Dashboard →
Sectorial Indices →
NIFTY MEDIA
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 585.93 Cr | ||||
| High/Low Price | Quarter: 1,770.85 / 1,365.55 | Month: 1,786.15 / 1,600.2 | Week: 1,674.4 / 1,606.35 | Day: 1,619.15 / 1,597.7 | Avg. P/E: 299.20 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 1,610.75 | 1,619.15 | 1,597.7 | 1,606.35 | -7.7 | -0.48 | 13,483,924 | 428.84 | 162.58 | 1.91 |
| 2 | 26-Aug-25 | 1,623.2 | 1,629.25 | 1,605.35 | 1,614.05 | -12.2 | -0.75 | 18,752,947 | 722.53 | 163.36 | 1.9 |
| 3 | 25-Aug-25 | 1,655.75 | 1,656.7 | 1,617.9 | 1,626.25 | -27.7 | -1.67 | 24,477,891 | 1,435.63 | 164.6 | 1.92 |
| 4 | 22-Aug-25 | 1,639.0 | 1,660.65 | 1,636.4 | 1,653.95 | 15.55 | 0.95 | 52,178,793 | 1,015.29 | 167.4 | 1.95 |
| 5 | 21-Aug-25 | 1,633.3 | 1,646.85 | 1,625.95 | 1,638.4 | -0.05 | 0.0 | 33,537,239 | 1,423.72 | 165.83 | 1.93 |
| 6 | 20-Aug-25 | 1,662.95 | 1,663.7 | 1,634.75 | 1,638.45 | -33.05 | -1.98 | 22,932,801 | 1,518.84 | 165.83 | 1.94 |
| 7 | 19-Aug-25 | 1,656.3 | 1,674.4 | 1,653.3 | 1,671.5 | 22.05 | 1.34 | 16,479,308 | 300.05 | 169.18 | 1.97 |
| 8 | 18-Aug-25 | 1,668.15 | 1,670.65 | 1,647.2 | 1,649.45 | -3.7 | -0.22 | 16,130,828 | 259.64 | 166.94 | 1.95 |
| 9 | 14-Aug-25 | 1,670.35 | 1,670.35 | 1,649.65 | 1,653.15 | -8.85 | -0.53 | 10,143,689 | 215.2 | 167.32 | 1.95 |
| 10 | 13-Aug-25 | 1,659.75 | 1,667.9 | 1,647.2 | 1,662.0 | 14.45 | 0.88 | 21,656,436 | 486.43 | 135.77 | 1.96 |
| 11 | 12-Aug-25 | 1,640.15 | 1,662.4 | 1,639.5 | 1,647.55 | 9.85 | 0.6 | 15,058,468 | 331.95 | 134.59 | 1.95 |
| 12 | 11-Aug-25 | 1,636.6 | 1,645.9 | 1,625.9 | 1,637.7 | 2.6 | 0.16 | 22,427,707 | 330.56 | 133.78 | 1.93 |
| 13 | 08-Aug-25 | 1,643.65 | 1,656.25 | 1,630.6 | 1,635.1 | -1.7 | -0.1 | 28,375,856 | 415.72 | 130.4 | 1.93 |
| 14 | 07-Aug-25 | 1,620.0 | 1,645.85 | 1,616.15 | 1,636.8 | 16.1 | 0.99 | 24,477,183 | 470.95 | 181.31 | 1.93 |
| 15 | 06-Aug-25 | 1,645.2 | 1,654.1 | 1,611.45 | 1,620.7 | -19.35 | -1.18 | 28,279,577 | 628.3 | 179.53 | 1.91 |
| 16 | 05-Aug-25 | 1,641.95 | 1,649.95 | 1,635.15 | 1,640.05 | -1.1 | -0.07 | 15,695,982 | 254.9 | 181.67 | 1.94 |
| 17 | 04-Aug-25 | 1,621.25 | 1,643.9 | 1,611.5 | 1,641.15 | 24.35 | 1.51 | 29,812,021 | 286.56 | 181.79 | 1.94 |
| 18 | 01-Aug-25 | 1,627.1 | 1,649.2 | 1,611.3 | 1,616.8 | -9.55 | -0.59 | 91,267,302 | 653.15 | 178.92 | 1.91 |
| 19 | 31-Jul-25 | 1,611.7 | 1,640.1 | 1,600.2 | 1,626.35 | 1.55 | 0.1 | 21,652,087 | 303.47 | 180.62 | 1.92 |
| 20 | 30-Jul-25 | 1,642.55 | 1,651.75 | 1,622.0 | 1,624.8 | -12.95 | -0.79 | 19,399,921 | 289.47 | 180.44 | 1.92 |
| 21 | 29-Jul-25 | 1,626.95 | 1,640.8 | 1,614.75 | 1,637.75 | 13.25 | 0.82 | 25,718,087 | 356.93 | 181.88 | 1.93 |
| 22 | 28-Jul-25 | 1,669.25 | 1,675.95 | 1,620.15 | 1,624.5 | -45.1 | -2.7 | 24,730,698 | 295.57 | 180.4 | 1.92 |
| 23 | 25-Jul-25 | 1,714.35 | 1,715.8 | 1,665.9 | 1,669.6 | -44.75 | -2.61 | 23,450,130 | 304.76 | 185.41 | 1.97 |
| 24 | 24-Jul-25 | 1,722.35 | 1,725.0 | 1,707.2 | 1,714.35 | -2.95 | -0.17 | 21,583,155 | 275.35 | 190.39 | 2.02 |
| 25 | 23-Jul-25 | 1,733.0 | 1,739.55 | 1,711.15 | 1,717.3 | -16.3 | -0.94 | 39,012,853 | 468.46 | 206.12 | 2.03 |
| 26 | 22-Jul-25 | 1,777.8 | 1,786.15 | 1,728.85 | 1,733.6 | -40.3 | -2.27 | 34,626,924 | 490.04 | 208.08 | 2.05 |
| 27 | 21-Jul-25 | 1,775.55 | 1,780.25 | 1,759.95 | 1,773.9 | 2.85 | 0.16 | 37,723,597 | 462.9 | 212.91 | 2.09 |
| 28 | 18-Jul-25 | 1,759.05 | 1,775.85 | 1,749.55 | 1,771.05 | 16.8 | 0.96 | 46,866,926 | 895.8 | 212.57 | 2.09 |
| 29 | 17-Jul-25 | 1,760.7 | 1,766.35 | 1,752.1 | 1,754.25 | -4.35 | -0.25 | 77,224,403 | 663.55 | 201.14 | 2.07 |
| 30 | 16-Jul-25 | 1,737.75 | 1,766.9 | 1,737.0 | 1,758.6 | 22.75 | 1.31 | 441,750,405 | 2,637.56 | 607.08 | 2.08 |
| 31 | 15-Jul-25 | 1,733.65 | 1,751.7 | 1,730.15 | 1,735.85 | 8.35 | 0.48 | 29,218,464 | 505.97 | 599.21 | 2.05 |
| 32 | 14-Jul-25 | 1,702.55 | 1,732.75 | 1,688.3 | 1,727.5 | 23.2 | 1.36 | 43,639,114 | 581.04 | 596.33 | 2.04 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |