Dashboard →
Sectorial Indices →
NIFTY FMCG
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 2,813.02 Cr | ||||
| High/Low Price | Quarter: 58,048.2 / 51,201.9 | Month: 57,017.15 / 54,293.9 | Week: 56,786.65 / 55,154.7 | Day: 56,595.5 / 55,521.3 | Avg. P/E: 41.82 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 56,595.5 | 56,595.5 | 55,521.3 | 55,612.95 | -574.05 | -1.02 | 32,221,140 | 3,011.74 | 41.69 | 10.57 |
| 2 | 26-Aug-25 | 55,580.3 | 56,425.15 | 55,578.1 | 56,187.0 | 505.35 | 0.91 | 43,599,186 | 4,730.76 | 42.12 | 10.68 |
| 3 | 25-Aug-25 | 55,879.4 | 55,894.05 | 55,541.0 | 55,681.65 | -55.8 | -0.1 | 29,766,798 | 2,173.11 | 41.74 | 10.58 |
| 4 | 22-Aug-25 | 56,303.6 | 56,429.0 | 55,694.4 | 55,737.45 | -565.6 | -1.0 | 28,094,863 | 2,161.39 | 41.78 | 10.59 |
| 5 | 21-Aug-25 | 56,713.3 | 56,719.8 | 56,204.85 | 56,303.05 | -361.0 | -0.64 | 36,522,512 | 2,999.8 | 42.21 | 10.7 |
| 6 | 20-Aug-25 | 55,854.4 | 56,786.65 | 55,675.75 | 56,664.05 | 777.4 | 1.39 | 50,914,718 | 4,149.6 | 42.48 | 10.77 |
| 7 | 19-Aug-25 | 55,382.1 | 55,966.4 | 55,154.7 | 55,886.65 | 582.4 | 1.05 | 33,261,214 | 2,463.6 | 41.89 | 10.62 |
| 8 | 18-Aug-25 | 55,379.8 | 55,775.4 | 55,223.9 | 55,304.25 | 647.95 | 1.19 | 61,405,707 | 4,716.31 | 41.42 | 10.51 |
| 9 | 14-Aug-25 | 55,089.05 | 55,139.55 | 54,573.75 | 54,656.3 | -353.85 | -0.64 | 24,404,873 | 1,999.85 | 40.89 | 10.43 |
| 10 | 13-Aug-25 | 55,135.0 | 55,229.55 | 54,771.5 | 55,010.15 | -24.3 | -0.04 | 26,090,474 | 2,074.46 | 41.16 | 10.49 |
| 11 | 12-Aug-25 | 55,336.5 | 55,596.65 | 54,973.4 | 55,034.45 | -275.45 | -0.5 | 25,545,256 | 2,058.22 | 41.17 | 10.51 |
| 12 | 11-Aug-25 | 54,855.3 | 55,352.6 | 54,630.9 | 55,309.9 | 408.95 | 0.74 | 23,484,897 | 1,994.43 | 41.38 | 10.56 |
| 13 | 08-Aug-25 | 55,343.95 | 55,517.9 | 54,844.65 | 54,900.95 | -397.55 | -0.72 | 22,212,150 | 2,014.34 | 41.08 | 10.48 |
| 14 | 07-Aug-25 | 55,156.35 | 55,430.25 | 54,950.9 | 55,298.5 | 67.7 | 0.12 | 24,199,452 | 2,132.7 | 41.37 | 10.56 |
| 15 | 06-Aug-25 | 55,728.55 | 55,778.6 | 55,097.35 | 55,230.8 | -502.9 | -0.9 | 22,883,357 | 2,443.32 | 41.33 | 10.55 |
| 16 | 05-Aug-25 | 56,202.45 | 56,231.4 | 55,584.85 | 55,733.7 | -405.95 | -0.72 | 23,672,592 | 2,187.85 | 41.73 | 10.64 |
| 17 | 04-Aug-25 | 56,336.65 | 56,431.3 | 55,979.1 | 56,139.65 | -57.4 | -0.1 | 36,219,305 | 2,726.69 | 42.22 | 10.72 |
| 18 | 01-Aug-25 | 55,982.0 | 57,032.9 | 55,974.8 | 56,197.05 | 384.9 | 0.69 | 44,302,091 | 4,446.16 | 42.42 | 10.73 |
| 19 | 31-Jul-25 | 54,695.8 | 56,120.4 | 54,694.9 | 55,812.15 | 791.75 | 1.44 | 49,874,131 | 4,677.7 | 42.13 | 10.66 |
