Dashboard →
Sectorial Indices →
NIFTY METAL
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 3,178.53 Cr | ||||
| High/Low Price | Quarter: 9,305.55 / 7,935.35 | Month: 9,179.65 / 7,690.2 | Week: 9,242.9 / 8,620.65 | Day: 9,234.45 / 9,111.0 | Avg. P/E: 19.70 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May-25 | 9,208.55 | 9,234.45 | 9,111.0 | 9,179.65 | -28.5 | -0.31 | 198,975,000 | 4,031.64 | 19.98 | 2.66 |
| 2 | 21-May-25 | 9,185.85 | 9,232.3 | 9,124.45 | 9,208.15 | 52.1 | 0.57 | 105,472,654 | 2,774.65 | 20.04 | 2.66 |
| 3 | 20-May-25 | 9,285.65 | 9,343.35 | 9,140.35 | 9,156.05 | -54.7 | -0.59 | 148,283,405 | 3,569.89 | 19.93 | 2.65 |
| 4 | 19-May-25 | 9,222.1 | 9,251.55 | 9,161.65 | 9,210.75 | 8.9 | 0.1 | 87,197,709 | 2,438.97 | 20.05 | 2.66 |
| 5 | 16-May-25 | 9,222.0 | 9,242.9 | 9,175.95 | 9,201.85 | -8.2 | -0.09 | 78,574,081 | 2,402.77 | 20.03 | 2.66 |
| 6 | 15-May-25 | 9,067.1 | 9,223.4 | 9,029.65 | 9,210.05 | 157.95 | 1.74 | 157,007,034 | 4,209.21 | 20.04 | 2.66 |
| 7 | 14-May-25 | 8,881.0 | 9,085.05 | 8,881.0 | 9,052.1 | 217.45 | 2.46 | 191,523,769 | 4,444.87 | 19.7 | 2.63 |
| 8 | 13-May-25 | 8,907.9 | 8,928.1 | 8,814.8 | 8,834.65 | -79.6 | -0.89 | 125,054,962 | 3,242.71 | 19.48 | 2.56 |
| 9 | 12-May-25 | 8,641.9 | 8,925.65 | 8,620.65 | 8,914.25 | 493.7 | 5.86 | 161,696,033 | 4,063.42 | 19.68 | 2.59 |
| 10 | 09-May-25 | 8,258.8 | 8,436.1 | 8,256.2 | 8,420.55 | -7.85 | -0.09 | 89,509,903 | 2,067.88 | 18.59 | 2.44 |
| 11 | 08-May-25 | 8,618.25 | 8,640.25 | 8,378.7 | 8,428.4 | -179.65 | -2.09 | 101,360,903 | 2,839.13 | 18.65 | 2.45 |
| 12 | 07-May-25 | 8,428.55 | 8,635.75 | 8,428.2 | 8,608.05 | 83.35 | 0.98 | 96,581,063 | 2,374.12 | 19.05 | 2.5 |
| 13 | 06-May-25 | 8,622.1 | 8,655.6 | 8,498.9 | 8,524.7 | -75.45 | -0.88 | 99,801,615 | 2,476.54 | 18.86 | 2.47 |
| 14 | 05-May-25 | 8,523.1 | 8,640.7 | 8,505.9 | 8,600.15 | 81.75 | 0.96 | 68,434,733 | 2,563.48 | 19.03 | 2.5 |
| 15 | 02-May-25 | 8,590.15 | 8,714.55 | 8,458.6 | 8,518.4 | -63.4 | -0.74 | 135,405,628 | 4,042.23 | 19.78 | 2.47 |
| 16 | 30-Apr-25 | 8,600.85 | 8,666.15 | 8,524.55 | 8,581.8 | -25.35 | -0.29 | 93,091,204 | 2,578.8 | 19.93 | 2.49 |
