Dashboard →
Sectorial Indices →
NIFTY METAL
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 2,434.36 Cr | ||||
| High/Low Price | Quarter: 9,678.45 / 7,690.2 | Month: 9,786.15 / 9,210.5 | Week: 9,538.95 / 9,210.5 | Day: 9,312.1 / 9,191.7 | Avg. P/E: 18.67 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 9,274.1 | 9,312.1 | 9,191.7 | 9,210.5 | -69.55 | -0.75 | 72,228,203 | 2,162.92 | 17.63 | 2.43 |
| 2 | 26-Aug-25 | 9,412.85 | 9,414.6 | 9,256.8 | 9,280.05 | -156.7 | -1.66 | 83,279,066 | 2,995.74 | 17.76 | 2.44 |
| 3 | 25-Aug-25 | 9,419.9 | 9,477.0 | 9,396.7 | 9,436.75 | 61.3 | 0.65 | 62,350,537 | 2,399.58 | 18.14 | 2.5 |
| 4 | 22-Aug-25 | 9,494.35 | 9,499.75 | 9,363.15 | 9,375.45 | -118.2 | -1.25 | 62,051,947 | 2,315.21 | 18.02 | 2.48 |
| 5 | 21-Aug-25 | 9,506.65 | 9,538.35 | 9,484.35 | 9,493.65 | -4.1 | -0.04 | 61,406,626 | 2,123.55 | 18.25 | 2.51 |
| 6 | 20-Aug-25 | 9,433.7 | 9,538.95 | 9,407.85 | 9,497.75 | 40.25 | 0.43 | 109,474,168 | 3,018.31 | 18.25 | 2.52 |
| 7 | 19-Aug-25 | 9,412.6 | 9,463.6 | 9,369.55 | 9,457.5 | 70.0 | 0.75 | 80,190,742 | 2,493.21 | 18.18 | 2.51 |
| 8 | 18-Aug-25 | 9,335.0 | 9,414.55 | 9,290.75 | 9,387.5 | 171.25 | 1.86 | 110,641,932 | 3,035.31 | 18.04 | 2.49 |
| 9 | 14-Aug-25 | 9,351.2 | 9,362.25 | 9,181.7 | 9,216.25 | -129.7 | -1.39 | 114,743,024 | 2,549.12 | 17.75 | 2.46 |
| 10 | 13-Aug-25 | 9,285.7 | 9,424.75 | 9,275.3 | 9,345.95 | 116.25 | 1.26 | 101,499,911 | 3,021.07 | 18.3 | 2.5 |
| 11 | 12-Aug-25 | 9,163.15 | 9,280.7 | 9,160.5 | 9,229.7 | 34.9 | 0.38 | 68,634,317 | 2,417.88 | 18.07 | 2.47 |
| 12 | 11-Aug-25 | 9,153.35 | 9,227.2 | 9,134.45 | 9,194.8 | 47.7 | 0.52 | 53,731,711 | 1,950.51 | 18.0 | 2.46 |
| 13 | 08-Aug-25 | 9,309.65 | 9,327.3 | 9,127.25 | 9,147.1 | -163.55 | -1.76 | 55,355,525 | 2,062.66 | 18.02 | 2.55 |
| 14 | 07-Aug-25 | 9,253.4 | 9,328.75 | 9,144.1 | 9,310.65 | 11.9 | 0.13 | 72,609,144 | 2,378.26 | 18.35 | 2.6 |
| 15 | 06-Aug-25 | 9,368.65 | 9,368.65 | 9,256.6 | 9,298.75 | -37.3 | -0.4 | 53,608,614 | 1,726.92 | 18.33 | 2.59 |
| 16 | 05-Aug-25 | 9,347.15 | 9,374.3 | 9,290.15 | 9,336.05 | 8.2 | 0.09 | 60,185,769 | 1,917.03 | 18.4 | 2.6 |
| 17 | 04-Aug-25 | 9,127.4 | 9,350.6 | 9,102.15 | 9,327.85 | 225.5 | 2.48 | 94,340,586 | 2,233.62 | 18.39 | 2.6 |
| 18 | 01-Aug-25 | 9,281.8 | 9,285.4 | 9,086.35 | 9,102.35 | -183.1 | -1.97 | 75,668,134 | 2,194.78 | 17.72 | 2.54 |
| 19 | 31-Jul-25 | 9,290.8 | 9,402.45 | 9,255.85 | 9,285.45 | -114.3 | -1.22 | 103,991,857 | 3,360.36 | 18.44 | 2.59 |