| 20 | 30-Jul-25 | 54,906.7 | 55,105.25 | 54,730.6 | 55,020.4 | 129.25 | 0.24 | 48,151,492 | 3,440.2 | 41.57 | 10.51 |
| 21 | 29-Jul-25 | 54,733.0 | 54,943.6 | 54,473.3 | 54,891.15 | 158.2 | 0.29 | 44,297,429 | 3,339.85 | 41.48 | 10.46 |
| 22 | 28-Jul-25 | 54,593.75 | 55,050.25 | 54,510.65 | 54,732.95 | 153.0 | 0.28 | 28,708,191 | 2,383.99 | 41.36 | 10.45 |
| 23 | 25-Jul-25 | 55,046.0 | 55,046.0 | 54,463.3 | 54,579.95 | -505.9 | -0.92 | 23,435,826 | 2,257.74 | 41.18 | 10.44 |
| 24 | 24-Jul-25 | 55,859.6 | 56,015.5 | 55,020.95 | 55,085.85 | -624.5 | -1.12 | 34,284,237 | 3,246.0 | 41.61 | 10.54 |
| 25 | 23-Jul-25 | 56,163.75 | 56,221.3 | 55,586.65 | 55,710.35 | -293.6 | -0.52 | 31,672,005 | 3,134.31 | 42.05 | 10.66 |
| 26 | 22-Jul-25 | 56,286.8 | 56,288.55 | 55,939.35 | 56,003.95 | -218.75 | -0.39 | 24,523,884 | 2,105.43 | 42.27 | 10.71 |
| 27 | 21-Jul-25 | 56,496.85 | 56,541.8 | 56,086.55 | 56,222.7 | -284.2 | -0.5 | 19,487,274 | 1,917.56 | 42.44 | 10.76 |
| 28 | 18-Jul-25 | 56,943.35 | 56,943.35 | 56,388.2 | 56,506.9 | -336.15 | -0.59 | 25,112,625 | 2,174.17 | 42.65 | 10.81 |
| 29 | 17-Jul-25 | 56,751.2 | 57,017.15 | 56,665.4 | 56,843.05 | 157.5 | 0.28 | 35,508,604 | 2,934.87 | 42.91 | 10.88 |
| 30 | 16-Jul-25 | 56,452.9 | 56,791.5 | 56,286.05 | 56,685.55 | 256.5 | 0.45 | 41,903,133 | 3,835.87 | 42.79 | 10.85 |
| 31 | 15-Jul-25 | 56,170.6 | 56,465.8 | 56,033.35 | 56,429.05 | 403.45 | 0.72 | 24,354,825 | 2,298.37 | 42.59 | 10.8 |
| 32 | 14-Jul-25 | 55,903.7 | 56,080.55 | 55,743.0 | 56,025.6 | 115.35 | 0.21 | 28,029,286 | 2,610.75 | 42.29 | 10.72 |
| 33 | 11-Jul-25 | 56,023.35 | 56,349.9 | 55,792.4 | 55,910.25 | 282.05 | 0.51 | 35,178,264 | 3,831.36 | 42.2 | 10.73 |
| 34 | 10-Jul-25 | 56,026.6 | 56,074.85 | 55,576.7 | 55,628.2 | -318.0 | -0.57 | 20,527,340 | 1,721.05 | 41.99 | 10.68 |
| 35 | 09-Jul-25 | 55,526.4 | 56,028.15 | 55,523.45 | 55,946.2 | 442.2 | 0.8 | 39,075,117 | 3,026.9 | 42.23 | 10.74 |
| 36 | 08-Jul-25 | 55,624.35 | 55,753.0 | 55,283.0 | 55,504.0 | -148.85 | -0.27 | 25,320,355 | 2,503.65 | 41.9 | 10.65 |
| 37 | 07-Jul-25 | 54,874.0 | 55,691.75 | 54,859.95 | 55,652.85 | 917.25 | 1.68 | 42,908,041 | 4,002.21 | 42.01 | 10.68 |
| 38 | 04-Jul-25 | 54,699.2 | 54,799.35 | 54,550.1 | 54,735.6 | 219.85 | 0.4 | 26,379,915 | 2,057.37 | 41.32 | 10.44 |
| 39 | 03-Jul-25 | 54,570.95 | 54,802.9 | 54,379.5 | 54,515.75 | 76.05 | 0.14 | 30,799,841 | 2,468.09 | 41.15 | 10.4 |
| 40 | 02-Jul-25 | 54,620.6 | 54,643.5 | 54,293.9 | 54,439.7 | -63.25 | -0.12 | 35,527,549 | 2,719.13 | 41.09 | 10.14 |
| 41 | 01-Jul-25 | 54,997.5 | 55,022.05 | 54,396.95 | 54,502.95 | -380.95 | -0.69 | 30,240,121 | 2,162.8 | 41.14 | 10.15 |