Dashboard →
Sectorial Indices →
NIFTY CPSE
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 2,055.63 Cr | ||||
| High/Low Price | Quarter: 6,681.5 / 5,521.95 | Month: 6,681.8 / 6,137.55 | Week: 6,409.3 / 6,137.55 | Day: 6,198.4 / 6,127.4 | Avg. P/E: 13.58 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 6,190.85 | 6,198.4 | 6,127.4 | 6,137.55 | -56.9 | -0.92 | 83,336,354 | 2,049.49 | 12.91 | 2.03 |
| 2 | 26-Aug-25 | 6,272.3 | 6,277.3 | 6,185.8 | 6,194.45 | -92.8 | -1.48 | 118,825,710 | 2,819.79 | 13.03 | 2.07 |
| 3 | 25-Aug-25 | 6,294.1 | 6,309.8 | 6,278.75 | 6,287.25 | 6.15 | 0.1 | 63,834,495 | 1,522.28 | 13.22 | 2.1 |
| 4 | 22-Aug-25 | 6,305.55 | 6,316.85 | 6,275.45 | 6,281.1 | -27.4 | -0.43 | 68,529,976 | 1,743.86 | 13.21 | 2.18 |
| 5 | 21-Aug-25 | 6,345.9 | 6,368.5 | 6,303.9 | 6,308.5 | -39.85 | -0.63 | 69,139,367 | 1,970.4 | 13.27 | 2.19 |
| 6 | 20-Aug-25 | 6,367.15 | 6,372.15 | 6,334.85 | 6,348.35 | 4.2 | 0.07 | 79,807,979 | 2,056.72 | 13.35 | 2.2 |
| 7 | 19-Aug-25 | 6,379.95 | 6,386.75 | 6,325.1 | 6,344.15 | -25.05 | -0.39 | 61,733,027 | 1,644.24 | 13.34 | 2.2 |
| 8 | 18-Aug-25 | 6,400.5 | 6,409.3 | 6,352.25 | 6,369.2 | 4.55 | 0.07 | 63,116,389 | 1,705.56 | 13.4 | 2.26 |
| 9 | 14-Aug-25 | 6,403.65 | 6,408.85 | 6,338.45 | 6,364.65 | -38.6 | -0.6 | 63,190,293 | 1,551.05 | 13.5 | 2.27 |
| 10 | 13-Aug-25 | 6,386.3 | 6,419.0 | 6,374.0 | 6,403.25 | 47.3 | 0.74 | 73,897,258 | 1,985.55 | 13.58 | 2.28 |
| 11 | 12-Aug-25 | 6,333.1 | 6,377.75 | 6,325.75 | 6,355.95 | 22.2 | 0.35 | 96,381,527 | 2,005.17 | 13.48 | 2.26 |
| 12 | 11-Aug-25 | 6,314.95 | 6,348.1 | 6,297.65 | 6,333.75 | 16.55 | 0.26 | 72,354,784 | 1,940.73 | 13.43 | 2.26 |
| 13 | 08-Aug-25 | 6,313.25 | 6,348.85 | 6,303.45 | 6,317.2 | -8.8 | -0.14 | 54,329,984 | 1,466.61 | 13.42 | 2.25 |
| 14 | 07-Aug-25 | 6,309.4 | 6,333.65 | 6,267.85 | 6,326.0 | -8.55 | -0.13 | 60,402,241 | 1,635.1 | 13.43 | 2.25 |
| 15 | 06-Aug-25 | 6,366.4 | 6,378.55 | 6,323.3 | 6,334.55 | -19.0 | -0.3 | 72,955,604 | 2,200.95 | 13.45 | 2.26 |
| 16 | 05-Aug-25 | 6,357.2 | 6,376.3 | 6,315.2 | 6,353.55 | 2.85 | 0.04 | 80,027,638 | 2,220.43 | 13.49 | 2.26 |
| 17 | 04-Aug-25 | 6,321.85 | 6,361.55 | 6,289.3 | 6,350.7 | 34.4 | 0.54 | 85,801,713 | 2,546.58 | 13.49 | 2.26 |
| 18 | 01-Aug-25 | 6,372.75 | 6,383.2 | 6,303.9 | 6,316.3 | -66.7 | -1.04 | 70,366,876 | 1,953.17 | 13.2 | 2.25 |
| 19 | 31-Jul-25 | 6,350.9 | 6,439.85 | 6,349.1 | 6,383.0 | -41.45 | -0.65 | 71,287,188 | 2,019.02 | 13.32 | 2.27 |
| 20 | 30-Jul-25 | 6,451.1 | 6,481.95 | 6,417.25 | 6,424.45 | -7.55 | -0.12 | 65,897,572 | 1,935.18 | 13.48 | 2.29 |
| 21 | 29-Jul-25 | 6,382.9 | 6,446.4 | 6,338.75 | 6,432.0 | 38.35 | 0.6 | 70,885,473 | 2,195.98 | 13.52 | 2.29 |
| 22 | 28-Jul-25 | 6,433.7 | 6,469.6 | 6,373.35 | 6,393.65 | -38.05 | -0.59 | 64,252,303 | 1,893.28 | 13.44 | 2.28 |
| 23 | 25-Jul-25 | 6,533.7 | 6,546.9 | 6,417.8 | 6,431.7 | -116.6 | -1.78 | 66,283,301 | 1,708.09 | 13.52 | 2.29 |
| 24 | 24-Jul-25 | 6,596.9 | 6,601.6 | 6,518.8 | 6,548.3 | -43.2 | -0.66 | 52,149,336 | 1,478.79 | 13.76 | 2.33 |
| 25 | 23-Jul-25 | 6,591.75 | 6,606.75 | 6,565.95 | 6,591.5 | 10.7 | 0.16 | 57,800,289 | 1,629.42 | 13.85 | 2.35 |
| 26 | 22-Jul-25 | 6,576.25 | 6,595.95 | 6,540.2 | 6,580.8 | 16.0 | 0.24 | 65,377,373 | 1,897.99 | 13.83 | 2.34 |
| 27 | 21-Jul-25 | 6,538.8 | 6,573.4 | 6,498.75 | 6,564.8 | 24.8 | 0.38 | 53,714,470 | 1,604.52 | 13.8 | 2.34 |
| 28 | 18-Jul-25 | 6,584.4 | 6,621.05 | 6,528.95 | 6,540.0 | -37.1 | -0.56 | 82,556,879 | 2,380.86 | 13.74 | 2.33 |
| 29 | 17-Jul-25 | 6,599.75 | 6,607.95 | 6,571.25 | 6,577.1 | -9.4 | -0.14 | 59,348,149 | 1,627.35 | 13.82 | 2.34 |
| 30 | 16-Jul-25 | 6,600.05 | 6,604.65 | 6,572.95 | 6,586.5 | -8.85 | -0.13 | 56,026,542 | 1,616.71 | 13.84 | 2.35 |
| 31 | 15-Jul-25 | 6,595.9 | 6,615.65 | 6,575.5 | 6,595.35 | 8.4 | 0.13 | 74,047,845 | 1,938.64 | 13.86 | 2.35 |
| 32 | 14-Jul-25 | 6,577.6 | 6,603.4 | 6,559.2 | 6,586.95 | 10.55 | 0.16 | 78,302,122 | 2,293.05 | 13.84 | 2.35 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |