Dashboard →
Sectorial Indices →
NIFTY IT
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 4,135.33 Cr | ||||
| High/Low Price | Quarter: 39,572.5 / 30,918.95 | Month: 39,519.5 / 34,999.25 | Week: 35,922.55 / 34,514.0 | Day: 36,018.95 / 35,444.2 | Avg. P/E: 26.49 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 36,017.15 | 36,018.95 | 35,444.2 | 35,488.75 | -574.45 | -1.59 | 22,827,482 | 3,565.6 | 25.63 | 6.83 |
| 2 | 26-Aug-25 | 36,106.8 | 36,324.3 | 35,998.95 | 36,063.2 | -216.85 | -0.6 | 46,147,784 | 6,384.61 | 26.04 | 6.94 |
| 3 | 25-Aug-25 | 35,795.5 | 36,445.3 | 35,795.5 | 36,280.05 | 839.2 | 2.37 | 39,055,932 | 5,136.1 | 26.2 | 6.98 |
| 4 | 22-Aug-25 | 35,735.45 | 35,767.15 | 35,415.4 | 35,440.85 | -283.05 | -0.79 | 27,636,108 | 3,025.22 | 25.59 | 6.82 |
| 5 | 21-Aug-25 | 35,918.8 | 35,922.55 | 35,461.45 | 35,723.9 | 33.85 | 0.09 | 24,175,787 | 3,570.3 | 25.8 | 6.88 |
| 6 | 20-Aug-25 | 34,647.2 | 35,773.65 | 34,647.2 | 35,690.05 | 933.35 | 2.69 | 41,794,670 | 6,325.16 | 25.77 | 6.87 |
| 7 | 19-Aug-25 | 34,618.85 | 34,825.3 | 34,549.05 | 34,756.7 | 121.75 | 0.35 | 16,666,321 | 2,629.32 | 25.1 | 6.69 |
| 8 | 18-Aug-25 | 35,152.7 | 35,158.7 | 34,514.0 | 34,634.95 | -198.25 | -0.57 | 21,934,572 | 3,263.72 | 25.01 | 6.67 |
| 9 | 14-Aug-25 | 34,732.25 | 35,332.2 | 34,732.25 | 34,833.2 | 140.25 | 0.4 | 37,833,144 | 5,021.21 | 25.15 | 6.75 |
| 10 | 13-Aug-25 | 34,756.65 | 34,842.15 | 34,552.85 | 34,692.95 | 18.65 | 0.05 | 24,699,468 | 3,496.26 | 25.05 | 6.72 |
| 11 | 12-Aug-25 | 34,589.85 | 35,072.5 | 34,561.3 | 34,674.3 | 129.65 | 0.38 | 29,736,522 | 4,305.31 | 25.04 | 6.72 |
| 12 | 11-Aug-25 | 34,367.25 | 34,624.4 | 34,228.0 | 34,544.65 | 146.15 | 0.42 | 17,405,840 | 2,683.88 | 24.95 | 6.69 |
| 13 | 08-Aug-25 | 34,603.0 | 34,643.75 | 34,350.85 | 34,398.5 | -328.3 | -0.95 | 30,093,257 | 3,979.45 | 24.84 | 6.67 |
| 14 | 07-Aug-25 | 34,284.95 | 34,808.05 | 34,224.55 | 34,726.8 | 300.55 | 0.87 | 25,184,313 | 3,674.41 | 25.08 | 6.73 |
| 15 | 06-Aug-25 | 34,957.95 | 34,990.35 | 34,347.45 | 34,426.25 | -608.25 | -1.74 | 25,943,092 | 3,424.91 | 24.86 | 6.67 |
| 16 | 05-Aug-25 | 35,196.75 | 35,196.75 | 34,854.3 | 35,034.5 | -168.85 | -0.48 | 27,915,106 | 3,829.16 | 25.3 | 6.79 |
| 17 | 04-Aug-25 | 34,558.7 | 35,219.85 | 34,324.85 | 35,203.35 | 553.75 | 1.6 | 23,001,152 | 3,537.86 | 25.42 | 6.82 |
| 18 | 01-Aug-25 | 35,118.6 | 35,166.4 | 34,586.9 | 34,649.6 | -652.0 | -1.85 | 24,469,783 | 3,416.21 | 25.02 | 6.71 |
| 19 | 31-Jul-25 | 35,218.85 | 35,589.0 | 34,999.25 | 35,301.6 | -180.1 | -0.51 | 25,052,765 | 3,787.0 | 25.49 | 6.84 |
