Dashboard →
Sectorial Indices →
NIFTY BANK
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 9,351.45 Cr | ||||
| High/Low Price | Quarter: 54,941.3 / 47,702.9 | Month: 56,098.7 / 49,156.95 | Week: 55,499.65 / 54,442.3 | Day: 54,996.1 / 54,576.6 | Avg. P/E: 13.67 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May-25 | 54,875.9 | 54,996.1 | 54,576.6 | 54,941.3 | -133.8 | -0.24 | 148,227,670 | 9,220.0 | 13.82 | 2.34 |
| 2 | 21-May-25 | 55,060.2 | 55,336.85 | 54,690.8 | 55,075.1 | 197.75 | 0.36 | 119,459,912 | 5,560.63 | 13.86 | 2.35 |
| 3 | 20-May-25 | 55,445.3 | 55,568.35 | 54,829.45 | 54,877.35 | -543.35 | -0.98 | 143,426,306 | 7,986.79 | 13.81 | 2.34 |
| 4 | 19-May-25 | 55,326.05 | 55,695.55 | 55,296.55 | 55,420.7 | 65.8 | 0.12 | 138,063,909 | 5,421.58 | 13.94 | 2.36 |
| 5 | 16-May-25 | 55,276.0 | 55,418.9 | 55,170.25 | 55,354.9 | -0.7 | 0.0 | 136,045,212 | 7,512.92 | 13.93 | 2.36 |
| 6 | 15-May-25 | 54,853.7 | 55,490.55 | 54,442.3 | 55,355.6 | 554.3 | 1.01 | 138,421,253 | 10,195.93 | 13.93 | 2.36 |
| 7 | 14-May-25 | 55,008.55 | 55,208.6 | 54,491.0 | 54,801.3 | -139.55 | -0.25 | 145,169,571 | 6,288.89 | 13.79 | 2.34 |
| 8 | 13-May-25 | 55,233.5 | 55,499.65 | 54,888.5 | 54,940.85 | -442.0 | -0.8 | 190,035,885 | 9,256.83 | 13.82 | 2.34 |
| 9 | 12-May-25 | 54,658.75 | 55,466.3 | 54,558.05 | 55,382.85 | 1,787.6 | 3.34 | 199,594,158 | 8,894.5 | 14.0 | 2.36 |
| 10 | 09-May-25 | 53,595.95 | 54,054.8 | 53,483.05 | 53,595.25 | -770.4 | -1.42 | 179,290,315 | 8,109.92 | 13.54 | 2.29 |
| 11 | 08-May-25 | 54,801.75 | 54,937.25 | 54,108.0 | 54,365.65 | -245.25 | -0.45 | 302,197,374 | 12,890.73 | 13.81 | 2.32 |
| 12 | 07-May-25 | 54,013.4 | 54,684.3 | 53,919.9 | 54,610.9 | 339.5 | 0.63 | 268,883,957 | 9,325.72 | 13.89 | 2.33 |
| 13 | 06-May-25 | 54,918.25 | 55,036.95 | 54,172.95 | 54,271.4 | -648.1 | -1.18 | 198,690,472 | 8,440.53 | 13.79 | 2.32 |
| 14 | 05-May-25 | 55,065.8 | 55,345.5 | 54,786.5 | 54,919.5 | -195.85 | -0.36 | 139,409,242 | 8,876.74 | 13.91 | 2.34 |
| 15 | 02-May-25 | 55,100.95 | 55,691.95 | 54,994.4 | 55,115.35 | 28.2 | 0.05 | 154,187,346 | 8,648.95 | 13.98 | 2.35 |
| 16 | 30-Apr-25 | 55,382.4 | 55,478.25 | 54,723.7 | 55,087.15 | -304.1 | -0.55 | 193,527,310 | 11,916.11 | 13.97 | 2.35 |
