Dashboard →
Sectorial Indices →
NIFTY BANK
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 6,456.69 Cr | ||||
| High/Low Price | Quarter: 57,614.5 / 49,156.95 | Month: 57,628.4 / 53,820.35 | Week: 56,156.3 / 53,820.35 | Day: 54,382.25 / 53,768.45 | Avg. P/E: 15.08 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 54,256.0 | 54,382.25 | 53,768.45 | 53,820.35 | -630.1 | -1.16 | 134,329,841 | 7,653.16 | 14.66 | 2.0 |
| 2 | 26-Aug-25 | 54,999.05 | 55,068.9 | 54,396.1 | 54,450.45 | -688.85 | -1.25 | 123,812,430 | 6,273.37 | 14.83 | 2.02 |
| 3 | 25-Aug-25 | 55,147.75 | 55,306.0 | 55,048.4 | 55,139.3 | -10.1 | -0.02 | 79,872,789 | 4,868.15 | 15.02 | 2.05 |
| 4 | 22-Aug-25 | 55,669.25 | 55,745.0 | 55,102.6 | 55,149.4 | -606.05 | -1.09 | 77,141,295 | 4,904.87 | 15.02 | 2.05 |
| 5 | 21-Aug-25 | 55,972.05 | 55,993.65 | 55,708.2 | 55,755.45 | 56.95 | 0.1 | 70,335,704 | 4,599.75 | 15.19 | 2.07 |
| 6 | 20-Aug-25 | 55,751.5 | 55,812.6 | 55,577.35 | 55,698.5 | -166.65 | -0.3 | 69,080,256 | 3,929.98 | 15.17 | 2.07 |
| 7 | 19-Aug-25 | 55,622.3 | 55,965.55 | 55,608.15 | 55,865.15 | 130.25 | 0.23 | 89,334,976 | 4,838.22 | 15.22 | 2.09 |
| 8 | 18-Aug-25 | 55,940.6 | 56,156.3 | 55,647.65 | 55,734.9 | 393.05 | 0.71 | 101,715,772 | 6,271.46 | 15.18 | 2.09 |
| 9 | 14-Aug-25 | 55,102.55 | 55,472.8 | 55,074.3 | 55,341.85 | 160.4 | 0.29 | 74,186,271 | 5,318.26 | 15.07 | 2.07 |
| 10 | 13-Aug-25 | 55,340.05 | 55,340.05 | 55,026.95 | 55,181.45 | 137.75 | 0.25 | 80,068,987 | 5,057.23 | 15.03 | 2.07 |
| 11 | 12-Aug-25 | 55,441.1 | 55,566.7 | 55,001.5 | 55,043.7 | -467.05 | -0.84 | 74,654,204 | 4,460.93 | 14.99 | 2.06 |
| 12 | 11-Aug-25 | 54,999.35 | 55,582.15 | 54,927.55 | 55,510.75 | 505.85 | 0.92 | 105,180,632 | 5,551.53 | 15.18 | 2.14 |
| 13 | 08-Aug-25 | 55,609.35 | 55,652.6 | 54,905.6 | 55,004.9 | -516.25 | -0.93 | 97,278,488 | 6,115.9 | 15.04 | 2.12 |
| 14 | 07-Aug-25 | 55,215.65 | 55,614.8 | 54,973.55 | 55,521.15 | 110.0 | 0.2 | 95,473,822 | 7,276.11 | 15.18 | 2.14 |
| 15 | 06-Aug-25 | 55,329.8 | 55,559.4 | 55,227.7 | 55,411.15 | 50.9 | 0.09 | 117,597,509 | 5,603.16 | 15.15 | 2.14 |
| 16 | 05-Aug-25 | 55,545.05 | 55,648.15 | 55,202.85 | 55,360.25 | -259.1 | -0.47 | 105,715,243 | 8,349.26 | 15.14 | 2.14 |
| 17 | 04-Aug-25 | 55,557.5 | 55,752.45 | 55,437.3 | 55,619.35 | 1.75 | 0.0 | 131,113,299 | 5,603.22 | 15.19 | 2.15 |
| 18 | 01-Aug-25 | 55,897.15 | 56,097.6 | 55,562.1 | 55,617.6 | -344.35 | -0.62 | 98,888,023 | 5,412.38 | 15.19 | 2.15 |
| 19 | 31-Jul-25 | 55,728.15 | 56,406.2 | 55,547.35 | 55,961.95 | -188.75 | -0.34 | 182,793,120 | 8,710.55 | 15.2 | 2.16 |
| 20 | 30-Jul-25 | 56,310.1 | 56,321.15 | 56,064.55 | 56,150.7 | -71.3 | -0.13 | 139,650,524 | 6,484.04 | 15.25 | 2.17 |
| 21 | 29-Jul-25 | 55,881.8 | 56,296.4 | 55,843.25 | 56,222.0 | 137.1 | 0.24 | 145,111,592 | 9,195.07 | 15.07 | 2.17 |
| 22 | 28-Jul-25 | 56,215.1 | 56,578.4 | 55,997.45 | 56,084.9 | -444.0 | -0.79 | 145,685,401 | 8,419.46 | 14.81 | 2.16 |
| 23 | 25-Jul-25 | 57,170.7 | 57,170.7 | 56,439.4 | 56,528.9 | -537.15 | -0.94 | 125,071,034 | 5,848.19 | 14.88 | 2.18 |
| 24 | 24-Jul-25 | 57,316.6 | 57,316.6 | 56,850.9 | 57,066.05 | -144.4 | -0.25 | 179,807,625 | 7,304.96 | 15.02 | 2.2 |
| 25 | 23-Jul-25 | 56,918.15 | 57,249.0 | 56,715.8 | 57,210.45 | 454.45 | 0.8 | 129,781,223 | 7,142.4 | 15.07 | 2.21 |
| 26 | 22-Jul-25 | 57,253.35 | 57,286.15 | 56,692.0 | 56,756.0 | -196.75 | -0.35 | 132,755,588 | 6,922.17 | 14.95 | 2.19 |
| 27 | 21-Jul-25 | 56,558.9 | 56,983.45 | 56,255.7 | 56,952.75 | 669.75 | 1.19 | 133,656,637 | 9,301.52 | 15.11 | 2.2 |
| 28 | 18-Jul-25 | 56,524.25 | 56,705.15 | 56,204.85 | 56,283.0 | -545.8 | -0.96 | 141,249,347 | 10,339.98 | 14.92 | 2.2 |
| 29 | 17-Jul-25 | 57,231.95 | 57,262.85 | 56,780.15 | 56,828.8 | -340.15 | -0.59 | 129,763,690 | 8,491.69 | 15.07 | 2.3 |
| 30 | 16-Jul-25 | 57,111.25 | 57,276.55 | 56,937.6 | 57,168.95 | 162.3 | 0.28 | 161,253,321 | 6,912.99 | 15.16 | 2.32 |
| 31 | 15-Jul-25 | 56,709.2 | 57,134.95 | 56,707.8 | 57,006.65 | 241.3 | 0.43 | 124,577,638 | 5,808.52 | 15.11 | 2.31 |
| 32 | 14-Jul-25 | 56,780.75 | 56,896.3 | 56,594.25 | 56,765.35 | 10.65 | 0.02 | 123,043,716 | 5,307.24 | 15.05 | 2.3 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |