76 | 16.24 | 2.19 |
| 3 | 10-Nov-25 | 57,846.2 | 58,097.2 | 57,846.2 | 57,937.55 | 60.75 | 0.1 | 123,385,793 | 5,940.6 | 16.19 | 2.18 |
| 4 | 07-Nov-25 | 57,391.4 | 58,001.35 | 57,157.85 | 57,876.8 | 322.55 | 0.56 | 142,423,718 | 6,208.77 | 16.17 | 2.18 |
| 5 | 06-Nov-25 | 57,714.8 | 57,945.05 | 57,521.0 | 57,554.25 | -272.8 | -0.47 | 170,428,684 | 10,257.32 | 16.08 | 2.17 |
| 6 | 04-Nov-25 | 57,966.65 | 58,119.65 | 57,732.95 | 57,827.05 | -274.4 | -0.47 | 168,559,617 | 8,624.42 | 16.19 | 2.18 |
| 7 | 03-Nov-25 | 57,726.85 | 58,247.55 | 57,718.4 | 58,101.45 | 325.1 | 0.56 | 204,665,357 | 8,247.6 | 16.26 | 2.19 |
| 8 | 31-Oct-25 | 57,942.45 | 58,254.95 | 57,656.95 | 57,776.35 | -254.75 | -0.44 | 307,922,255 | 10,392.19 | 16.17 | 2.17 |
| 9 | 30-Oct-25 | 58,152.05 | 58,331.2 | 57,999.2 | 58,031.1 | -354.15 | -0.61 | 222,993,699 | 8,385.96 | 16.28 | 2.18 |
| 10 | 29-Oct-25 | 58,316.25 | 58,469.9 | 58,087.05 | 58,385.25 | 171.15 | 0.29 | 151,847,243 | 7,845.76 | 16.38 | 2.2 |
| 11 | 28-Oct-25 | 58,006.55 | 58,313.8 | 57,770.35 | 58,214.1 | 99.85 | 0.17 | 256,079,447 | 14,036.42 | 16.33 | 2.19 |
| 12 | 27-Oct-25 | 57,796.45 | 58,224.55 | 57,652.75 | 58,114.25 | 414.65 | 0.72 | 153,027,019 | 7,555.3 | 16.3 | 2.19 |
| 13 | 24-Oct-25 | 58,172.75 | 58,232.9 | 57,482.05 | 57,699.6 | -378.45 | -0.65 | 132,081,008 | 6,654.57 | 16.15 | 2.17 |
| 14 | 23-Oct-25 | 58,314.55 | 58,577.5 | 57,951.45 | 58,078.05 | 70.85 | 0.12 | 291,556,210 | 14,314.53 | 16.26 | 2.18 |
| 15 | 21-Oct-25 | 58,063.4 | 58,155.55 | 57,887.2 | 58,007.2 | -26.0 | -0.04 | 38,968,242 | 1,679.12 | 16.26 | 2.18 |
| 16 | 20-Oct-25 | 57,872.85 | 58,261.55 | 57,872.85 | 58,033.2 | 319.85 | 0.55 | 341,715,407 | 14,041.65 | 16.26 | 2.18 |
| 17 | 17-Oct-25 | 57,362.9 | 57,830.2 | 57,238.65 | 57,713.35 | 290.8 | 0.51 | 147,161,418 | 8,960.74 | 16.05 | 2.17 |
| 18 | 16-Oct-25 | 57,139.95 | 57,525.8 | 56,994.7 | 57,422.55 | 622.65 | 1.1 | 148,601,313 | 9,667.33 | 15.97 | 2.16 |
| 19 | 15-Oct-25 | 56,528.95 | 56,922.7 | 56,491.85 | 56,799.9 | 303.45 | 0.54 | 123,701,247 | 6,914.83 | 15.68 | 2.14 |
| 20 | 14-Oct-25 | 56,598.65 | 56,721.3 | 56,230.15 | 56,496.45 | -128.55 | -0.23 | 129,845,019 | 6,690.65 | 15.6 | 2.13 |
| 21 | 13-Oct-25 | 56,337.05 | 56,770.9 | 56,327.4 | 56,625.0 | 15.25 | 0.03 | 123,486,993 | 6,454.29 | 15.63 | 2.13 |
| 22 | 10-Oct-25 | 56,168.6 | 56,760.25 | 56,152.45 | 56,609.75 | 417.7 | 0.74 | 162,952,571 | 6,722.44 | 15.63 | 2.13 |
| 23 | 09-Oct-25 | 55,979.0 | 56,286.25 | 55,843.9 | 56,192.05 | 173.8 | 0.31 | 118,029,500 | 6,049.16 | 15.52 | 2.11 |
| 24 | 08-Oct-25 | 56,098.5 | 56,303.6 | 55,821.0 | 56,018.25 | -221.1 | -0.39 | 133,591,450 | 5,798.8 | 15.47 | 2.11 |
| 25 | 07-Oct-25 | 56,126.4 | 56,502.45 | 56,025.05 | 56,239.35 | 134.5 | 0.24 | 153,742,467 | 8,757.24 | 15.53 | 2.12 |
| 26 | 06-Oct-25 | 55,834.7 | 56,164.2 | 55,727.25 | 56,104.85 | 515.6 | 0.93 | 162,639,435 | 9,726.97 | 15.49 | 2.11 |
| 27 | 03-Oct-25 | 55,182.6 | 55,616.45 | 55,177.0 | 55,589.25 | 241.3 | 0.44 | 156,863,037 | 8,879.41 | 15.35 | 2.09 |
| 28 | 01-Oct-25 | 54,653.9 | 55,406.75 | 54,582.55 | 55,347.95 | 712.1 | 1.3 | 172,989,699 | 10,393.05 | 15.28 | 2.08 |