Dashboard →
Sectorial Indices →
NIFTY MEDIA
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 302.64 Cr | ||||
| High/Low Price | Quarter: 1,786.15 / 1,487.45 | Month: 1,612.05 / 1,487.45 | Week: 1,552.15 / 1,475.3 | Day: 1,492.55 / 1,470.85 | Avg. P/E: 56.49 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov-25 | 1,474.95 | 1,492.55 | 1,470.85 | 1,487.45 | 14.4 | 0.98 | 26,375,485 | 367.82 | 55.9 | 1.53 |
| 2 | 11-Nov-25 | 1,478.35 | 1,481.3 | 1,463.8 | 1,473.05 | -1.1 | -0.07 | 15,391,078 | 230.25 | 55.36 | 1.52 |
| 3 | 10-Nov-25 | 1,491.7 | 1,494.5 | 1,469.65 | 1,474.15 | -15.5 | -1.04 | 11,590,128 | 194.92 | 55.4 | 1.52 |
| 4 | 07-Nov-25 | 1,492.75 | 1,497.1 | 1,475.3 | 1,489.65 | -3.95 | -0.26 | 14,487,400 | 207.98 | 55.98 | 1.54 |
| 5 | 06-Nov-25 | 1,529.15 | 1,533.7 | 1,490.5 | 1,493.6 | -38.95 | -2.54 | 16,149,987 | 254.8 | 56.13 | 1.54 |
| 6 | 04-Nov-25 | 1,540.55 | 1,552.15 | 1,529.25 | 1,532.55 | -8.45 | -0.55 | 18,999,662 | 229.22 | 57.56 | 1.58 |
| 7 | 03-Nov-25 | 1,535.75 | 1,547.1 | 1,534.3 | 1,541.0 | 2.65 | 0.17 | 13,320,231 | 197.87 | 57.88 | 1.59 |
| 8 | 31-Oct-25 | 1,559.45 | 1,560.25 | 1,534.05 | 1,538.35 | -20.6 | -1.32 | 16,333,325 | 263.09 | 57.78 | 1.59 |
| 9 | 30-Oct-25 | 1,566.35 | 1,568.35 | 1,555.25 | 1,558.95 | -4.55 | -0.29 | 17,377,390 | 253.29 | 49.49 | 1.61 |
| 10 | 29-Oct-25 | 1,541.3 | 1,565.95 | 1,534.65 | 1,563.5 | 25.05 | 1.63 | 18,041,020 | 277.87 | 49.63 | 1.61 |
| 11 | 28-Oct-25 | 1,536.95 | 1,554.55 | 1,533.7 | 1,538.45 | 2.3 | 0.15 | 16,294,256 | 268.32 | 48.84 | 1.59 |
| 12 | 27-Oct-25 | 1,545.65 | 1,549.05 | 1,529.15 | 1,536.15 | -3.95 | -0.26 | 15,492,356 | 229.64 | 48.76 | 1.58 |
| 13 | 24-Oct-25 | 1,549.15 | 1,549.4 | 1,530.65 | 1,540.1 | -6.25 | -0.4 | 15,893,397 | 262.75 | 48.89 | 1.59 |
| 14 | 23-Oct-25 | 1,546.0 | 1,555.6 | 1,540.05 | 1,546.35 | 4.85 | 0.31 | 17,046,218 | 258.03 | 49.09 | 1.59 |
| 15 | 21-Oct-25 | 1,542.15 | 1,551.15 | 1,538.15 | 1,541.5 | 8.65 | 0.56 | 4,822,926 | 63.07 | 48.93 | 1.59 |
| 16 | 20-Oct-25 | 1,527.95 | 1,537.7 | 1,516.4 | 1,532.85 | 13.25 | 0.87 | 19,050,454 | 314.26 | 48.66 | 1.58 |
| 17 | 17-Oct-25 | 1,540.25 | 1,540.25 | 1,512.15 | 1,519.6 | -24.1 | -1.56 | 24,822,205 | 391.04 | 53.82 | 1.57 |
| 18 | 16-Oct-25 | 1,546.3 | 1,555.75 | 1,537.9 | 1,543.7 | 4.45 | 0.29 | 20,468,016 | 373.23 | 54.89 | 1.6 |
| 19 | 15-Oct-25 | 1,551.1 | 1,552.7 | 1,534.7 | 1,539.25 | -8.0 | -0.52 | 17,376,899 | 334.78 | 61.6 | 1.6 |
| 20 | 14-Oct-25 | 1,569.05 | 1,569.8 | 1,542.7 | 1,547.25 | -16.1 | -1.03 | 13,328,256 | 195.78 | 61.92 | 1.6 |
| 21 | 13-Oct-25 | 1,563.1 | 1,567.85 | 1,554.7 | 1,563.35 | 1.65 | 0.11 | 11,155,337 | 208.31 | 62.57 | 1.62 |
| 22 | 10-Oct-25 | 1,556.2 | 1,572.4 | 1,550.55 | 1,561.7 | 4.15 | 0.27 | 25,533,015 | 340.23 | 62.5 | 1.62 |
| 23 | 09-Oct-25 | 1,564.0 | 1,573.95 | 1,553.05 | 1,557.55 | 1.6 | 0.1 | 16,504,075 | 303.28 | 62.34 | 1.61 |
| 24 | 08-Oct-25 | 1,584.35 | 1,586.0 | 1,551.95 | 1,555.95 | -27.15 | -1.71 | 17,081,080 | 238.79 | 62.27 | 1.61 |
| 25 | 07-Oct-25 | 1,593.0 | 1,595.5 | 1,579.7 | 1,583.1 | -7.3 | -0.46 | 15,333,158 | 237.7 | 63.36 | 1.64 |
| 26 | 06-Oct-25 | 1,604.2 | 1,605.85 | 1,588.85 | 1,590.4 | -14.5 | -0.9 | 12,253,745 | 212.88 | 63.65 | 1.65 |
| 27 | 03-Oct-25 | 1,599.9 | 1,607.2 | 1,581.8 | 1,604.9 | 0.65 | 0.04 | 18,137,173 | 419.74 | 64.23 | 1.66 |
| 28 | 01-Oct-25 | 1,548.3 | 1,612.05 | 1,545.35 | 1,604.25 | 61.3 | 3.97 | 44,592,709 | 1,345.07 | 64.21 | 1.66 |