| 17 | 29-Apr-25 | 8,711.3 | 8,762.4 | 8,596.05 | 8,607.15 | -82.75 | -0.95 | 79,225,090 | 1,911.78 | 20.04 | 2.5 |
| 18 | 28-Apr-25 | 8,554.2 | 8,717.05 | 8,551.15 | 8,689.9 | 120.15 | 1.4 | 84,623,553 | 2,146.96 | 20.22 | 2.52 |
| 19 | 25-Apr-25 | 8,790.15 | 8,833.75 | 8,487.4 | 8,569.75 | -183.55 | -2.1 | 162,665,252 | 3,397.29 | 19.94 | 2.49 |
| 20 | 24-Apr-25 | 8,729.5 | 8,793.3 | 8,705.4 | 8,753.3 | 16.0 | 0.18 | 100,776,114 | 2,458.96 | 20.37 | 2.54 |
| 21 | 23-Apr-25 | 8,738.65 | 8,747.65 | 8,589.3 | 8,737.3 | 67.8 | 0.78 | 130,841,964 | 2,684.84 | 20.33 | 2.54 |
| 22 | 22-Apr-25 | 8,759.15 | 8,783.4 | 8,658.5 | 8,669.5 | 16.0 | 0.18 | 144,813,346 | 3,297.61 | 20.17 | 2.52 |
| 23 | 21-Apr-25 | 8,502.75 | 8,674.0 | 8,469.0 | 8,653.5 | 177.0 | 2.09 | 106,598,046 | 2,456.73 | 20.14 | 2.51 |
| 24 | 17-Apr-25 | 8,403.0 | 8,515.9 | 8,348.5 | 8,476.5 | 21.7 | 0.26 | 132,096,532 | 3,030.03 | 19.72 | 2.46 |
| 25 | 16-Apr-25 | 8,427.4 | 8,478.45 | 8,332.8 | 8,454.8 | 24.95 | 0.3 | 123,389,766 | 2,629.26 | 19.67 | 2.45 |
| 26 | 15-Apr-25 | 8,332.4 | 8,446.3 | 8,282.85 | 8,429.85 | 261.55 | 3.2 | 125,013,033 | 2,834.58 | 19.62 | 2.45 |
| 27 | 11-Apr-25 | 8,136.8 | 8,229.0 | 8,031.5 | 8,168.3 | 320.8 | 4.09 | 176,799,491 | 4,029.94 | 19.01 | 2.37 |
| 28 | 09-Apr-25 | 7,924.85 | 7,924.85 | 7,764.45 | 7,847.5 | -118.1 | -1.48 | 185,779,410 | 3,462.83 | 18.26 | 2.28 |
| 29 | 08-Apr-25 | 8,080.9 | 8,161.4 | 7,800.85 | 7,965.6 | 119.25 | 1.52 | 184,429,012 | 3,910.02 | 18.53 | 2.31 |
| 30 | 07-Apr-25 | 7,691.0 | 7,930.8 | 7,690.2 | 7,846.35 | -568.1 | -6.75 | 290,678,853 | 6,197.12 | 18.26 | 2.28 |
| 31 | 04-Apr-25 | 8,936.95 | 8,945.5 | 8,375.35 | 8,414.45 | -590.7 | -6.56 | 251,623,204 | 5,827.34 | 19.58 | 2.44 |
| 32 | 03-Apr-25 | 9,006.2 | 9,083.65 | 8,963.05 | 9,005.15 | -74.9 | -0.82 | 97,060,234 | 2,701.53 | 20.95 | 2.61 |
| 33 | 02-Apr-25 | 9,038.75 | 9,097.6 | 8,932.25 | 9,080.05 | 63.2 | 0.7 | 100,976,913 | 2,543.05 | 21.13 | 2.64 |
| 34 | 01-Apr-25 | 9,015.85 | 9,127.05 | 8,975.55 | 9,016.85 | -75.65 | -0.83 | 103,688,407 | 2,429.79 | 20.98 | 2.62 |