| 20 | 30-Jul-25 | 9,426.65 | 9,464.6 | 9,379.2 | 9,399.75 | -9.95 | -0.11 | 65,586,332 | 2,006.7 | 18.69 | 2.62 |
| 21 | 29-Jul-25 | 9,279.65 | 9,427.35 | 9,279.65 | 9,409.7 | 93.25 | 1.0 | 68,058,096 | 2,076.41 | 18.71 | 2.62 |
| 22 | 28-Jul-25 | 9,418.1 | 9,432.5 | 9,288.5 | 9,316.45 | -108.65 | -1.15 | 103,126,614 | 2,727.15 | 18.65 | 2.6 |
| 23 | 25-Jul-25 | 9,579.95 | 9,584.9 | 9,406.4 | 9,425.1 | -157.2 | -1.64 | 82,522,254 | 2,372.86 | 18.88 | 2.63 |
| 24 | 24-Jul-25 | 9,595.7 | 9,644.75 | 9,554.3 | 9,582.3 | 3.25 | 0.03 | 69,622,205 | 2,188.98 | 19.19 | 2.67 |
| 25 | 23-Jul-25 | 9,558.2 | 9,594.85 | 9,519.4 | 9,579.05 | 45.75 | 0.48 | 84,358,910 | 1,878.03 | 19.19 | 2.67 |
| 26 | 22-Jul-25 | 9,576.25 | 9,598.85 | 9,522.3 | 9,533.3 | -22.2 | -0.23 | 80,608,817 | 1,990.27 | 19.1 | 2.66 |
| 27 | 21-Jul-25 | 9,510.9 | 9,585.35 | 9,492.75 | 9,555.5 | 97.3 | 1.03 | 118,853,456 | 3,014.41 | 19.42 | 2.66 |
| 28 | 18-Jul-25 | 9,439.85 | 9,509.05 | 9,398.75 | 9,458.2 | 34.85 | 0.37 | 125,463,275 | 2,485.93 | 19.22 | 2.64 |
| 29 | 17-Jul-25 | 9,383.05 | 9,473.3 | 9,358.3 | 9,423.35 | 62.65 | 0.67 | 75,624,307 | 2,012.32 | 19.15 | 2.63 |
| 30 | 16-Jul-25 | 9,407.15 | 9,412.45 | 9,334.05 | 9,360.7 | -51.25 | -0.54 | 72,089,027 | 1,806.91 | 19.02 | 2.61 |
| 31 | 15-Jul-25 | 9,430.9 | 9,444.3 | 9,344.35 | 9,411.95 | 4.0 | 0.04 | 79,148,034 | 1,872.37 | 19.13 | 2.62 |
| 32 | 14-Jul-25 | 9,379.65 | 9,472.8 | 9,352.55 | 9,407.95 | 25.1 | 0.27 | 72,221,714 | 2,030.62 | 19.12 | 2.62 |
| 33 | 11-Jul-25 | 9,411.15 | 9,476.65 | 9,373.1 | 9,382.85 | -40.7 | -0.43 | 97,057,119 | 2,288.39 | 19.07 | 2.63 |
| 34 | 10-Jul-25 | 9,403.7 | 9,463.2 | 9,366.4 | 9,423.55 | 39.05 | 0.42 | 70,824,673 | 2,168.0 | 19.15 | 2.64 |
| 35 | 09-Jul-25 | 9,554.4 | 9,554.45 | 9,266.65 | 9,384.5 | -132.9 | -1.4 | 140,430,478 | 4,507.52 | 19.07 | 2.63 |
| 36 | 08-Jul-25 | 9,524.25 | 9,560.2 | 9,483.8 | 9,517.4 | -4.75 | -0.05 | 54,418,175 | 1,506.65 | 19.34 | 2.66 |
| 37 | 07-Jul-25 | 9,577.9 | 9,578.55 | 9,496.85 | 9,522.15 | -58.25 | -0.61 | 55,150,865 | 1,484.72 | 19.35 | 2.66 |
| 38 | 04-Jul-25 | 9,644.25 | 9,657.0 | 9,522.05 | 9,580.4 | -43.05 | -0.45 | 61,722,427 | 1,720.48 | 19.47 | 2.68 |
| 39 | 03-Jul-25 | 9,720.7 | 9,786.15 | 9,610.9 | 9,623.45 | -75.75 | -0.78 | 166,493,613 | 3,898.8 | 19.55 | 2.69 |
| 40 | 02-Jul-25 | 9,584.35 | 9,747.55 | 9,538.75 | 9,699.2 | 134.65 | 1.41 | 169,143,532 | 4,375.91 | 19.71 | 2.71 |
| 41 | 01-Jul-25 | 9,551.95 | 9,573.95 | 9,453.3 | 9,564.55 | 29.75 | 0.31 | 124,495,699 | 3,039.23 | 19.44 | 2.68 |