Dashboard →
Sectorial Indices →
NIFTY ENERGY
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 7,151.48 Cr | ||||
| High/Low Price | Quarter: 36,938.9 / 29,802.2 | Month: 36,755.25 / 33,682.85 | Week: 34,987.05 / 33,682.85 | Day: 34,006.1 / 33,616.0 | Avg. P/E: 15.69 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 33,994.6 | 34,006.1 | 33,616.0 | 33,682.85 | -273.1 | -0.8 | 261,559,785 | 7,052.73 | 14.72 | 2.25 |
| 2 | 26-Aug-25 | 34,395.25 | 34,471.7 | 33,909.3 | 33,955.95 | -538.4 | -1.56 | 305,287,264 | 13,303.94 | 14.83 | 2.27 |
| 3 | 25-Aug-25 | 34,576.95 | 34,611.75 | 34,441.2 | 34,494.35 | -13.25 | -0.04 | 188,296,748 | 4,449.34 | 15.07 | 2.31 |
| 4 | 22-Aug-25 | 34,687.25 | 34,729.85 | 34,477.9 | 34,507.6 | -174.0 | -0.5 | 205,631,615 | 4,467.97 | 15.08 | 2.34 |
| 5 | 21-Aug-25 | 34,906.75 | 34,987.05 | 34,658.7 | 34,681.6 | -166.25 | -0.48 | 227,373,564 | 5,784.27 | 15.15 | 2.35 |
| 6 | 20-Aug-25 | 34,766.6 | 34,939.75 | 34,766.2 | 34,847.85 | 79.75 | 0.23 | 235,323,630 | 5,350.54 | 15.22 | 2.36 |
| 7 | 19-Aug-25 | 34,561.5 | 34,789.7 | 34,499.25 | 34,768.1 | 284.9 | 0.83 | 290,518,040 | 6,577.21 | 15.19 | 2.36 |
| 8 | 18-Aug-25 | 34,812.7 | 34,822.5 | 34,364.55 | 34,483.2 | 14.15 | 0.04 | 365,234,301 | 7,184.69 | 15.13 | 2.4 |
| 9 | 14-Aug-25 | 34,780.95 | 34,804.5 | 34,419.0 | 34,469.05 | -270.3 | -0.78 | 221,994,657 | 5,471.61 | 15.34 | 2.42 |
| 10 | 13-Aug-25 | 34,872.55 | 34,944.6 | 34,636.1 | 34,739.35 | -2.1 | -0.01 | 323,813,846 | 5,982.51 | 15.46 | 2.43 |
| 11 | 12-Aug-25 | 34,661.05 | 34,881.6 | 34,635.7 | 34,741.45 | 131.1 | 0.38 | 288,919,021 | 6,834.0 | 15.46 | 2.44 |
| 12 | 11-Aug-25 | 34,426.2 | 34,640.2 | 34,329.85 | 34,610.35 | 218.4 | 0.64 | 227,405,654 | 6,241.84 | 15.4 | 2.43 |
| 13 | 08-Aug-25 | 34,635.55 | 34,714.85 | 34,340.05 | 34,391.95 | -221.85 | -0.64 | 262,080,042 | 6,646.87 | 15.42 | 2.41 |
| 14 | 07-Aug-25 | 34,504.5 | 34,660.65 | 34,114.35 | 34,613.8 | -69.55 | -0.2 | 309,300,942 | 7,535.92 | 15.5 | 2.43 |
| 15 | 06-Aug-25 | 34,932.95 | 34,947.2 | 34,617.7 | 34,683.35 | -231.05 | -0.66 | 294,743,974 | 7,135.4 | 15.52 | 2.43 |
| 16 | 05-Aug-25 | 34,957.3 | 35,062.3 | 34,739.8 | 34,914.4 | -9.05 | -0.03 | 260,813,400 | 7,720.13 | 15.62 | 2.45 |
| 17 | 04-Aug-25 | 34,932.3 | 35,025.6 | 34,685.0 | 34,923.45 | 34.45 | 0.1 | 279,108,602 | 7,927.19 | 15.63 | 2.45 |
| 18 | 01-Aug-25 | 35,183.3 | 35,283.2 | 34,826.3 | 34,889.0 | -227.15 | -0.65 | 493,454,516 | 8,969.44 | 15.41 | 2.45 |
| 19 | 31-Jul-25 | 35,062.85 | 35,321.2 | 35,010.7 | 35,116.15 | -305.9 | -0.86 | 266,392,390 | 7,717.03 | 15.51 | 2.47 |
| 20 | 30-Jul-25 | 35,541.75 | 35,619.9 | 35,333.4 | 35,422.05 | 11.35 | 0.03 | 233,295,915 | 6,045.49 | 15.56 | 2.48 |
| 21 | 29-Jul-25 | 34,940.35 | 35,447.6 | 34,901.75 | 35,410.7 | 389.15 | 1.11 | 249,924,879 | 6,289.93 | 15.56 | 2.48 |
| 22 | 28-Jul-25 | 35,244.1 | 35,515.55 | 34,986.25 | 35,021.55 | -228.95 | -0.65 | 269,832,051 | 5,523.93 | 15.35 | 2.46 |
| 23 | 25-Jul-25 | 35,967.8 | 36,009.7 | 35,214.8 | 35,250.5 | -797.85 | -2.21 | 256,479,516 | 6,342.55 | 15.5 | 2.48 |
| 24 | 24-Jul-25 | 36,319.6 | 36,359.2 | 35,950.4 | 36,048.35 | -254.6 | -0.7 | 205,647,967 | 6,530.3 | 15.85 | 2.54 |
| 25 | 23-Jul-25 | 36,276.95 | 36,340.5 | 36,171.4 | 36,302.95 | 104.45 | 0.29 | 251,027,359 | 5,273.16 | 15.97 | 2.55 |
| 26 | 22-Jul-25 | 36,296.55 | 36,338.65 | 36,090.7 | 36,198.5 | -50.05 | -0.14 | 259,663,181 | 7,572.76 | 15.92 | 2.55 |
| 27 | 21-Jul-25 | 36,210.65 | 36,282.3 | 35,966.45 | 36,248.55 | 16.9 | 0.05 | 276,396,855 | 7,138.98 | 16.13 | 2.56 |
| 28 | 18-Jul-25 | 36,502.15 | 36,590.0 | 36,144.0 | 36,231.65 | -206.6 | -0.57 | 376,045,710 | 7,004.11 | 16.12 | 2.55 |
| 29 | 17-Jul-25 | 36,426.9 | 36,537.85 | 36,330.05 | 36,438.25 | 87.35 | 0.24 | 318,833,779 | 8,827.22 | 16.21 | 2.57 |
| 30 | 16-Jul-25 | 36,297.95 | 36,388.65 | 36,199.75 | 36,350.9 | 42.4 | 0.12 | 530,236,066 | 7,871.68 | 16.17 | 2.56 |
| 31 | 15-Jul-25 | 36,237.95 | 36,431.6 | 36,180.5 | 36,308.5 | 107.45 | 0.3 | 683,166,315 | 7,118.94 | 16.15 | 2.56 |
| 32 | 14-Jul-25 | 36,159.75 | 36,289.7 | 36,035.15 | 36,201.05 | 103.2 | 0.29 | 1,250,884,527 | 10,212.29 | 16.1 | 2.55 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |