Dashboard →
Sectorial Indices →
NIFTY ENERGY
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 9,489.54 Cr | ||||
| High/Low Price | Quarter: 36,938.9 / 29,802.2 | Month: 36,938.9 / 35,180.65 | Week: 36,743.55 / 36,097.85 | Day: 36,488.65 / 36,039.7 | Avg. P/E: 16.44 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul-25 | 36,432.1 | 36,488.65 | 36,039.7 | 36,097.85 | -349.8 | -0.96 | 681,569,092 | 7,201.41 | 16.06 | 2.55 |
| 2 | 10-Jul-25 | 36,591.55 | 36,630.15 | 36,335.9 | 36,447.65 | -69.85 | -0.19 | 535,640,139 | 7,592.86 | 16.21 | 2.57 |
| 3 | 09-Jul-25 | 36,648.85 | 36,737.7 | 36,452.55 | 36,517.5 | -88.35 | -0.24 | 624,783,186 | 7,635.96 | 16.24 | 2.58 |
| 4 | 08-Jul-25 | 36,553.85 | 36,755.25 | 36,415.65 | 36,605.85 | 73.45 | 0.2 | 937,318,113 | 8,533.78 | 16.28 | 2.58 |
| 5 | 07-Jul-25 | 36,553.75 | 36,650.65 | 36,421.9 | 36,532.4 | 22.8 | 0.06 | 1,133,303,501 | 8,311.9 | 16.25 | 2.58 |
| 6 | 04-Jul-25 | 36,445.35 | 36,523.9 | 36,291.95 | 36,509.6 | 146.8 | 0.4 | 288,170,037 | 7,066.44 | 16.24 | 2.57 |
| 7 | 03-Jul-25 | 36,442.25 | 36,555.25 | 36,276.0 | 36,362.8 | 31.55 | 0.09 | 294,481,152 | 7,555.32 | 16.18 | 2.56 |
| 8 | 02-Jul-25 | 36,543.3 | 36,611.0 | 36,164.45 | 36,331.25 | -148.85 | -0.41 | 332,172,854 | 7,094.18 | 16.16 | 2.56 |
| 9 | 01-Jul-25 | 36,661.55 | 36,702.65 | 36,423.6 | 36,480.1 | -88.55 | -0.24 | 349,431,044 | 8,114.73 | 16.23 | 2.57 |
| 10 | 30-Jun-25 | 36,672.15 | 36,743.55 | 36,415.95 | 36,568.65 | 26.05 | 0.07 | 377,309,304 | 7,655.03 | 16.27 | 2.58 |
| 11 | 27-Jun-25 | 36,300.7 | 36,707.65 | 36,289.6 | 36,542.6 | 363.5 | 1.0 | 554,584,934 | 15,490.64 | 16.49 | 2.6 |
| 12 | 26-Jun-25 | 35,885.6 | 36,208.9 | 35,873.6 | 36,179.1 | 358.55 | 1.0 | 341,784,618 | 10,129.18 | 16.67 | 2.63 |
| 13 | 25-Jun-25 | 35,923.15 | 35,974.4 | 35,765.35 | 35,820.55 | 93.5 | 0.26 | 343,211,506 | 7,619.59 | 16.51 | 2.6 |
| 14 | 24-Jun-25 | 35,836.7 | 35,952.8 | 35,627.45 | 35,727.05 | 118.1 | 0.33 | 478,560,155 | 13,600.14 | 16.46 | 2.59 |
| 15 | 23-Jun-25 | 35,361.0 | 35,711.0 | 35,280.1 | 35,608.95 | 8.75 | 0.02 | 273,317,795 | 7,110.45 | 16.42 | 2.59 |
| 16 | 20-Jun-25 | 35,248.55 | 35,760.4 | 35,181.1 | 35,600.2 | 326.35 | 0.93 | 549,202,674 | 17,101.86 | 16.41 | 2.59 |
| 17 | 19-Jun-25 | 35,671.4 | 35,848.35 | 35,180.65 | 35,273.85 | -393.7 | -1.1 | 327,915,778 | 8,425.76 | 16.26 | 2.57 |
| 18 | 18-Jun-25 | 35,831.25 | 35,941.95 | 35,544.15 | 35,667.55 | -168.45 | -0.47 | 284,266,755 | 6,286.48 | 16.44 | 2.6 |
| 19 | 17-Jun-25 | 36,067.2 | 36,107.75 | 35,736.0 | 35,836.0 | -174.45 | -0.48 | 268,542,132 | 6,608.0 | 16.52 | 2.62 |
| 20 | 16-Jun-25 | 35,796.75 | 36,029.2 | 35,429.65 | 36,010.45 | 269.9 | 0.76 | 499,778,981 | 8,697.4 | 16.6 | 2.63 |
| 21 | 13-Jun-25 | 35,408.0 | 35,819.0 | 35,304.95 | 35,740.55 | -177.8 | -0.5 | 564,569,225 | 10,920.69 | 16.48 | 2.62 |
| 22 | 12-Jun-25 | 36,753.15 | 36,771.35 | 35,851.95 | 35,918.35 | -706.35 | -1.93 | 681,360,416 | 11,599.18 | 16.56 | 2.64 |
| 23 | 11-Jun-25 | 36,649.95 | 36,938.9 | 36,495.4 | 36,624.7 | 109.45 | 0.3 | 1,071,035,326 | 14,380.65 | 16.88 | 2.69 |
| 24 | 10-Jun-25 | 36,536.55 | 36,582.6 | 36,329.1 | 36,515.25 | 162.45 | 0.45 | 1,048,273,490 | 13,815.84 | 16.83 | 2.68 |
| 25 | 09-Jun-25 | 36,143.25 | 36,371.1 | 36,079.35 | 36,352.8 | 428.75 | 1.19 | 677,925,041 | 10,133.67 | 16.76 | 2.67 |
| 26 | 06-Jun-25 | 35,885.05 | 35,962.45 | 35,790.65 | 35,924.05 | 99.2 | 0.28 | 449,443,716 | 7,877.54 | 16.56 | 2.64 |
| 27 | 05-Jun-25 | 35,835.2 | 36,068.85 | 35,767.25 | 35,824.85 | 90.65 | 0.25 | 496,647,659 | 8,950.4 | 16.51 | 2.63 |
| 28 | 04-Jun-25 | 35,650.1 | 35,773.35 | 35,368.85 | 35,734.2 | 184.6 | 0.52 | 560,170,703 | 8,744.15 | 16.47 | 2.63 |
| 29 | 03-Jun-25 | 36,036.15 | 36,156.25 | 35,511.8 | 35,549.6 | -384.2 | -1.07 | 527,763,699 | 9,091.31 | 16.39 | 2.61 |
| 30 | 02-Jun-25 | 35,931.3 | 36,040.3 | 35,818.55 | 35,933.8 | 54.75 | 0.15 | 880,618,012 | 11,341.53 | 16.76 | 2.64 |