Dashboard →
Sectorial Indices →
NIFTY CPSE
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 3,997.09 Cr | ||||
| High/Low Price | Quarter: 6,550.4 / 5,284.25 | Month: 6,550.4 / 5,521.95 | Week: 6,550.4 / 6,188.9 | Day: 6,578.4 / 6,475.3 | Avg. P/E: 13.16 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May-25 | 6,515.1 | 6,578.4 | 6,475.3 | 6,550.4 | 72.15 | 1.11 | 191,723,882 | 6,750.59 | 13.72 | 2.37 |
| 2 | 20-May-25 | 6,561.0 | 6,593.4 | 6,465.9 | 6,478.25 | -39.4 | -0.6 | 208,357,063 | 8,085.73 | 13.64 | 2.34 |
| 3 | 19-May-25 | 6,559.15 | 6,590.0 | 6,501.45 | 6,517.65 | 12.9 | 0.2 | 177,692,017 | 7,836.42 | 13.72 | 2.36 |
| 4 | 16-May-25 | 6,428.25 | 6,539.2 | 6,411.95 | 6,504.75 | 91.3 | 1.42 | 235,444,215 | 11,403.01 | 13.7 | 2.35 |
| 5 | 15-May-25 | 6,352.25 | 6,425.1 | 6,274.15 | 6,413.45 | 73.05 | 1.15 | 194,608,742 | 8,340.49 | 13.5 | 2.32 |
| 6 | 14-May-25 | 6,293.75 | 6,369.1 | 6,276.6 | 6,340.4 | 77.85 | 1.24 | 177,231,921 | 7,509.14 | 13.35 | 2.29 |
| 7 | 13-May-25 | 6,283.45 | 6,340.45 | 6,251.9 | 6,262.55 | -32.8 | -0.52 | 158,235,102 | 4,476.24 | 13.19 | 2.26 |
| 8 | 12-May-25 | 6,212.0 | 6,305.4 | 6,188.9 | 6,295.35 | 219.35 | 3.61 | 129,708,688 | 3,164.8 | 13.25 | 2.28 |
| 9 | 09-May-25 | 5,991.0 | 6,098.5 | 5,989.55 | 6,076.0 | -28.25 | -0.46 | 136,053,937 | 3,508.17 | 12.89 | 2.2 |
| 10 | 08-May-25 | 6,193.25 | 6,227.6 | 6,059.9 | 6,104.25 | -64.85 | -1.05 | 113,575,855 | 3,082.46 | 12.95 | 2.21 |
| 11 | 07-May-25 | 6,043.7 | 6,187.15 | 6,043.55 | 6,169.1 | 45.35 | 0.74 | 111,556,555 | 3,013.02 | 13.08 | 2.23 |
| 12 | 06-May-25 | 6,228.95 | 6,256.55 | 6,099.8 | 6,123.75 | -93.9 | -1.51 | 92,086,561 | 2,301.75 | 12.99 | 2.21 |
| 13 | 05-May-25 | 6,211.35 | 6,236.75 | 6,178.35 | 6,217.65 | 21.75 | 0.35 | 81,726,470 | 2,224.95 | 13.19 | 2.25 |
| 14 | 02-May-25 | 6,225.6 | 6,307.8 | 6,172.9 | 6,195.9 | -64.15 | -1.02 | 86,580,082 | 2,595.6 | 13.14 | 2.24 |
| 15 | 30-Apr-25 | 6,299.2 | 6,327.4 | 6,216.7 | 6,260.05 | -22.95 | -0.37 | 109,460,197 | 3,661.73 | 13.28 | 2.26 |
| 16 | 29-Apr-25 | 6,330.05 | 6,359.55 | 6,266.55 | 6,283.0 | -25.35 | -0.4 | 136,119,646 | 5,362.28 | 13.33 | 2.27 |
| 17 | 28-Apr-25 | 6,185.75 | 6,337.25 | 6,184.55 | 6,308.35 | 94.0 | 1.51 | 94,005,265 | 2,738.37 | 13.38 | 2.28 |
| 18 | 25-Apr-25 | 6,348.9 | 6,379.95 | 6,148.3 | 6,214.35 | -136.35 | -2.15 | 119,535,216 | 2,766.31 | 13.18 | 2.25 |
| 19 | 24-Apr-25 | 6,359.15 | 6,388.55 | 6,331.75 | 6,350.7 | -21.95 | -0.34 | 92,274,971 | 2,193.53 | 13.47 | 2.3 |
| 20 | 23-Apr-25 | 6,355.7 | 6,390.8 | 6,266.1 | 6,372.65 | 52.1 | 0.82 | 116,655,736 | 2,728.08 | 13.52 | 2.3 |
| 21 | 22-Apr-25 | 6,371.2 | 6,375.45 | 6,315.5 | 6,320.55 | -32.55 | -0.51 | 130,863,590 | 2,689.95 | 13.41 | 2.29 |
| 22 | 21-Apr-25 | 6,261.9 | 6,370.1 | 6,218.1 | 6,353.1 | 115.7 | 1.85 | 109,716,342 | 3,039.17 | 13.47 | 2.3 |
| 23 | 17-Apr-25 | 6,182.65 | 6,249.35 | 6,135.2 | 6,237.4 | 47.15 | 0.76 | 130,359,113 | 2,676.88 | 13.23 | 2.26 |
| 24 | 16-Apr-25 | 6,141.15 | 6,198.15 | 6,120.25 | 6,190.25 | 50.15 | 0.82 | 144,267,440 | 2,724.33 | 13.13 | 2.24 |
| 25 | 15-Apr-25 | 6,161.45 | 6,176.4 | 6,120.1 | 6,140.1 | 73.3 | 1.21 | 108,633,663 | 2,826.6 | 13.02 | 2.22 |
| 26 | 11-Apr-25 | 5,971.4 | 6,075.85 | 5,965.45 | 6,066.8 | 182.4 | 3.1 | 124,342,251 | 2,688.66 | 12.87 | 2.19 |
| 27 | 09-Apr-25 | 5,900.95 | 5,923.9 | 5,863.35 | 5,884.4 | -33.9 | -0.57 | 125,047,153 | 2,578.72 | 12.48 | 2.13 |
| 28 | 08-Apr-25 | 5,941.45 | 5,974.35 | 5,827.85 | 5,918.3 | 97.65 | 1.68 | 119,819,930 | 2,908.53 | 12.55 | 2.14 |
| 29 | 07-Apr-25 | 5,534.55 | 5,846.75 | 5,521.95 | 5,820.65 | -111.5 | -1.88 | 159,438,846 | 3,644.19 | 12.34 | 2.1 |
| 30 | 04-Apr-25 | 6,122.75 | 6,123.8 | 5,902.7 | 5,932.15 | -204.1 | -3.33 | 144,931,916 | 3,435.1 | 12.58 | 2.15 |
| 31 | 03-Apr-25 | 6,052.3 | 6,144.55 | 6,041.8 | 6,136.25 | 73.3 | 1.21 | 108,424,794 | 2,725.37 | 13.01 | 2.22 |
| 32 | 02-Apr-25 | 6,086.85 | 6,103.5 | 5,974.15 | 6,062.95 | -23.5 | -0.39 | 136,996,595 | 3,325.44 | 12.86 | 2.19 |
| 33 | 01-Apr-25 | 6,121.45 | 6,224.25 | 6,071.95 | 6,086.45 | -53.35 | -0.87 | 111,714,824 | 2,898.46 | 12.91 | 2.2 |