Dashboard →
Sectorial Indices →
NIFTY MIDCAP 150
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 21,425.24 Cr | ||||
| High/Low Price | Quarter: 22,007.2 / 17,269.5 | Month: 22,070.25 / 20,864.75 | Week: 21,661.9 / 20,864.75 | Day: 21,119.8 / 20,848.7 | Avg. P/E: 34.07 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 21,119.8 | 21,119.8 | 20,848.7 | 20,864.75 | -254.55 | -1.21 | 1,931,068,190 | 24,310.67 | 32.28 | 4.49 |
| 2 | 26-Aug-25 | 21,366.15 | 21,402.5 | 21,074.55 | 21,119.3 | -313.0 | -1.46 | 2,819,483,048 | 40,700.15 | 32.67 | 4.57 |
| 3 | 25-Aug-25 | 21,515.75 | 21,547.15 | 21,419.25 | 21,432.3 | -5.9 | -0.03 | 2,048,521,078 | 19,189.79 | 33.16 | 4.65 |
| 4 | 22-Aug-25 | 21,492.4 | 21,532.0 | 21,418.95 | 21,438.2 | -38.0 | -0.18 | 2,382,911,966 | 18,150.75 | 33.17 | 4.66 |
| 5 | 21-Aug-25 | 21,633.2 | 21,661.9 | 21,467.15 | 21,476.2 | -89.9 | -0.42 | 1,362,832,822 | 23,468.5 | 33.23 | 4.67 |
| 6 | 20-Aug-25 | 21,482.0 | 21,590.65 | 21,429.4 | 21,566.1 | 99.25 | 0.46 | 2,093,718,211 | 22,831.16 | 33.37 | 4.69 |
| 7 | 19-Aug-25 | 21,317.55 | 21,475.85 | 21,207.25 | 21,466.85 | 199.8 | 0.94 | 1,483,271,693 | 20,781.2 | 33.27 | 4.72 |
| 8 | 18-Aug-25 | 21,249.35 | 21,378.2 | 21,217.25 | 21,267.05 | 250.0 | 1.19 | 1,422,155,218 | 22,410.15 | 32.92 | 4.68 |
| 9 | 14-Aug-25 | 21,120.75 | 21,160.95 | 20,964.85 | 21,017.05 | -50.25 | -0.24 | 1,240,444,144 | 20,556.85 | 32.62 | 4.66 |
| 10 | 13-Aug-25 | 21,023.2 | 21,110.3 | 20,998.75 | 21,067.3 | 132.1 | 0.63 | 1,144,548,311 | 21,567.09 | 32.72 | 4.67 |
| 11 | 12-Aug-25 | 21,013.85 | 21,052.6 | 20,917.9 | 20,935.2 | -48.6 | -0.23 | 740,782,146 | 16,215.0 | 32.5 | 4.71 |
| 12 | 11-Aug-25 | 20,840.45 | 21,015.35 | 20,768.25 | 20,983.8 | 135.55 | 0.65 | 681,617,775 | 16,620.61 | 32.54 | 4.73 |
| 13 | 08-Aug-25 | 21,202.7 | 21,203.2 | 20,813.05 | 20,848.25 | -303.85 | -1.44 | 820,214,943 | 21,164.79 | 32.86 | 4.7 |
| 14 | 07-Aug-25 | 20,997.65 | 21,183.2 | 20,829.5 | 21,152.1 | 55.45 | 0.26 | 809,878,725 | 19,792.25 | 33.36 | 4.78 |
| 15 | 06-Aug-25 | 21,338.05 | 21,340.75 | 21,010.75 | 21,096.65 | -192.2 | -0.9 | 681,027,974 | 20,493.12 | 33.33 | 4.77 |
| 16 | 05-Aug-25 | 21,346.4 | 21,387.65 | 21,207.1 | 21,288.85 | -40.55 | -0.19 | 955,899,374 | 20,553.51 | 33.65 | 4.83 |
| 17 | 04-Aug-25 | 21,095.6 | 21,345.2 | 21,047.15 | 21,329.4 | 240.75 | 1.14 | 977,109,785 | 17,972.59 | 33.78 | 4.86 |
| 18 | 01-Aug-25 | 21,381.7 | 21,409.8 | 21,060.05 | 21,088.65 | -272.65 | -1.28 | 1,182,581,562 | 18,672.85 | 33.37 | 4.82 |
| 19 | 31-Jul-25 | 21,287.55 | 21,483.0 | 21,250.05 | 21,361.3 | -178.95 | -0.83 | 944,540,424 | 22,962.13 | 33.8 | 4.9 |
