Dashboard →
Sectorial Indices →
NIFTY IT
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 5,123.84 Cr | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 0.0 / 0.0 | Week: 0.0 / 0.0 | Day: 37,316.3 / 36,868.55 | Avg. P/E: 26.71 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May-25 | 37,246.25 | 37,316.3 | 36,868.55 | 37,050.1 | -490.0 | -1.31 | 25,367,188 | 3,517.24 | 27.69 | 7.61 |
| 2 | 21-May-25 | 37,418.25 | 37,618.9 | 37,112.6 | 37,540.1 | 256.6 | 0.69 | 14,561,774 | 2,321.61 | 28.05 | 7.72 |
| 3 | 20-May-25 | 37,722.2 | 38,019.05 | 37,234.2 | 37,283.5 | -194.3 | -0.52 | 25,350,158 | 4,244.75 | 27.86 | 7.66 |
| 4 | 19-May-25 | 37,845.6 | 37,917.2 | 37,429.6 | 37,477.8 | -494.55 | -1.3 | 21,745,482 | 3,500.96 | 28.01 | 7.7 |
| 5 | 16-May-25 | 38,351.9 | 38,351.9 | 37,814.9 | 37,972.35 | -321.45 | -0.84 | 18,005,482 | 2,853.74 | 28.38 | 7.8 |
| 6 | 15-May-25 | 37,929.1 | 38,377.35 | 37,456.75 | 38,293.8 | 440.25 | 1.16 | 37,307,356 | 6,080.64 | 28.62 | 7.92 |
| 7 | 14-May-25 | 37,480.6 | 37,913.8 | 37,379.15 | 37,853.55 | 498.95 | 1.34 | 21,955,934 | 3,618.23 | 28.29 | 7.83 |
| 8 | 13-May-25 | 38,326.4 | 38,326.4 | 37,304.95 | 37,354.6 | -927.95 | -2.42 | 36,649,336 | 5,828.32 | 27.91 | 7.73 |
| 9 | 12-May-25 | 36,656.65 | 38,356.1 | 36,600.75 | 38,282.55 | 2,402.45 | 6.7 | 43,159,289 | 6,369.61 | 28.61 | 7.92 |
| 10 | 09-May-25 | 35,490.9 | 35,929.3 | 35,488.4 | 35,880.1 | -122.35 | -0.34 | 22,085,342 | 3,115.38 | 26.81 | 7.42 |
| 11 | 08-May-25 | 35,960.95 | 36,240.25 | 35,832.8 | 36,002.45 | 82.15 | 0.23 | 30,708,492 | 4,914.18 | 26.9 | 7.45 |
| 12 | 07-May-25 | 35,479.1 | 36,042.25 | 35,440.65 | 35,920.3 | 51.1 | 0.14 | 24,863,436 | 3,651.27 | 26.86 | 7.44 |
| 13 | 06-May-25 | 36,129.3 | 36,314.2 | 35,778.8 | 35,869.2 | -122.05 | -0.34 | 21,845,224 | 4,295.34 | 26.88 | 7.43 |
| 14 | 05-May-25 | 36,042.6 | 36,352.4 | 35,949.35 | 35,991.25 | 99.4 | 0.28 | 21,175,475 | 2,587.6 | 26.97 | 7.45 |
| 15 | 02-May-25 | 35,868.5 | 36,300.6 | 35,637.4 | 35,891.85 | 96.9 | 0.27 | 31,311,163 | 4,166.92 | 26.9 | 7.43 |
| 16 | 30-Apr-25 | 35,913.7 | 36,206.55 | 35,440.8 | 35,794.95 | -125.45 | -0.35 | 32,344,522 | 4,364.33 | 26.85 | 7.41 |
| 17 | 29-Apr-25 | 35,565.75 | 36,157.2 | 35,416.9 | 35,920.4 | 437.45 | 1.23 | 33,732,273 | 4,220.55 | 26.94 | 7.44 |
| 18 | 28-Apr-25 | 35,541.55 | 35,679.35 | 35,089.75 | 35,482.95 | -79.3 | -0.22 | 28,973,047 | 3,706.41 | 26.63 | 7.35 |
| 19 | 25-Apr-25 | 35,487.3 | 35,941.45 | 35,068.15 | 35,562.25 | 255.15 | 0.72 | 46,181,797 | 7,158.39 | 26.98 | 7.36 |
| 20 | 24-Apr-25 | 35,463.6 | 35,572.0 | 35,197.3 | 35,307.1 | -107.55 | -0.3 | 43,553,843 | 6,108.2 | 26.79 | 7.31 |
| 21 | 23-Apr-25 | 34,700.1 | 35,522.75 | 34,648.45 | 35,414.65 | 1,473.6 | 4.34 | 71,805,916 | 9,648.79 | 26.93 | 7.33 |
| 22 | 22-Apr-25 | 34,075.6 | 34,130.3 | 33,789.15 | 33,941.05 | -194.0 | -0.57 | 37,712,498 | 4,395.43 | 25.67 | 7.03 |
| 23 | 21-Apr-25 | 33,299.6 | 34,528.55 | 33,283.85 | 34,135.05 | 762.7 | 2.29 | 44,704,508 | 6,252.36 | 25.82 | 7.07 |
| 24 | 17-Apr-25 | 32,832.65 | 33,471.55 | 32,470.95 | 33,372.35 | 76.85 | 0.23 | 82,804,558 | 7,192.51 | 25.24 | 6.91 |
| 25 | 16-Apr-25 | 33,215.95 | 33,387.45 | 32,867.95 | 33,295.5 | 20.2 | 0.06 | 35,816,052 | 4,117.34 | 25.18 | 6.89 |
| 26 | 15-Apr-25 | 33,504.15 | 33,520.65 | 32,932.95 | 33,275.3 | 534.45 | 1.63 | 31,534,729 | 4,568.82 | 25.17 | 6.89 |
| 27 | 11-Apr-25 | 32,926.65 | 33,210.8 | 32,526.0 | 32,740.85 | 223.5 | 0.69 | 41,380,014 | 7,228.59 | 24.74 | 6.78 |
| 28 | 09-Apr-25 | 32,710.25 | 32,762.3 | 32,200.25 | 32,517.35 | -727.05 | -2.19 | 41,929,049 | 5,372.62 | 24.57 | 6.73 |
| 29 | 08-Apr-25 | 33,232.4 | 33,742.85 | 32,859.05 | 33,244.4 | 575.6 | 1.76 | 42,276,073 | 6,484.69 | 25.12 | 6.88 |
| 30 | 07-Apr-25 | 31,307.95 | 32,835.1 | 30,918.95 | 32,668.8 | -842.6 | -2.51 | 56,219,869 | 9,290.5 | 24.69 | 6.76 |
| 31 | 04-Apr-25 | 34,224.6 | 34,361.65 | 33,418.65 | 33,511.4 | -1,245.85 | -3.58 | 42,306,935 | 7,777.74 | 25.32 | 6.94 |
| 32 | 03-Apr-25 | 35,676.45 | 35,686.55 | 34,642.4 | 34,757.25 | -1,526.25 | -4.21 | 38,269,354 | 6,957.54 | 26.26 | 7.2 |
| 33 | 02-Apr-25 | 36,024.45 | 36,368.85 | 35,970.7 | 36,283.5 | 302.85 | 0.84 | 21,620,322 | 3,458.29 | 27.42 | 7.51 |
| 34 | 01-Apr-25 | 36,422.85 | 36,538.6 | 35,890.4 | 35,980.65 | -905.5 | -2.45 | 31,043,045 | 4,841.54 | 27.19 | 7.45 |