Dashboard →
Sectorial Indices →
NIFTY HEALTHCARE INDEX
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 3,601.21 Cr | ||||
| High/Low Price | Quarter: 14,506.15 / 12,565.4 | Month: 15,079.85 / 14,375.6 | Week: 14,781.8 / 14,375.6 | Day: 14,552.7 / 14,346.2 | Avg. P/E: 37.81 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 14,552.35 | 14,552.7 | 14,346.2 | 14,375.6 | -133.4 | -0.92 | 32,506,485 | 3,942.24 | 37.28 | 5.4 |
| 2 | 26-Aug-25 | 14,703.3 | 14,708.65 | 14,476.5 | 14,509.0 | -245.6 | -1.66 | 39,251,221 | 5,206.41 | 37.63 | 5.45 |
| 3 | 25-Aug-25 | 14,799.6 | 14,819.9 | 14,713.2 | 14,754.6 | 15.8 | 0.11 | 18,841,355 | 2,733.92 | 38.26 | 5.58 |
| 4 | 22-Aug-25 | 14,741.1 | 14,781.8 | 14,699.15 | 14,738.8 | 15.85 | 0.11 | 17,991,890 | 3,245.88 | 38.22 | 5.62 |
| 5 | 21-Aug-25 | 14,599.8 | 14,764.65 | 14,537.45 | 14,722.95 | 135.75 | 0.93 | 21,253,839 | 3,144.33 | 38.18 | 5.61 |
| 6 | 20-Aug-25 | 14,628.65 | 14,641.4 | 14,541.1 | 14,587.2 | -38.3 | -0.26 | 19,391,257 | 3,013.94 | 37.83 | 5.56 |
| 7 | 19-Aug-25 | 14,653.75 | 14,662.95 | 14,596.8 | 14,625.5 | -7.55 | -0.05 | 16,244,964 | 2,542.6 | 37.93 | 5.57 |
| 8 | 18-Aug-25 | 14,700.75 | 14,707.55 | 14,606.35 | 14,633.05 | -11.85 | -0.08 | 22,550,786 | 3,570.5 | 37.72 | 5.58 |
| 9 | 14-Aug-25 | 14,731.2 | 14,785.8 | 14,587.7 | 14,644.9 | -46.6 | -0.32 | 27,389,471 | 4,109.46 | 37.96 | 5.58 |
| 10 | 13-Aug-25 | 14,449.4 | 14,705.35 | 14,449.0 | 14,691.5 | 306.5 | 2.13 | 25,230,702 | 5,008.13 | 38.15 | 5.63 |
| 11 | 12-Aug-25 | 14,307.55 | 14,486.05 | 14,275.1 | 14,385.0 | 83.8 | 0.59 | 24,783,205 | 3,228.8 | 37.38 | 5.51 |
| 12 | 11-Aug-25 | 14,134.05 | 14,394.95 | 14,096.85 | 14,301.2 | 165.65 | 1.17 | 20,799,202 | 2,709.6 | 37.17 | 5.48 |
| 13 | 08-Aug-25 | 14,279.3 | 14,308.05 | 14,116.35 | 14,135.55 | -174.15 | -1.22 | 22,251,093 | 2,726.01 | 36.25 | 5.42 |
| 14 | 07-Aug-25 | 14,157.6 | 14,330.95 | 14,082.15 | 14,309.7 | 86.35 | 0.61 | 35,843,033 | 4,968.03 | 36.86 | 5.48 |
| 15 | 06-Aug-25 | 14,492.15 | 14,492.15 | 14,197.4 | 14,223.35 | -258.2 | -1.78 | 25,322,275 | 3,610.84 | 36.95 | 5.45 |
| 16 | 05-Aug-25 | 14,540.0 | 14,587.1 | 14,424.95 | 14,481.55 | -70.2 | -0.48 | 18,092,225 | 2,459.14 | 37.56 | 5.55 |
| 17 | 04-Aug-25 | 14,498.65 | 14,581.3 | 14,385.0 | 14,551.75 | 83.05 | 0.57 | 21,460,882 | 2,392.21 | 37.74 | 5.58 |
| 18 | 01-Aug-25 | 14,845.65 | 14,847.9 | 14,447.5 | 14,468.7 | -411.55 | -2.77 | 31,957,083 | 4,629.34 | 37.12 | 5.54 |
| 19 | 31-Jul-25 | 14,839.35 | 15,004.0 | 14,828.25 | 14,880.25 | -160.2 | -1.07 | 30,206,788 | 4,041.03 | 38.17 | 5.75 |