| 17 | 29-Apr-25 | 55,524.35 | 55,957.75 | 55,262.4 | 55,391.25 | -41.55 | -0.07 | 193,903,416 | 8,373.38 | 14.05 | 2.36 |
| 18 | 28-Apr-25 | 54,610.3 | 55,577.4 | 54,582.35 | 55,432.8 | 768.75 | 1.41 | 178,630,188 | 7,103.46 | 14.0 | 2.37 |
| 19 | 25-Apr-25 | 55,233.55 | 55,350.55 | 54,176.45 | 54,664.05 | -537.35 | -0.97 | 210,766,304 | 9,679.83 | 13.81 | 2.33 |
| 20 | 24-Apr-25 | 55,103.9 | 55,550.45 | 55,088.4 | 55,201.4 | -168.65 | -0.3 | 233,218,409 | 12,002.95 | 13.94 | 2.36 |
| 21 | 23-Apr-25 | 56,097.1 | 56,098.7 | 55,162.5 | 55,370.05 | -277.15 | -0.5 | 245,520,423 | 11,723.19 | 14.0 | 2.36 |
| 22 | 22-Apr-25 | 55,414.3 | 55,961.2 | 55,243.55 | 55,647.2 | 342.7 | 0.62 | 276,879,053 | 15,645.82 | 14.22 | 2.37 |
| 23 | 21-Apr-25 | 54,891.25 | 55,461.65 | 54,674.95 | 55,304.5 | 1,014.3 | 1.87 | 267,372,839 | 13,622.84 | 14.13 | 2.36 |
| 24 | 17-Apr-25 | 53,153.75 | 54,407.2 | 53,084.9 | 54,290.2 | 1,172.45 | 2.21 | 294,946,433 | 13,719.04 | 13.88 | 2.32 |
| 25 | 16-Apr-25 | 52,690.9 | 53,164.45 | 52,471.35 | 53,117.75 | 738.25 | 1.41 | 200,504,101 | 10,526.17 | 13.58 | 2.27 |
| 26 | 15-Apr-25 | 52,299.0 | 52,486.35 | 51,863.3 | 52,379.5 | 1,377.15 | 2.7 | 203,761,353 | 11,819.68 | 13.39 | 2.23 |
| 27 | 11-Apr-25 | 50,634.1 | 51,244.7 | 50,634.1 | 51,002.35 | 762.2 | 1.52 | 139,974,934 | 8,735.46 | 13.04 | 2.18 |
| 28 | 09-Apr-25 | 50,487.1 | 50,496.9 | 49,910.85 | 50,240.15 | -270.85 | -0.54 | 141,787,861 | 7,324.09 | 12.84 | 2.14 |
| 29 | 08-Apr-25 | 50,388.55 | 50,793.7 | 50,030.8 | 50,511.0 | 650.9 | 1.31 | 162,259,279 | 9,082.76 | 12.91 | 2.16 |
| 30 | 07-Apr-25 | 49,336.1 | 50,426.25 | 49,156.95 | 49,860.1 | -1,642.6 | -3.19 | 236,789,593 | 11,587.08 | 12.74 | 2.13 |
| 31 | 04-Apr-25 | 51,711.6 | 51,893.6 | 51,360.4 | 51,502.7 | -94.65 | -0.18 | 189,607,641 | 8,445.89 | 13.16 | 2.2 |
| 32 | 03-Apr-25 | 50,910.0 | 51,661.6 | 50,906.65 | 51,597.35 | 249.3 | 0.49 | 291,159,558 | 5,960.55 | 13.19 | 2.2 |
| 33 | 02-Apr-25 | 50,966.9 | 51,404.2 | 50,908.35 | 51,348.05 | 520.55 | 1.02 | 149,906,457 | 5,545.35 | 13.12 | 2.19 |
| 34 | 01-Apr-25 | 51,178.15 | 51,683.85 | 50,742.0 | 50,827.5 | -737.35 | -1.43 | 176,322,972 | 8,505.05 | 12.99 | 2.17 |