Dashboard →
Sectorial Indices →
NIFTY MEDIA
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 340.22 Cr | ||||
| High/Low Price | Quarter: 1,878.15 / 1,344.4 | Month: 1,674.05 / 1,365.55 | Week: 1,684.5 / 1,571.8 | Day: 1,686.15 / 1,651.55 | Avg. P/E: 0.00 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May-25 | 1,656.15 | 1,686.15 | 1,651.55 | 1,674.05 | 18.35 | 1.11 | 37,220,542 | 394.64 | 0.0 | 1.36 |
| 2 | 21-May-25 | 1,655.9 | 1,668.2 | 1,642.3 | 1,655.7 | 6.9 | 0.42 | 15,287,494 | 310.69 | 0.0 | 1.35 |
| 3 | 20-May-25 | 1,674.8 | 1,678.3 | 1,644.25 | 1,648.8 | -22.8 | -1.36 | 27,252,416 | 535.05 | 0.0 | 1.34 |
| 4 | 19-May-25 | 1,681.05 | 1,694.1 | 1,663.1 | 1,671.6 | -9.85 | -0.59 | 23,629,701 | 337.36 | 0.0 | 1.36 |
| 5 | 16-May-25 | 1,667.25 | 1,684.5 | 1,654.25 | 1,681.45 | 18.4 | 1.11 | 23,390,565 | 394.01 | 0.0 | 1.37 |
| 6 | 15-May-25 | 1,639.45 | 1,668.45 | 1,634.55 | 1,663.05 | 26.0 | 1.59 | 30,208,645 | 532.29 | 0.0 | 1.35 |
| 7 | 14-May-25 | 1,633.25 | 1,639.95 | 1,620.5 | 1,637.05 | 20.55 | 1.27 | 25,920,718 | 447.85 | 0.0 | 1.33 |
| 8 | 13-May-25 | 1,590.35 | 1,618.7 | 1,577.15 | 1,616.5 | 26.4 | 1.66 | 34,423,199 | 564.04 | 0.0 | 1.31 |
| 9 | 12-May-25 | 1,576.0 | 1,598.8 | 1,571.8 | 1,590.1 | 48.95 | 3.18 | 33,868,946 | 499.29 | 0.0 | 1.29 |
| 10 | 09-May-25 | 1,500.85 | 1,545.7 | 1,495.7 | 1,541.15 | 14.1 | 0.92 | 48,984,488 | 530.25 | 0.0 | 1.25 |
| 11 | 08-May-25 | 1,526.8 | 1,560.25 | 1,518.35 | 1,527.05 | 3.05 | 0.2 | 34,456,249 | 505.99 | 0.0 | 1.24 |
| 12 | 07-May-25 | 1,482.9 | 1,526.15 | 1,482.1 | 1,524.0 | 16.0 | 1.06 | 18,426,018 | 304.44 | 0.0 | 1.24 |
| 13 | 06-May-25 | 1,529.95 | 1,535.7 | 1,498.3 | 1,508.0 | -23.1 | -1.51 | 19,132,778 | 210.21 | 0.0 | 1.23 |
| 14 | 05-May-25 | 1,528.95 | 1,534.25 | 1,516.55 | 1,531.1 | 9.75 | 0.64 | 13,159,600 | 142.21 | 0.0 | 1.24 |
| 15 | 02-May-25 | 1,518.5 | 1,528.5 | 1,499.75 | 1,521.35 | 7.45 | 0.49 | 15,315,555 | 175.7 | 0.0 | 1.24 |
| 16 | 30-Apr-25 | 1,547.0 | 1,549.15 | 1,504.45 | 1,513.9 | -33.75 | -2.18 | 19,893,755 | 241.56 | 0.0 | 1.23 |
| 17 | 29-Apr-25 | 1,568.35 | 1,578.4 | 1,544.55 | 1,547.65 | -12.3 | -0.79 | 29,621,936 | 282.97 | 0.0 | 1.26 |
| 18 | 28-Apr-25 | 1,538.95 | 1,566.05 | 1,533.55 | 1,559.95 | 12.2 | 0.79 | 17,116,526 | 200.9 | 0.0 | 1.27 |
| 19 | 25-Apr-25 | 1,606.9 | 1,607.9 | 1,532.15 | 1,547.75 | -51.75 | -3.24 | 32,700,560 | 374.83 | 0.0 | 1.26 |
| 20 | 24-Apr-25 | 1,595.9 | 1,605.4 | 1,589.95 | 1,599.5 | 2.25 | 0.14 | 22,048,691 | 321.88 | 0.0 | 1.3 |
| 21 | 23-Apr-25 | 1,609.75 | 1,611.2 | 1,579.2 | 1,597.25 | -1.4 | -0.09 | 30,741,931 | 344.15 | 0.0 | 1.3 |
| 22 | 22-Apr-25 | 1,601.75 | 1,616.85 | 1,590.3 | 1,598.65 | 2.4 | 0.15 | 34,540,401 | 382.74 | 0.0 | 1.3 |
| 23 | 21-Apr-25 | 1,584.55 | 1,603.8 | 1,569.35 | 1,596.25 | 15.1 | 0.96 | 34,286,870 | 392.86 | 0.0 | 1.3 |
| 24 | 17-Apr-25 | 1,576.7 | 1,588.1 | 1,567.9 | 1,581.15 | 3.55 | 0.23 | 42,673,525 | 286.42 | 0.0 | 1.28 |
| 25 | 16-Apr-25 | 1,546.55 | 1,582.35 | 1,541.35 | 1,577.6 | 29.15 | 1.88 | 35,144,451 | 377.14 | 0.0 | 1.28 |
| 26 | 15-Apr-25 | 1,520.0 | 1,552.0 | 1,512.7 | 1,548.45 | 44.65 | 2.97 | 20,933,968 | 201.76 | 0.0 | 1.26 |
| 27 | 11-Apr-25 | 1,509.35 | 1,514.1 | 1,495.95 | 1,503.8 | 24.6 | 1.66 | 21,624,011 | 225.06 | 0.0 | 1.22 |
| 28 | 09-Apr-25 | 1,492.45 | 1,500.75 | 1,466.95 | 1,479.2 | -18.25 | -1.22 | 27,157,367 | 252.07 | 0.0 | 1.2 |
| 29 | 08-Apr-25 | 1,457.35 | 1,508.25 | 1,446.95 | 1,497.45 | 67.55 | 4.72 | 43,643,374 | 388.66 | 0.0 | 1.22 |
| 30 | 07-Apr-25 | 1,365.65 | 1,438.75 | 1,365.55 | 1,429.9 | -58.6 | -3.94 | 46,215,708 | 324.82 | 0.0 | 1.16 |
| 31 | 04-Apr-25 | 1,531.2 | 1,540.45 | 1,471.8 | 1,488.5 | -45.6 | -2.97 | 47,038,543 | 306.85 | 0.0 | 1.21 |
| 32 | 03-Apr-25 | 1,499.1 | 1,547.05 | 1,495.45 | 1,534.1 | 16.55 | 1.09 | 45,099,810 | 286.59 | 0.0 | 1.25 |
| 33 | 02-Apr-25 | 1,507.1 | 1,523.95 | 1,484.9 | 1,517.55 | 9.25 | 0.61 | 33,317,636 | 196.49 | 0.0 | 1.23 |
| 34 | 01-Apr-25 | 1,474.3 | 1,512.0 | 1,473.5 | 1,508.3 | 33.05 | 2.24 | 45,198,715 | 295.79 | 0.0 | 1.23 |