Dashboard →
Sectorial Indices →
NIFTY CPSE
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 4,312.02 Cr | ||||
| High/Low Price | Quarter: 6,681.5 / 5,521.95 | Month: 6,681.5 / 6,384.4 | Week: 6,681.8 / 6,565.6 | Day: 6,610.95 / 6,549.95 | Avg. P/E: 13.89 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul-25 | 6,591.9 | 6,610.95 | 6,549.95 | 6,576.4 | -27.1 | -0.41 | 80,355,001 | 2,359.27 | 13.82 | 2.34 |
| 2 | 10-Jul-25 | 6,655.4 | 6,670.95 | 6,586.75 | 6,603.5 | -42.95 | -0.65 | 76,813,050 | 2,150.56 | 13.88 | 2.35 |
| 3 | 09-Jul-25 | 6,648.9 | 6,666.9 | 6,631.65 | 6,646.45 | 9.55 | 0.14 | 74,682,772 | 2,126.25 | 13.97 | 2.37 |
| 4 | 08-Jul-25 | 6,582.35 | 6,643.5 | 6,570.2 | 6,636.9 | 59.6 | 0.91 | 101,185,707 | 2,416.57 | 13.95 | 2.36 |
| 5 | 07-Jul-25 | 6,624.1 | 6,624.6 | 6,567.15 | 6,577.3 | -43.15 | -0.65 | 69,173,926 | 2,297.8 | 13.82 | 2.34 |
| 6 | 04-Jul-25 | 6,632.95 | 6,636.75 | 6,593.0 | 6,620.45 | 13.25 | 0.2 | 71,892,575 | 2,418.88 | 13.91 | 2.36 |
| 7 | 03-Jul-25 | 6,626.0 | 6,638.6 | 6,582.5 | 6,607.2 | 11.4 | 0.17 | 88,975,288 | 2,812.54 | 13.88 | 2.35 |
| 8 | 02-Jul-25 | 6,638.75 | 6,656.65 | 6,565.6 | 6,595.8 | -45.55 | -0.69 | 106,685,458 | 3,099.64 | 13.86 | 2.35 |
| 9 | 01-Jul-25 | 6,664.15 | 6,681.8 | 6,631.3 | 6,641.35 | 4.35 | 0.07 | 96,148,268 | 3,362.95 | 13.96 | 2.37 |
| 10 | 30-Jun-25 | 6,635.75 | 6,648.35 | 6,598.8 | 6,637.0 | 16.05 | 0.24 | 80,253,045 | 2,731.96 | 13.95 | 2.36 |
| 11 | 27-Jun-25 | 6,614.8 | 6,650.35 | 6,610.7 | 6,620.95 | 27.1 | 0.41 | 193,881,824 | 6,533.58 | 14.02 | 2.39 |
| 12 | 26-Jun-25 | 6,553.45 | 6,601.0 | 6,530.15 | 6,593.85 | 61.55 | 0.94 | 104,413,780 | 3,498.57 | 13.97 | 2.38 |
| 13 | 25-Jun-25 | 6,587.45 | 6,604.85 | 6,523.4 | 6,532.3 | -32.7 | -0.5 | 125,522,855 | 3,918.44 | 13.84 | 2.36 |
| 14 | 24-Jun-25 | 6,666.3 | 6,668.15 | 6,549.65 | 6,565.0 | -81.3 | -1.22 | 236,154,192 | 7,714.38 | 13.91 | 2.37 |
| 15 | 23-Jun-25 | 6,589.45 | 6,669.25 | 6,565.15 | 6,646.3 | 52.35 | 0.79 | 141,498,016 | 4,956.56 | 14.08 | 2.4 |
| 16 | 20-Jun-25 | 6,488.5 | 6,605.85 | 6,471.8 | 6,593.95 | 106.95 | 1.65 | 248,224,622 | 8,884.88 | 13.97 | 2.38 |
| 17 | 19-Jun-25 | 6,533.2 | 6,540.75 | 6,459.75 | 6,487.0 | -45.55 | -0.7 | 94,661,816 | 3,342.6 | 13.74 | 2.35 |
| 18 | 18-Jun-25 | 6,584.45 | 6,590.5 | 6,513.0 | 6,532.55 | -48.2 | -0.73 | 100,037,251 | 3,387.25 | 13.84 | 2.36 |
| 19 | 17-Jun-25 | 6,627.95 | 6,630.7 | 6,564.9 | 6,580.75 | -36.35 | -0.55 | 91,137,856 | 3,584.54 | 13.94 | 2.38 |
| 20 | 16-Jun-25 | 6,560.3 | 6,621.35 | 6,515.75 | 6,617.1 | 87.6 | 1.34 | 138,334,831 | 5,081.94 | 14.02 | 2.39 |
| 21 | 13-Jun-25 | 6,449.5 | 6,545.7 | 6,448.0 | 6,529.5 | 14.35 | 0.22 | 166,640,322 | 6,817.27 | 13.83 | 2.36 |
| 22 | 12-Jun-25 | 6,636.15 | 6,671.6 | 6,500.45 | 6,515.15 | -100.1 | -1.51 | 139,234,031 | 5,100.31 | 13.8 | 2.36 |
| 23 | 11-Jun-25 | 6,648.55 | 6,681.5 | 6,598.3 | 6,615.25 | -17.05 | -0.26 | 131,039,338 | 4,756.65 | 14.01 | 2.39 |
| 24 | 10-Jun-25 | 6,647.2 | 6,659.0 | 6,615.65 | 6,632.3 | 21.4 | 0.32 | 109,281,129 | 3,876.55 | 14.05 | 2.4 |
| 25 | 09-Jun-25 | 6,592.15 | 6,622.8 | 6,567.4 | 6,610.9 | 60.85 | 0.93 | 127,799,714 | 4,398.21 | 14.0 | 2.39 |
| 26 | 06-Jun-25 | 6,529.7 | 6,555.85 | 6,518.7 | 6,550.05 | 39.45 | 0.61 | 112,932,500 | 6,790.87 | 13.87 | 2.37 |
| 27 | 05-Jun-25 | 6,477.0 | 6,520.05 | 6,456.25 | 6,510.6 | 58.9 | 0.91 | 158,988,691 | 8,394.64 | 13.79 | 2.35 |
| 28 | 04-Jun-25 | 6,417.1 | 6,459.5 | 6,384.4 | 6,451.7 | 46.4 | 0.72 | 106,501,077 | 5,129.84 | 13.67 | 2.33 |
| 29 | 03-Jun-25 | 6,479.9 | 6,504.65 | 6,397.85 | 6,405.3 | -63.9 | -0.99 | 102,259,481 | 4,450.18 | 13.57 | 2.32 |
| 30 | 02-Jun-25 | 6,456.65 | 6,482.2 | 6,435.85 | 6,469.2 | 18.6 | 0.29 | 110,692,620 | 2,966.78 | 13.7 | 2.34 |