Dashboard →
Sectorial Indices →
NIFTY CPSE
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 2,312.86 Cr | ||||
| High/Low Price | Quarter: 6,681.8 / 6,109.1 | Month: 6,663.7 / 6,417.35 | Week: 6,638.25 / 6,342.4 | Day: 6,508.55 / 6,467.0 | Avg. P/E: 13.77 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov-25 | 6,489.2 | 6,508.55 | 6,467.0 | 6,479.6 | 20.05 | 0.31 | 78,634,001 | 2,322.92 | 13.57 | 2.1 |
| 2 | 11-Nov-25 | 6,442.6 | 6,464.8 | 6,388.95 | 6,459.55 | 31.75 | 0.49 | 84,399,909 | 2,496.13 | 13.76 | 2.09 |
| 3 | 10-Nov-25 | 6,414.5 | 6,454.5 | 6,409.75 | 6,427.8 | 2.7 | 0.04 | 59,384,625 | 1,636.6 | 13.69 | 2.08 |
| 4 | 07-Nov-25 | 6,371.7 | 6,434.7 | 6,342.4 | 6,425.1 | 31.0 | 0.48 | 74,781,317 | 1,797.97 | 13.68 | 2.08 |
| 5 | 06-Nov-25 | 6,488.85 | 6,498.35 | 6,387.55 | 6,394.1 | -100.0 | -1.54 | 86,843,779 | 2,365.54 | 13.63 | 2.07 |
| 6 | 04-Nov-25 | 6,583.4 | 6,591.0 | 6,486.1 | 6,494.1 | -112.5 | -1.7 | 87,021,253 | 2,541.59 | 13.81 | 2.1 |
| 7 | 03-Nov-25 | 6,627.95 | 6,638.25 | 6,570.6 | 6,606.6 | -9.05 | -0.14 | 82,629,293 | 2,721.57 | 14.12 | 2.14 |
| 8 | 31-Oct-25 | 6,628.7 | 6,628.7 | 6,563.6 | 6,615.65 | 5.7 | 0.09 | 127,310,067 | 4,238.48 | 14.14 | 2.15 |
| 9 | 30-Oct-25 | 6,627.8 | 6,630.3 | 6,570.55 | 6,609.95 | 0.95 | 0.01 | 94,006,600 | 2,542.27 | 13.88 | 2.14 |
| 10 | 29-Oct-25 | 6,566.05 | 6,663.7 | 6,565.1 | 6,609.0 | 54.45 | 0.83 | 129,519,996 | 3,549.37 | 13.88 | 2.14 |
| 11 | 28-Oct-25 | 6,620.7 | 6,625.65 | 6,527.8 | 6,554.55 | -57.4 | -0.87 | 76,838,858 | 2,274.43 | 13.77 | 2.13 |
| 12 | 27-Oct-25 | 6,638.8 | 6,638.8 | 6,600.3 | 6,611.95 | -3.5 | -0.05 | 61,998,325 | 1,872.47 | 13.89 | 2.15 |
| 13 | 24-Oct-25 | 6,626.85 | 6,651.0 | 6,593.0 | 6,615.45 | 8.4 | 0.13 | 95,946,822 | 3,062.54 | 13.89 | 2.15 |
| 14 | 23-Oct-25 | 6,609.55 | 6,638.5 | 6,589.7 | 6,607.05 | 28.75 | 0.44 | 100,675,384 | 2,949.4 | 13.88 | 2.14 |
| 15 | 21-Oct-25 | 6,590.65 | 6,601.3 | 6,570.05 | 6,578.3 | 4.45 | 0.07 | 9,212,109 | 271.24 | 13.82 | 2.13 |
| 16 | 20-Oct-25 | 6,576.5 | 6,594.55 | 6,553.55 | 6,573.85 | 17.85 | 0.27 | 73,502,362 | 1,963.2 | 13.81 | 2.13 |
| 17 | 17-Oct-25 | 6,559.2 | 6,596.8 | 6,520.55 | 6,556.0 | -12.7 | -0.19 | 108,010,135 | 2,735.06 | 13.77 | 2.13 |
| 18 | 16-Oct-25 | 6,556.2 | 6,574.15 | 6,547.6 | 6,568.7 | 29.1 | 0.44 | 60,762,891 | 1,636.37 | 13.8 | 2.13 |
| 19 | 15-Oct-25 | 6,467.75 | 6,567.55 | 6,467.45 | 6,539.6 | 75.95 | 1.18 | 67,347,124 | 1,900.89 | 13.74 | 2.12 |
| 20 | 14-Oct-25 | 6,521.65 | 6,558.65 | 6,451.25 | 6,463.65 | -43.1 | -0.66 | 82,030,695 | 2,105.06 | 13.58 | 2.1 |
| 21 | 13-Oct-25 | 6,516.45 | 6,520.9 | 6,468.7 | 6,506.75 | -36.75 | -0.56 | 71,507,648 | 1,787.78 | 13.67 | 2.11 |
| 22 | 10-Oct-25 | 6,488.5 | 6,572.15 | 6,485.65 | 6,543.5 | 53.7 | 0.83 | 69,517,363 | 2,033.53 | 13.74 | 2.12 |
| 23 | 09-Oct-25 | 6,445.0 | 6,500.7 | 6,417.35 | 6,489.8 | 45.0 | 0.7 | 70,227,608 | 1,846.55 | 13.63 | 2.11 |
| 24 | 08-Oct-25 | 6,551.6 | 6,556.3 | 6,433.75 | 6,444.8 | -88.25 | -1.35 | 62,337,773 | 1,840.45 | 13.54 | 2.09 |
| 25 | 07-Oct-25 | 6,547.35 | 6,598.6 | 6,525.0 | 6,533.05 | 0.55 | 0.01 | 86,831,531 | 2,554.84 | 13.72 | 2.12 |
| 26 | 06-Oct-25 | 6,536.5 | 6,555.5 | 6,487.15 | 6,532.5 | -17.55 | -0.27 | 72,523,483 | 2,284.44 | 13.72 | 2.12 |
| 27 | 03-Oct-25 | 6,494.1 | 6,554.4 | 6,473.75 | 6,550.05 | 66.5 | 1.03 | 92,147,762 | 2,763.93 | 13.76 | 2.13 |
| 28 | 01-Oct-25 | 6,452.3 | 6,539.9 | 6,438.95 | 6,483.55 | 24.2 | 0.37 | 74,770,958 | 2,665.59 | 13.62 | 2.1 |