Dashboard →
Sectorial Indices →
NIFTY INDIA CONSUMPTION
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 12,228.70 Cr | ||||
| High/Low Price | Quarter: 12,582.1 / 11,574.15 | Month: 12,540.95 / 12,180.3 | Week: 12,360.4 / 12,034.65 | Day: 12,248.4 / 12,163.45 | Avg. P/E: 40.86 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec-25 | 12,194.5 | 12,248.4 | 12,163.45 | 12,192.95 | -12.1 | -0.1 | 117,808,549 | 10,409.86 | 40.15 | 8.23 |
| 2 | 15-Dec-25 | 12,173.2 | 12,216.45 | 12,129.55 | 12,205.05 | -6.85 | -0.06 | 64,266,975 | 9,194.22 | 40.19 | 8.24 |
| 3 | 12-Dec-25 | 12,149.9 | 12,218.3 | 12,143.65 | 12,211.9 | 72.15 | 0.59 | 90,096,287 | 10,132.97 | 40.21 | 8.24 |
| 4 | 11-Dec-25 | 12,060.9 | 12,144.3 | 12,034.65 | 12,139.75 | 64.65 | 0.54 | 72,303,826 | 11,293.05 | 39.97 | 8.19 |
| 5 | 10-Dec-25 | 12,155.8 | 12,216.5 | 12,064.0 | 12,075.1 | -83.2 | -0.68 | 75,253,423 | 12,267.7 | 39.76 | 8.15 |
| 6 | 09-Dec-25 | 12,134.85 | 12,183.4 | 12,040.4 | 12,158.3 | -12.2 | -0.1 | 108,251,640 | 15,501.72 | 40.03 | 8.2 |
| 7 | 08-Dec-25 | 12,352.85 | 12,360.4 | 12,145.55 | 12,170.5 | -205.65 | -1.66 | 158,197,519 | 17,618.23 | 40.07 | 8.21 |
| 8 | 05-Dec-25 | 12,326.5 | 12,383.3 | 12,283.85 | 12,376.15 | 26.5 | 0.21 | 68,131,302 | 11,311.51 | 40.75 | 8.35 |
| 9 | 04-Dec-25 | 12,331.0 | 12,359.3 | 12,287.8 | 12,349.65 | 24.45 | 0.2 | 89,994,990 | 10,954.07 | 40.66 | 8.33 |
| 10 | 03-Dec-25 | 12,460.0 | 12,472.15 | 12,316.2 | 12,325.2 | -134.75 | -1.08 | 73,896,901 | 9,215.94 | 40.58 | 8.32 |
| 11 | 02-Dec-25 | 12,452.65 | 12,511.5 | 12,429.3 | 12,459.95 | -2.5 | -0.02 | 77,105,982 | 10,135.19 | 41.03 | 8.41 |
| 12 | 01-Dec-25 | 12,510.05 | 12,517.35 | 12,433.45 | 12,462.45 | -9.7 | -0.08 | 73,954,443 | 9,560.82 | 41.03 | 8.41 |
| 13 | 28-Nov-25 | 12,458.15 | 12,498.6 | 12,439.05 | 12,472.15 | 21.8 | 0.18 | 78,951,949 | 8,869.68 | 41.07 | 8.42 |
| 14 | 27-Nov-25 | 12,522.85 | 12,530.0 | 12,416.95 | 12,450.35 | -47.55 | -0.38 | 84,530,728 | 8,480.65 | 40.99 | 8.4 |
| 15 | 26-Nov-25 | 12,370.85 | 12,509.15 | 12,370.85 | 12,497.9 | 92.9 | 0.75 | 112,222,787 | 16,296.84 | 41.15 | 8.43 |
| 16 | 25-Nov-25 | 12,441.4 | 12,454.05 | 12,386.9 | 12,405.0 | -17.2 | -0.14 | 78,111,103 | 9,289.66 | 40.85 | 8.37 |
| 17 | 24-Nov-25 | 12,513.4 | 12,514.05 | 12,398.2 | 12,422.2 | -78.05 | -0.62 | 144,369,317 | 18,373.89 | 40.9 | 8.38 |
| 18 | 21-Nov-25 | 12,485.8 | 12,540.95 | 12,467.4 | 12,500.25 | 0.95 | 0.01 | 73,736,635 | 10,114.19 | 41.16 | 8.43 |
| 19 | 20-Nov-25 | 12,511.45 | 12,537.05 | 12,488.9 | 12,499.3 | 18.2 | 0.15 | 72,736,293 | 9,570.2 | 41.16 | 8.43 |
| 20 | 19-Nov-25 | 12,436.3 | 12,488.8 | 12,400.8 | 12,481.1 | 49.85 | 0.4 | 89,958,288 | 10,421.49 | 41.25 | 8.42 |
| 21 | 18-Nov-25 | 12,492.55 | 12,501.1 | 12,406.55 | 12,431.25 | -47.0 | -0.38 | 102,087,989 | 11,551.17 | 41.09 | 8.39 |
| 22 | 17-Nov-25 | 12,426.05 | 12,482.5 | 12,400.5 | 12,478.25 | 89.15 | 0.72 | 92,724,693 | 10,525.81 | 41.31 | 8.42 |
| 23 | 14-Nov-25 | 12,335.6 | 12,404.2 | 12,302.0 | 12,389.1 | 31.95 | 0.26 | 169,617,468 | 12,988.98 | 41.08 | 8.36 |
| 24 | 13-Nov-25 | 12,428.6 | 12,437.4 | 12,347.35 | 12,357.15 | -32.35 | -0.26 | 143,083,976 | 12,682.81 | 41.09 | 8.34 |
| 25 | 12-Nov-25 | 12,370.1 | 12,398.7 | 12,335.8 | 12,389.5 | 69.4 | 0.56 | 132,999,668 | 12,067.47 | 41.2 | 8.36 |
| 26 | 11-Nov-25 | 12,256.1 | 12,330.1 | 12,199.6 | 12,320.1 | 95.85 | 0.78 | 139,627,197 | 13,318.99 | 40.97 | 8.31 |
| 27 | 10-Nov-25 | 12,243.45 | 12,273.2 | 12,217.75 | 12,224.25 | -28.95 | -0.24 | 103,746,599 | 12,735.98 | 40.66 | 8.25 |
| 28 | 07-Nov-25 | 12,274.05 | 12,276.2 | 12,180.3 | 12,253.2 | -72.6 | -0.59 | 178,912,211 | 23,471.95 | 40.93 | 8.27 |
| 29 | 06-Nov-25 | 12,415.15 | 12,465.45 | 12,314.3 | 12,325.8 | -58.5 | -0.47 | 143,930,869 | 15,603.66 | 41.2 | 8.32 |
| 30 | 04-Nov-25 | 12,459.7 | 12,468.3 | 12,372.4 | 12,384.3 | -61.7 | -0.5 | 142,128,992 | 15,266.03 | 41.89 | 8.36 |
| 31 | 03-Nov-25 | 12,410.45 | 12,458.15 | 12,375.95 | 12,446.0 | 30.45 | 0.25 | 102,254,765 | 9,865.11 | 42.14 | 8.4 |