Dashboard →
Sectorial Indices →
NIFTY MIDCAP 150
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 26,784.68 Cr | ||||
| High/Low Price | Quarter: 21,579.35 / 17,379.6 | Month: 20,828.75 / 17,269.5 | Week: 20,983.35 / 20,077.1 | Day: 20,868.2 / 20,612.85 | Avg. P/E: 34.04 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May-25 | 20,687.1 | 20,868.2 | 20,612.85 | 20,828.75 | 163.5 | 0.79 | 1,177,831,771 | 27,629.0 | 34.32 | 5.16 |
| 2 | 20-May-25 | 21,111.15 | 21,121.15 | 20,634.75 | 20,665.25 | -327.55 | -1.56 | 1,578,176,147 | 30,885.74 | 34.13 | 5.12 |
| 3 | 19-May-25 | 21,030.85 | 21,108.75 | 20,878.9 | 20,992.8 | 32.65 | 0.16 | 2,475,016,195 | 32,411.48 | 34.92 | 5.2 |
| 4 | 16-May-25 | 20,871.35 | 20,983.35 | 20,779.6 | 20,960.15 | 179.0 | 0.86 | 1,628,684,704 | 42,066.35 | 34.87 | 5.19 |
| 5 | 15-May-25 | 20,712.05 | 20,796.5 | 20,614.45 | 20,781.15 | 143.25 | 0.69 | 1,556,645,213 | 32,315.35 | 34.59 | 5.15 |
| 6 | 14-May-25 | 20,465.25 | 20,656.75 | 20,388.85 | 20,637.9 | 258.6 | 1.27 | 1,258,499,620 | 33,615.85 | 34.34 | 5.12 |
| 7 | 13-May-25 | 20,366.5 | 20,473.1 | 20,285.1 | 20,379.3 | 47.8 | 0.24 | 1,209,914,027 | 30,315.12 | 34.18 | 5.06 |
| 8 | 12-May-25 | 20,133.35 | 20,340.75 | 20,077.1 | 20,331.5 | 735.25 | 3.75 | 1,557,923,918 | 27,677.35 | 34.4 | 5.05 |
| 9 | 09-May-25 | 19,165.4 | 19,632.95 | 19,165.1 | 19,596.25 | 4.45 | 0.02 | 1,744,391,489 | 26,131.0 | 33.16 | 4.86 |
| 10 | 08-May-25 | 20,016.65 | 20,082.0 | 19,487.15 | 19,591.8 | -351.85 | -1.76 | 1,100,694,062 | 24,997.54 | 33.2 | 4.86 |
| 11 | 07-May-25 | 19,407.25 | 19,959.95 | 19,404.55 | 19,943.65 | 297.45 | 1.51 | 1,151,186,292 | 31,462.56 | 33.95 | 4.95 |
| 12 | 06-May-25 | 20,093.5 | 20,132.4 | 19,614.45 | 19,646.2 | -402.95 | -2.01 | 1,341,790,441 | 23,048.19 | 33.47 | 4.88 |
| 13 | 05-May-25 | 19,825.8 | 20,064.0 | 19,802.1 | 20,049.15 | 311.05 | 1.58 | 828,084,544 | 22,086.23 | 34.21 | 4.98 |
| 14 | 02-May-25 | 19,836.95 | 20,024.65 | 19,690.1 | 19,738.1 | -135.05 | -0.68 | 944,883,024 | 22,734.51 | 33.78 | 4.9 |
| 15 | 30-Apr-25 | 20,021.2 | 20,109.25 | 19,785.95 | 19,873.15 | -135.9 | -0.68 | 1,060,583,571 | 26,367.48 | 34.01 | 4.93 |
