Dashboard →
Sectorial Indices →
NIFTY FINANCIAL SERVICES
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 8,622.23 Cr | ||||
| High/Low Price | Quarter: 27,369.8 / 23,546.5 | Month: 27,271.85 / 25,640.3 | Week: 26,840.3 / 25,640.3 | Day: 25,910.4 / 25,619.2 | Avg. P/E: 17.55 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 25,832.7 | 25,910.4 | 25,619.2 | 25,640.3 | -312.3 | -1.2 | 130,371,713 | 11,109.66 | 16.78 | 2.65 |
| 2 | 26-Aug-25 | 26,244.35 | 26,297.85 | 25,922.5 | 25,952.6 | -354.3 | -1.35 | 109,108,326 | 9,362.46 | 16.98 | 2.68 |
| 3 | 25-Aug-25 | 26,321.35 | 26,378.95 | 26,260.95 | 26,306.9 | -10.15 | -0.04 | 63,918,669 | 6,617.47 | 17.21 | 2.72 |
| 4 | 22-Aug-25 | 26,537.75 | 26,565.0 | 26,297.15 | 26,317.05 | -256.3 | -0.96 | 62,665,740 | 6,642.98 | 17.22 | 2.72 |
| 5 | 21-Aug-25 | 26,624.05 | 26,641.8 | 26,530.7 | 26,573.35 | 85.55 | 0.32 | 68,599,370 | 7,083.3 | 17.39 | 2.75 |
| 6 | 20-Aug-25 | 26,535.0 | 26,567.3 | 26,419.0 | 26,487.8 | -104.5 | -0.39 | 59,255,157 | 5,765.68 | 17.33 | 2.76 |
| 7 | 19-Aug-25 | 26,564.7 | 26,663.5 | 26,504.6 | 26,592.3 | -16.8 | -0.06 | 65,991,514 | 6,713.11 | 17.41 | 2.77 |
| 8 | 18-Aug-25 | 26,670.2 | 26,840.3 | 26,592.8 | 26,609.1 | 275.65 | 1.05 | 95,666,772 | 10,064.27 | 17.42 | 2.77 |
| 9 | 14-Aug-25 | 26,204.65 | 26,390.95 | 26,189.25 | 26,333.45 | 95.05 | 0.36 | 75,141,976 | 9,597.63 | 17.26 | 2.75 |
| 10 | 13-Aug-25 | 26,282.3 | 26,287.05 | 26,142.7 | 26,238.4 | 103.1 | 0.39 | 68,011,544 | 6,854.86 | 17.19 | 2.62 |
| 11 | 12-Aug-25 | 26,367.5 | 26,415.05 | 26,112.7 | 26,135.3 | -270.5 | -1.02 | 65,147,944 | 6,265.17 | 17.13 | 2.61 |
| 12 | 11-Aug-25 | 26,165.55 | 26,426.4 | 26,138.0 | 26,405.8 | 238.45 | 0.91 | 76,897,899 | 7,258.9 | 17.36 | 2.73 |
| 13 | 08-Aug-25 | 26,379.85 | 26,425.7 | 26,129.8 | 26,167.35 | -236.55 | -0.9 | 72,348,931 | 6,729.27 | 17.21 | 2.71 |
| 14 | 07-Aug-25 | 26,265.5 | 26,451.05 | 26,180.3 | 26,403.9 | 32.75 | 0.12 | 90,731,611 | 9,365.66 | 17.42 | 2.74 |
| 15 | 06-Aug-25 | 26,338.1 | 26,433.25 | 26,288.25 | 26,371.15 | -2.35 | -0.01 | 80,243,504 | 7,426.34 | 17.39 | 2.74 |
| 16 | 05-Aug-25 | 26,434.7 | 26,474.7 | 26,288.85 | 26,373.5 | -103.1 | -0.39 | 84,989,838 | 9,084.33 | 17.4 | 2.74 |
| 17 | 04-Aug-25 | 26,507.2 | 26,590.1 | 26,412.2 | 26,476.6 | -15.9 | -0.06 | 77,686,538 | 7,061.65 | 17.47 | 2.75 |
| 18 | 01-Aug-25 | 26,619.4 | 26,732.35 | 26,461.05 | 26,492.5 | -157.45 | -0.59 | 87,165,727 | 7,581.64 | 17.48 | 2.76 |
| 19 | 31-Jul-25 | 26,495.15 | 26,844.65 | 26,462.7 | 26,649.95 | -53.55 | -0.2 | 137,016,413 | 12,139.17 | 17.59 | 2.77 |