| 20 | 30-Jul-25 | 15,063.75 | 15,079.85 | 14,995.7 | 15,040.45 | -7.25 | -0.05 | 27,832,951 | 3,328.23 | 38.58 | 5.85 |
| 21 | 29-Jul-25 | 14,844.75 | 15,068.3 | 14,837.25 | 15,047.7 | 187.6 | 1.26 | 28,946,636 | 3,774.44 | 38.64 | 5.86 |
| 22 | 28-Jul-25 | 14,859.45 | 14,964.75 | 14,799.45 | 14,860.1 | 13.8 | 0.09 | 41,101,966 | 4,775.21 | 38.44 | 5.78 |
| 23 | 25-Jul-25 | 14,724.0 | 14,859.45 | 14,688.4 | 14,846.3 | 101.8 | 0.69 | 30,260,512 | 4,083.78 | 38.41 | 5.8 |
| 24 | 24-Jul-25 | 14,679.0 | 14,798.0 | 14,677.65 | 14,744.5 | 94.55 | 0.65 | 26,578,448 | 3,457.2 | 38.17 | 5.77 |
| 25 | 23-Jul-25 | 14,530.3 | 14,664.6 | 14,526.25 | 14,649.95 | 121.45 | 0.84 | 22,052,556 | 2,875.74 | 37.93 | 5.75 |
| 26 | 22-Jul-25 | 14,651.7 | 14,673.65 | 14,497.7 | 14,528.5 | -106.25 | -0.73 | 21,269,699 | 3,052.15 | 37.61 | 5.85 |
| 27 | 21-Jul-25 | 14,651.9 | 14,689.3 | 14,577.05 | 14,634.75 | -33.55 | -0.23 | 17,607,799 | 2,494.0 | 37.89 | 5.89 |
| 28 | 18-Jul-25 | 14,780.95 | 14,785.45 | 14,624.2 | 14,668.3 | -95.6 | -0.65 | 19,085,061 | 2,317.38 | 38.0 | 5.94 |
| 29 | 17-Jul-25 | 14,775.75 | 14,848.85 | 14,745.15 | 14,763.9 | 26.65 | 0.18 | 21,745,577 | 3,161.45 | 38.25 | 5.98 |
| 30 | 16-Jul-25 | 14,802.25 | 14,817.25 | 14,717.45 | 14,737.25 | -50.4 | -0.34 | 36,101,520 | 3,785.2 | 38.18 | 5.97 |
| 31 | 15-Jul-25 | 14,674.7 | 14,798.3 | 14,598.0 | 14,787.65 | 179.95 | 1.23 | 27,561,951 | 3,496.31 | 38.31 | 5.99 |
| 32 | 14-Jul-25 | 14,440.55 | 14,674.9 | 14,415.65 | 14,607.7 | 143.95 | 1.0 | 31,542,779 | 4,808.11 | 37.84 | 5.92 |
| 33 | 11-Jul-25 | 14,502.4 | 14,568.5 | 14,403.75 | 14,463.75 | 10.75 | 0.07 | 36,872,447 | 6,677.25 | 37.47 | 5.95 |
| 34 | 10-Jul-25 | 14,506.75 | 14,518.8 | 14,384.15 | 14,453.0 | -81.9 | -0.56 | 22,687,045 | 3,513.73 | 37.44 | 5.98 |
| 35 | 09-Jul-25 | 14,548.2 | 14,635.35 | 14,510.1 | 14,534.9 | -53.2 | -0.36 | 25,093,566 | 3,478.82 | 37.66 | 6.01 |
| 36 | 08-Jul-25 | 14,733.65 | 14,744.25 | 14,502.1 | 14,588.1 | -131.3 | -0.89 | 22,812,833 | 3,543.84 | 37.79 | 6.03 |
| 37 | 07-Jul-25 | 14,730.3 | 14,739.65 | 14,639.85 | 14,719.4 | 3.3 | 0.02 | 14,676,492 | 2,045.58 | 38.13 | 6.09 |
| 38 | 04-Jul-25 | 14,664.2 | 14,732.2 | 14,613.65 | 14,716.1 | 95.9 | 0.66 | 23,467,086 | 2,912.5 | 38.13 | 6.25 |
| 39 | 03-Jul-25 | 14,564.6 | 14,644.85 | 14,556.0 | 14,620.2 | 76.3 | 0.52 | 24,539,854 | 3,587.72 | 37.88 | 6.21 |
| 40 | 02-Jul-25 | 14,470.65 | 14,567.85 | 14,453.3 | 14,543.9 | 49.7 | 0.34 | 29,484,848 | 4,003.19 | 37.68 | 6.18 |
| 41 | 01-Jul-25 | 14,536.7 | 14,554.25 | 14,390.9 | 14,494.2 | 30.4 | 0.21 | 30,501,683 | 5,195.17 | 37.55 | 6.16 |