Dashboard →
Sectorial Indices →
NIFTY INDIA CONSUMPTION
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 11,770.85 Cr | ||||
| High/Low Price | Quarter: 12,063.85 / 10,159.85 | Month: 12,063.85 / 11,574.15 | Week: 12,313.6 / 12,027.25 | Day: 12,231.0 / 12,049.4 | Avg. P/E: 41.15 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 12,231.0 | 12,231.0 | 12,049.4 | 12,063.85 | -102.5 | -0.84 | 125,383,403 | 22,886.28 | 41.2 | 8.18 |
| 2 | 26-Aug-25 | 12,186.15 | 12,243.5 | 12,139.65 | 12,166.35 | -46.35 | -0.38 | 522,198,825 | 30,652.4 | 41.55 | 8.25 |
| 3 | 25-Aug-25 | 12,243.8 | 12,244.05 | 12,172.45 | 12,212.7 | 16.4 | 0.13 | 64,210,873 | 7,976.01 | 41.71 | 8.28 |
| 4 | 22-Aug-25 | 12,266.45 | 12,282.4 | 12,183.2 | 12,196.3 | -62.6 | -0.51 | 70,421,140 | 9,012.83 | 41.65 | 8.27 |
| 5 | 21-Aug-25 | 12,305.25 | 12,307.45 | 12,248.85 | 12,258.9 | -36.3 | -0.3 | 74,804,051 | 9,852.69 | 41.87 | 8.31 |
| 6 | 20-Aug-25 | 12,206.3 | 12,313.6 | 12,189.5 | 12,295.2 | 105.5 | 0.87 | 125,673,160 | 12,673.45 | 41.99 | 8.33 |
| 7 | 19-Aug-25 | 12,114.25 | 12,197.15 | 12,075.55 | 12,189.7 | 99.75 | 0.83 | 97,828,101 | 11,999.16 | 41.63 | 8.26 |
| 8 | 18-Aug-25 | 12,031.75 | 12,172.55 | 12,027.25 | 12,089.95 | 250.05 | 2.11 | 145,506,805 | 21,544.08 | 41.29 | 8.19 |
| 9 | 14-Aug-25 | 11,862.85 | 11,879.55 | 11,822.2 | 11,839.9 | -4.9 | -0.04 | 100,373,793 | 10,160.79 | 40.49 | 8.03 |
| 10 | 13-Aug-25 | 11,772.9 | 11,865.25 | 11,772.45 | 11,844.8 | 97.65 | 0.83 | 83,304,251 | 10,700.82 | 40.51 | 8.05 |
| 11 | 12-Aug-25 | 11,763.45 | 11,831.9 | 11,736.8 | 11,747.15 | -9.5 | -0.08 | 70,295,448 | 8,542.54 | 40.18 | 8.01 |
| 12 | 11-Aug-25 | 11,646.65 | 11,766.4 | 11,619.7 | 11,756.65 | 109.55 | 0.94 | 95,225,264 | 9,128.94 | 40.23 | 8.01 |
| 13 | 08-Aug-25 | 11,754.3 | 11,769.1 | 11,637.05 | 11,647.1 | -125.85 | -1.07 | 163,993,038 | 25,232.86 | 39.95 | 7.94 |
| 14 | 07-Aug-25 | 11,683.4 | 11,789.3 | 11,647.25 | 11,772.95 | 25.2 | 0.21 | 451,607,247 | 20,950.46 | 40.66 | 8.03 |
| 15 | 06-Aug-25 | 11,802.95 | 11,814.15 | 11,714.15 | 11,747.75 | -42.25 | -0.36 | 75,141,335 | 9,826.7 | 40.98 | 8.04 |
| 16 | 05-Aug-25 | 11,794.05 | 11,800.9 | 11,718.55 | 11,790.0 | 7.65 | 0.06 | 64,821,921 | 8,412.73 | 41.14 | 8.1 |
| 17 | 04-Aug-25 | 11,727.3 | 11,789.4 | 11,692.75 | 11,782.35 | 85.2 | 0.73 | 87,140,317 | 9,098.47 | 41.13 | 8.09 |
| 18 | 01-Aug-25 | 11,752.0 | 11,836.25 | 11,682.05 | 11,697.15 | -41.95 | -0.36 | 84,147,717 | 11,543.75 | 40.93 | 8.04 |
| 19 | 31-Jul-25 | 11,604.35 | 11,799.7 | 11,595.0 | 11,739.1 | 39.0 | 0.33 | 105,130,576 | 13,060.48 | 41.24 | 8.06 |