| 20 | 30-Jul-25 | 35,453.05 | 35,531.55 | 35,258.0 | 35,481.7 | 108.45 | 0.31 | 20,933,609 | 3,229.92 | 25.62 | 6.88 |
| 21 | 29-Jul-25 | 35,270.9 | 35,438.75 | 35,101.5 | 35,373.25 | 3.2 | 0.01 | 37,020,194 | 5,076.05 | 25.54 | 6.85 |
| 22 | 28-Jul-25 | 35,521.7 | 35,566.55 | 35,049.9 | 35,370.05 | -253.7 | -0.71 | 28,685,591 | 4,284.18 | 25.65 | 6.85 |
| 23 | 25-Jul-25 | 35,998.0 | 36,271.1 | 35,531.65 | 35,623.75 | -512.05 | -1.42 | 34,103,847 | 5,408.0 | 25.84 | 6.9 |
| 24 | 24-Jul-25 | 36,949.3 | 36,974.05 | 36,097.65 | 36,135.8 | -815.7 | -2.21 | 48,548,590 | 8,943.2 | 26.45 | 7.0 |
| 25 | 23-Jul-25 | 36,958.3 | 37,086.6 | 36,745.2 | 36,951.5 | 92.6 | 0.25 | 25,685,905 | 3,923.92 | 27.04 | 7.16 |
| 26 | 22-Jul-25 | 36,963.65 | 37,121.0 | 36,827.4 | 36,858.9 | -172.85 | -0.47 | 24,765,665 | 3,820.94 | 26.98 | 7.14 |
| 27 | 21-Jul-25 | 37,109.8 | 37,164.85 | 36,780.05 | 37,031.75 | -110.1 | -0.3 | 25,947,710 | 3,520.16 | 27.1 | 7.18 |
| 28 | 18-Jul-25 | 37,366.7 | 37,419.6 | 36,951.85 | 37,141.85 | 3.3 | 0.01 | 49,847,554 | 5,296.29 | 27.27 | 7.2 |
| 29 | 17-Jul-25 | 37,552.85 | 37,666.55 | 37,060.7 | 37,138.55 | -522.15 | -1.39 | 32,555,252 | 5,096.16 | 27.31 | 7.2 |
| 30 | 16-Jul-25 | 37,325.7 | 37,758.5 | 37,258.05 | 37,660.7 | 236.1 | 0.63 | 30,678,953 | 4,069.17 | 27.69 | 7.3 |
| 31 | 15-Jul-25 | 37,077.0 | 37,664.9 | 37,048.95 | 37,424.6 | 150.9 | 0.4 | 38,898,446 | 5,830.18 | 27.52 | 7.25 |
| 32 | 14-Jul-25 | 37,643.35 | 37,664.2 | 37,016.1 | 37,273.7 | -419.55 | -1.11 | 30,909,419 | 4,482.05 | 27.41 | 7.22 |
| 33 | 11-Jul-25 | 37,702.55 | 37,990.8 | 37,558.1 | 37,693.25 | -683.4 | -1.78 | 40,664,744 | 6,529.91 | 27.82 | 7.31 |
| 34 | 10-Jul-25 | 38,713.8 | 38,715.2 | 38,197.35 | 38,376.65 | -304.2 | -0.79 | 22,312,329 | 3,597.49 | 28.32 | 7.44 |
| 35 | 09-Jul-25 | 38,986.8 | 38,999.75 | 38,540.65 | 38,680.85 | -302.4 | -0.78 | 24,218,172 | 3,077.35 | 28.55 | 7.5 |
| 36 | 08-Jul-25 | 38,837.0 | 39,238.2 | 38,732.55 | 38,983.25 | 116.3 | 0.3 | 18,496,692 | 3,090.07 | 28.79 | 7.57 |
| 37 | 07-Jul-25 | 39,146.15 | 39,176.65 | 38,799.7 | 38,866.95 | -299.6 | -0.76 | 14,542,913 | 2,335.88 | 28.7 | 7.54 |
| 38 | 04-Jul-25 | 38,968.1 | 39,191.9 | 38,784.4 | 39,166.55 | 312.25 | 0.8 | 16,226,386 | 2,130.67 | 28.92 | 7.63 |
| 39 | 03-Jul-25 | 39,009.85 | 39,203.7 | 38,803.75 | 38,854.3 | -24.8 | -0.06 | 22,475,281 | 3,158.15 | 28.74 | 7.58 |
| 40 | 02-Jul-25 | 39,080.3 | 39,519.5 | 38,738.85 | 38,879.1 | 45.95 | 0.12 | 27,482,971 | 4,340.88 | 28.76 | 7.59 |
| 41 | 01-Jul-25 | 39,004.65 | 39,282.95 | 38,725.25 | 38,833.15 | -116.85 | -0.3 | 17,391,860 | 3,252.36 | 28.73 | 7.63 |