| 20 | 30-Jul-25 | 21,544.4 | 21,572.5 | 21,446.9 | 21,540.25 | 39.25 | 0.18 | 807,072,819 | 18,625.47 | 34.12 | 4.95 |
| 21 | 29-Jul-25 | 21,284.95 | 21,521.6 | 21,257.4 | 21,501.0 | 186.15 | 0.87 | 806,812,515 | 21,551.43 | 34.05 | 4.95 |
| 22 | 28-Jul-25 | 21,468.05 | 21,648.35 | 21,276.6 | 21,314.85 | -186.75 | -0.87 | 1,023,733,788 | 18,906.88 | 33.79 | 4.92 |
| 23 | 25-Jul-25 | 21,812.05 | 21,821.05 | 21,479.9 | 21,501.6 | -354.55 | -1.62 | 842,337,007 | 20,031.5 | 34.11 | 4.98 |
| 24 | 24-Jul-25 | 21,956.85 | 21,959.9 | 21,813.05 | 21,856.15 | -93.1 | -0.42 | 829,677,711 | 22,927.1 | 34.74 | 5.07 |
| 25 | 23-Jul-25 | 21,925.6 | 21,957.6 | 21,789.0 | 21,949.25 | 65.2 | 0.3 | 1,000,033,535 | 23,700.46 | 35.21 | 5.1 |
| 26 | 22-Jul-25 | 22,058.6 | 22,062.35 | 21,863.5 | 21,884.05 | -112.95 | -0.51 | 810,345,130 | 20,613.59 | 35.09 | 5.11 |
| 27 | 21-Jul-25 | 21,866.25 | 22,020.85 | 21,753.1 | 21,997.0 | 138.15 | 0.63 | 804,148,641 | 19,635.81 | 35.24 | 5.14 |
| 28 | 18-Jul-25 | 22,031.25 | 22,060.3 | 21,830.35 | 21,858.85 | -147.4 | -0.67 | 821,066,584 | 20,070.89 | 35.06 | 5.11 |
| 29 | 17-Jul-25 | 22,058.7 | 22,070.25 | 21,977.45 | 22,006.25 | 9.95 | 0.05 | 971,188,018 | 23,590.03 | 35.3 | 5.19 |
| 30 | 16-Jul-25 | 22,010.6 | 22,050.65 | 21,957.35 | 21,996.3 | 21.4 | 0.1 | 1,316,285,592 | 21,305.53 | 35.29 | 5.18 |
| 31 | 15-Jul-25 | 21,822.55 | 21,989.65 | 21,807.15 | 21,974.9 | 201.0 | 0.92 | 1,365,088,634 | 21,935.32 | 35.25 | 5.21 |
| 32 | 14-Jul-25 | 21,669.7 | 21,788.6 | 21,581.75 | 21,773.9 | 137.5 | 0.64 | 2,051,523,731 | 23,440.02 | 34.92 | 5.16 |
| 33 | 11-Jul-25 | 21,796.7 | 21,844.2 | 21,588.75 | 21,636.4 | -181.95 | -0.83 | 853,770,033 | 23,487.11 | 34.69 | 5.18 |
| 34 | 10-Jul-25 | 21,908.8 | 21,924.85 | 21,751.05 | 21,818.35 | -60.3 | -0.28 | 720,102,170 | 18,321.44 | 34.99 | 5.26 |
| 35 | 09-Jul-25 | 21,903.3 | 21,934.15 | 21,839.65 | 21,878.65 | -7.5 | -0.03 | 845,469,672 | 21,496.65 | 35.08 | 5.27 |
| 36 | 08-Jul-25 | 21,925.8 | 21,984.7 | 21,729.0 | 21,886.15 | -30.15 | -0.14 | 922,669,527 | 21,677.34 | 35.1 | 5.3 |
| 37 | 07-Jul-25 | 21,980.9 | 21,997.7 | 21,880.3 | 21,916.3 | -56.85 | -0.26 | 757,451,336 | 16,019.15 | 35.15 | 5.31 |
| 38 | 04-Jul-25 | 22,013.65 | 22,054.8 | 21,866.55 | 21,973.15 | -4.1 | -0.02 | 952,556,952 | 21,013.55 | 35.24 | 5.33 |
| 39 | 03-Jul-25 | 21,987.75 | 22,065.85 | 21,930.5 | 21,977.25 | 37.1 | 0.17 | 1,340,142,434 | 22,779.47 | 35.25 | 5.34 |
| 40 | 02-Jul-25 | 21,973.4 | 21,985.8 | 21,826.4 | 21,940.15 | -10.9 | -0.05 | 1,365,114,259 | 23,625.93 | 35.19 | 5.33 |
| 41 | 01-Jul-25 | 22,038.05 | 22,048.25 | 21,859.7 | 21,951.05 | -37.6 | -0.17 | 1,419,060,642 | 25,266.83 | 35.21 | 5.34 |