| 16 | 29-Apr-25 | 20,032.7 | 20,163.0 | 19,962.9 | 20,009.05 | 42.35 | 0.21 | 1,061,490,585 | 29,059.29 | 35.33 | 5.05 |
| 17 | 28-Apr-25 | 19,661.8 | 19,978.25 | 19,660.9 | 19,966.7 | 271.85 | 1.38 | 961,929,102 | 22,819.14 | 35.08 | 5.04 |
| 18 | 25-Apr-25 | 20,232.1 | 20,266.85 | 19,532.5 | 19,694.85 | -499.55 | -2.47 | 2,696,183,560 | 30,392.42 | 34.58 | 4.97 |
| 19 | 24-Apr-25 | 20,241.8 | 20,282.0 | 20,175.55 | 20,194.4 | -34.65 | -0.17 | 1,129,342,198 | 28,788.97 | 35.54 | 5.1 |
| 20 | 23-Apr-25 | 20,159.35 | 20,244.1 | 19,895.4 | 20,229.05 | 196.75 | 0.98 | 1,346,055,298 | 36,049.16 | 35.59 | 5.11 |
| 21 | 22-Apr-25 | 19,935.95 | 20,106.3 | 19,816.7 | 20,032.3 | 168.65 | 0.85 | 1,263,684,243 | 26,467.08 | 35.32 | 5.06 |
| 22 | 21-Apr-25 | 19,533.1 | 19,886.05 | 19,485.4 | 19,863.65 | 430.2 | 2.21 | 2,058,318,308 | 28,326.77 | 35.02 | 5.01 |
| 23 | 17-Apr-25 | 19,306.15 | 19,459.0 | 19,225.8 | 19,433.45 | 112.85 | 0.58 | 1,186,629,785 | 22,712.94 | 34.27 | 4.91 |
| 24 | 16-Apr-25 | 19,216.55 | 19,331.4 | 19,174.5 | 19,320.6 | 142.1 | 0.74 | 1,165,418,281 | 22,993.59 | 34.07 | 4.88 |
| 25 | 15-Apr-25 | 18,936.1 | 19,208.6 | 18,838.5 | 19,178.5 | 564.35 | 3.03 | 1,117,151,869 | 23,899.78 | 33.82 | 4.84 |
| 26 | 11-Apr-25 | 18,624.4 | 18,661.1 | 18,469.9 | 18,614.15 | 341.4 | 1.87 | 1,140,958,875 | 22,134.92 | 32.82 | 4.7 |
| 27 | 09-Apr-25 | 18,342.35 | 18,342.95 | 18,053.1 | 18,272.75 | -114.3 | -0.62 | 1,062,195,298 | 19,254.89 | 32.22 | 4.61 |
| 28 | 08-Apr-25 | 18,386.05 | 18,502.3 | 18,149.15 | 18,387.05 | 381.95 | 2.12 | 1,234,750,680 | 20,137.12 | 32.42 | 4.64 |
| 29 | 07-Apr-25 | 17,269.55 | 18,099.6 | 17,269.5 | 18,005.1 | -670.2 | -3.59 | 1,572,089,716 | 26,253.39 | 31.75 | 4.55 |
| 30 | 04-Apr-25 | 19,198.15 | 19,211.75 | 18,567.1 | 18,675.3 | -563.1 | -2.93 | 1,235,176,974 | 25,786.53 | 32.93 | 4.72 |
| 31 | 03-Apr-25 | 19,051.1 | 19,271.65 | 19,044.5 | 19,238.4 | 37.65 | 0.2 | 1,243,729,596 | 25,535.31 | 33.92 | 4.86 |
| 32 | 02-Apr-25 | 18,974.45 | 19,212.7 | 18,804.75 | 19,200.75 | 269.35 | 1.42 | 1,505,996,404 | 20,305.26 | 33.86 | 4.85 |
| 33 | 01-Apr-25 | 19,081.45 | 19,222.3 | 18,889.7 | 18,931.4 | -188.95 | -0.99 | 2,886,817,067 | 19,234.08 | 33.38 | 4.78 |