| 20 | 30-Jul-25 | 11,686.8 | 11,718.3 | 11,650.55 | 11,700.1 | 23.5 | 0.2 | 96,655,787 | 10,607.69 | 41.1 | 8.28 |
| 21 | 29-Jul-25 | 11,595.05 | 11,689.7 | 11,574.15 | 11,676.6 | 64.45 | 0.56 | 91,070,081 | 9,044.0 | 41.02 | 8.56 |
| 22 | 28-Jul-25 | 11,670.65 | 11,725.5 | 11,586.7 | 11,612.15 | -75.65 | -0.65 | 78,782,533 | 8,334.76 | 40.79 | 8.52 |
| 23 | 25-Jul-25 | 11,757.7 | 11,763.65 | 11,663.3 | 11,687.8 | -93.75 | -0.8 | 99,802,901 | 9,326.77 | 41.04 | 8.59 |
| 24 | 24-Jul-25 | 11,838.9 | 11,876.65 | 11,768.25 | 11,781.55 | -57.55 | -0.49 | 172,661,402 | 11,552.52 | 41.38 | 8.66 |
| 25 | 23-Jul-25 | 11,818.55 | 11,850.25 | 11,794.9 | 11,839.1 | 37.6 | 0.32 | 121,579,479 | 9,978.77 | 41.57 | 8.7 |
| 26 | 22-Jul-25 | 11,822.05 | 11,830.8 | 11,762.65 | 11,801.5 | 54.4 | 0.46 | 323,859,642 | 16,452.46 | 41.34 | 8.67 |
| 27 | 21-Jul-25 | 11,686.85 | 11,764.1 | 11,638.1 | 11,747.1 | 47.95 | 0.41 | 110,639,076 | 8,213.66 | 41.15 | 8.7 |
| 28 | 18-Jul-25 | 11,787.1 | 11,789.5 | 11,676.35 | 11,699.15 | -73.05 | -0.62 | 67,719,975 | 7,324.56 | 41.01 | 8.69 |
| 29 | 17-Jul-25 | 11,809.4 | 11,832.95 | 11,766.9 | 11,772.2 | -22.65 | -0.19 | 79,934,905 | 8,840.54 | 41.26 | 8.74 |
| 30 | 16-Jul-25 | 11,749.25 | 11,809.95 | 11,701.85 | 11,794.85 | 44.85 | 0.38 | 88,927,491 | 9,512.0 | 41.34 | 8.76 |
| 31 | 15-Jul-25 | 11,690.5 | 11,760.7 | 11,675.0 | 11,750.0 | 84.4 | 0.72 | 87,362,430 | 9,730.04 | 41.18 | 8.72 |
| 32 | 14-Jul-25 | 11,625.0 | 11,679.05 | 11,590.85 | 11,665.6 | 44.25 | 0.38 | 114,474,578 | 11,438.17 | 40.89 | 8.66 |
| 33 | 11-Jul-25 | 11,725.65 | 11,742.8 | 11,607.9 | 11,621.35 | -105.1 | -0.9 | 89,089,416 | 12,758.01 | 40.73 | 8.63 |
| 34 | 10-Jul-25 | 11,821.0 | 11,831.5 | 11,713.65 | 11,726.45 | -78.6 | -0.67 | 72,438,957 | 7,972.87 | 41.1 | 8.72 |
| 35 | 09-Jul-25 | 11,794.4 | 11,845.25 | 11,782.05 | 11,805.05 | 16.7 | 0.14 | 79,596,178 | 8,961.95 | 41.38 | 8.98 |
| 36 | 08-Jul-25 | 11,815.45 | 11,826.6 | 11,743.8 | 11,788.35 | -39.5 | -0.33 | 76,631,360 | 9,671.97 | 41.32 | 8.97 |
| 37 | 07-Jul-25 | 11,789.9 | 11,838.2 | 11,782.15 | 11,827.85 | 51.1 | 0.43 | 81,995,356 | 8,799.03 | 41.46 | 9.0 |
| 38 | 04-Jul-25 | 11,808.25 | 11,821.25 | 11,731.15 | 11,776.75 | -58.45 | -0.49 | 56,265,394 | 9,486.27 | 41.28 | 8.94 |
| 39 | 03-Jul-25 | 11,859.4 | 11,911.55 | 11,827.9 | 11,835.2 | -10.75 | -0.09 | 81,928,698 | 10,426.37 | 41.48 | 8.99 |
| 40 | 02-Jul-25 | 11,831.65 | 11,855.4 | 11,795.1 | 11,845.95 | 15.0 | 0.13 | 80,412,084 | 10,762.44 | 41.52 | 8.94 |
| 41 | 01-Jul-25 | 11,878.3 | 11,895.75 | 11,816.65 | 11,830.95 | -11.9 | -0.1 | 79,369,669 | 10,154.52 | 41.47 | 8.93 |