Dashboard →
Sectorial Indices →
NIFTY MEDIA
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 622.84 Cr | ||||
| High/Low Price | Quarter: 1,770.85 / 1,365.55 | Month: 1,770.85 / 1,652.0 | Week: 1,781.45 / 1,704.3 | Day: 1,716.2 / 1,694.5 | Avg. P/E: 580.31 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul-25 | 1,705.0 | 1,716.2 | 1,694.5 | 1,704.3 | -27.8 | -1.6 | 41,417,248 | 539.79 | 588.32 | 2.01 |
| 2 | 10-Jul-25 | 1,740.3 | 1,743.15 | 1,723.05 | 1,732.1 | -2.6 | -0.15 | 30,836,296 | 463.71 | 597.92 | 2.05 |
| 3 | 09-Jul-25 | 1,745.6 | 1,754.85 | 1,731.0 | 1,734.7 | -6.85 | -0.39 | 26,791,196 | 456.51 | 598.82 | 2.05 |
| 4 | 08-Jul-25 | 1,747.8 | 1,748.1 | 1,717.25 | 1,741.55 | -2.0 | -0.11 | 25,563,089 | 378.19 | 601.18 | 2.06 |
| 5 | 07-Jul-25 | 1,765.2 | 1,765.2 | 1,734.7 | 1,743.55 | -18.2 | -1.03 | 24,688,221 | 389.69 | 601.87 | 2.06 |
| 6 | 04-Jul-25 | 1,757.35 | 1,781.45 | 1,751.3 | 1,761.75 | 11.6 | 0.66 | 55,560,337 | 886.14 | 608.16 | 2.08 |
| 7 | 03-Jul-25 | 1,734.7 | 1,754.95 | 1,717.5 | 1,750.15 | 25.0 | 1.45 | 26,300,994 | 552.09 | 604.15 | 2.07 |
| 8 | 02-Jul-25 | 1,738.45 | 1,740.35 | 1,716.35 | 1,725.15 | -6.25 | -0.36 | 21,990,822 | 377.38 | 595.52 | 2.04 |
| 9 | 01-Jul-25 | 1,758.0 | 1,760.55 | 1,727.35 | 1,731.4 | -23.05 | -1.31 | 18,711,016 | 270.33 | 597.69 | 2.04 |
| 10 | 30-Jun-25 | 1,753.2 | 1,765.6 | 1,747.35 | 1,754.45 | 6.6 | 0.38 | 29,642,093 | 382.88 | 605.63 | 2.07 |
| 11 | 27-Jun-25 | 1,749.05 | 1,763.8 | 1,744.15 | 1,747.85 | 4.0 | 0.23 | 27,965,488 | 482.44 | 581.7 | 2.07 |
| 12 | 26-Jun-25 | 1,769.75 | 1,770.85 | 1,739.1 | 1,743.85 | -19.3 | -1.09 | 37,638,853 | 422.74 | 580.36 | 2.06 |
| 13 | 25-Jun-25 | 1,735.4 | 1,767.4 | 1,730.4 | 1,763.15 | 34.35 | 1.99 | 192,781,618 | 1,344.69 | 586.79 | 2.08 |
| 14 | 24-Jun-25 | 1,759.65 | 1,766.15 | 1,725.25 | 1,728.8 | -19.6 | -1.12 | 45,274,170 | 720.17 | 575.35 | 2.04 |
| 15 | 23-Jun-25 | 1,670.95 | 1,755.6 | 1,664.15 | 1,748.4 | 73.6 | 4.39 | 179,285,011 | 2,738.06 | 581.88 | 2.07 |
| 16 | 20-Jun-25 | 1,665.55 | 1,679.55 | 1,652.0 | 1,674.8 | 5.85 | 0.35 | 27,175,097 | 577.06 | 557.38 | 1.36 |
| 17 | 19-Jun-25 | 1,698.85 | 1,714.7 | 1,659.75 | 1,668.95 | -32.55 | -1.91 | 28,331,646 | 380.32 | 555.45 | 1.36 |
| 18 | 18-Jun-25 | 1,724.6 | 1,728.8 | 1,695.55 | 1,701.5 | -21.9 | -1.27 | 18,533,566 | 282.1 | 566.28 | 1.38 |
| 19 | 17-Jun-25 | 1,746.75 | 1,757.5 | 1,717.1 | 1,723.4 | -12.55 | -0.72 | 59,142,896 | 931.18 | 573.57 | 1.4 |
| 20 | 16-Jun-25 | 1,736.45 | 1,746.95 | 1,707.0 | 1,735.95 | 9.85 | 0.57 | 32,522,035 | 551.52 | 577.74 | 1.41 |
| 21 | 13-Jun-25 | 1,696.1 | 1,730.5 | 1,688.15 | 1,726.1 | 2.95 | 0.17 | 37,545,838 | 1,054.59 | 574.47 | 1.4 |
| 22 | 12-Jun-25 | 1,737.0 | 1,749.15 | 1,718.55 | 1,723.15 | -7.35 | -0.42 | 43,007,768 | 652.45 | 573.48 | 1.4 |
| 23 | 11-Jun-25 | 1,742.0 | 1,748.0 | 1,721.1 | 1,730.5 | -1.15 | -0.07 | 29,165,355 | 449.91 | 575.93 | 1.41 |
| 24 | 10-Jun-25 | 1,727.9 | 1,757.25 | 1,727.9 | 1,731.65 | 18.65 | 1.09 | 56,428,108 | 814.65 | 576.3 | 1.41 |
| 25 | 09-Jun-25 | 1,718.25 | 1,726.0 | 1,710.35 | 1,713.0 | 7.25 | 0.43 | 14,233,570 | 306.03 | 570.1 | 1.39 |
| 26 | 06-Jun-25 | 1,731.55 | 1,733.55 | 1,703.85 | 1,705.75 | -19.65 | -1.14 | 13,605,648 | 380.23 | 567.69 | 1.39 |
| 27 | 05-Jun-25 | 1,733.8 | 1,743.55 | 1,719.1 | 1,725.4 | -3.9 | -0.23 | 15,604,672 | 339.87 | 574.24 | 1.4 |
| 28 | 04-Jun-25 | 1,738.15 | 1,750.65 | 1,725.15 | 1,729.3 | 3.2 | 0.19 | 21,830,642 | 759.52 | 575.53 | 1.4 |
| 29 | 03-Jun-25 | 1,726.9 | 1,731.4 | 1,711.05 | 1,726.1 | 9.35 | 0.54 | 21,279,819 | 403.43 | 574.46 | 1.4 |
| 30 | 02-Jun-25 | 1,710.2 | 1,729.9 | 1,697.35 | 1,716.75 | 5.45 | 0.32 | 26,727,175 | 397.4 | 511.38 | 1.39 |