| 20 | 30-Jul-25 | 26,749.9 | 26,757.95 | 26,613.55 | 26,703.5 | 2.8 | 0.01 | 77,833,409 | 7,690.87 | 17.62 | 2.78 |
| 21 | 29-Jul-25 | 26,515.15 | 26,740.3 | 26,495.3 | 26,700.7 | 85.5 | 0.32 | 111,806,695 | 10,803.04 | 17.62 | 2.78 |
| 22 | 28-Jul-25 | 26,684.35 | 26,856.8 | 26,562.1 | 26,615.2 | -192.8 | -0.72 | 108,689,352 | 11,217.09 | 17.45 | 2.77 |
| 23 | 25-Jul-25 | 26,993.9 | 26,993.9 | 26,735.45 | 26,808.0 | -238.3 | -0.88 | 122,472,288 | 11,367.75 | 17.63 | 2.79 |
| 24 | 24-Jul-25 | 27,271.85 | 27,271.85 | 27,003.6 | 27,046.3 | -169.55 | -0.62 | 82,763,955 | 8,311.86 | 17.79 | 2.81 |
| 25 | 23-Jul-25 | 27,063.1 | 27,227.85 | 26,987.1 | 27,215.85 | 225.4 | 0.84 | 96,631,182 | 9,263.0 | 17.89 | 2.83 |
| 26 | 22-Jul-25 | 27,109.9 | 27,126.85 | 26,963.25 | 26,990.45 | 3.5 | 0.01 | 85,942,711 | 8,141.65 | 17.75 | 2.81 |
| 27 | 21-Jul-25 | 26,710.05 | 27,002.75 | 26,637.4 | 26,986.95 | 430.8 | 1.62 | 98,206,310 | 10,172.52 | 17.88 | 2.81 |
| 28 | 18-Jul-25 | 26,694.0 | 26,785.35 | 26,513.8 | 26,556.15 | -253.3 | -0.94 | 145,375,482 | 14,167.28 | 17.59 | 2.8 |
| 29 | 17-Jul-25 | 26,959.35 | 26,968.5 | 26,790.05 | 26,809.45 | -106.95 | -0.4 | 97,489,664 | 10,661.76 | 17.75 | 2.95 |
| 30 | 16-Jul-25 | 26,993.5 | 27,022.9 | 26,866.35 | 26,916.4 | -12.55 | -0.05 | 100,077,797 | 9,833.29 | 17.83 | 2.96 |
| 31 | 15-Jul-25 | 26,782.65 | 26,967.15 | 26,780.7 | 26,928.95 | 126.7 | 0.47 | 74,653,317 | 7,807.33 | 17.83 | 2.96 |
| 32 | 14-Jul-25 | 26,886.9 | 26,886.9 | 26,703.1 | 26,802.25 | -50.85 | -0.19 | 77,647,291 | 7,120.46 | 17.75 | 2.95 |
| 33 | 11-Jul-25 | 26,917.5 | 27,004.5 | 26,808.45 | 26,853.1 | -131.25 | -0.49 | 86,571,387 | 7,505.25 | 17.78 | 2.95 |
| 34 | 10-Jul-25 | 27,130.1 | 27,147.55 | 26,951.05 | 26,984.35 | -74.1 | -0.27 | 111,649,675 | 9,991.94 | 17.87 | 2.97 |
| 35 | 09-Jul-25 | 26,998.05 | 27,087.45 | 26,931.9 | 27,058.45 | 41.6 | 0.15 | 86,552,128 | 8,034.11 | 17.92 | 3.01 |
| 36 | 08-Jul-25 | 26,802.6 | 27,041.9 | 26,795.5 | 27,016.85 | 183.4 | 0.68 | 79,805,626 | 8,951.4 | 17.89 | 3.01 |
| 37 | 07-Jul-25 | 26,837.85 | 26,894.7 | 26,772.05 | 26,833.45 | -32.85 | -0.12 | 59,636,466 | 6,021.64 | 17.77 | 2.99 |
| 38 | 04-Jul-25 | 26,773.75 | 26,892.55 | 26,681.25 | 26,866.3 | 131.4 | 0.49 | 63,716,498 | 6,014.75 | 17.79 | 3.05 |
| 39 | 03-Jul-25 | 26,902.95 | 26,954.1 | 26,719.35 | 26,734.9 | -126.8 | -0.47 | 89,668,646 | 9,417.08 | 17.71 | 3.03 |
| 40 | 02-Jul-25 | 27,157.2 | 27,209.4 | 26,779.2 | 26,861.7 | -262.5 | -0.97 | 90,248,551 | 9,224.74 | 17.79 | 3.05 |
| 41 | 01-Jul-25 | 27,190.9 | 27,212.75 | 27,069.05 | 27,124.2 | -50.25 | -0.18 | 94,935,211 | 9,069.17 | 17.96 | 3.07 |