Dashboard →
Sectorial Indices →
NIFTY MNC
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 4,045.29 Cr | ||||
| High/Low Price | Quarter: 29,273.0 / 23,981.05 | Month: 29,364.85 / 28,349.75 | Week: 29,748.2 / 28,871.7 | Day: 29,629.45 / 29,237.35 | Avg. P/E: 34.16 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 29,624.2 | 29,629.45 | 29,237.35 | 29,273.0 | -245.2 | -0.83 | 29,582,024 | 4,775.83 | 34.38 | 8.07 |
| 2 | 26-Aug-25 | 29,401.2 | 29,654.9 | 29,302.8 | 29,518.2 | 100.0 | 0.34 | 48,549,083 | 10,381.38 | 34.67 | 8.14 |
| 3 | 25-Aug-25 | 29,515.35 | 29,515.45 | 29,351.4 | 29,418.2 | 30.1 | 0.1 | 29,123,568 | 3,438.46 | 34.65 | 8.14 |
| 4 | 22-Aug-25 | 29,669.6 | 29,724.95 | 29,368.45 | 29,388.1 | -215.05 | -0.73 | 37,234,790 | 3,602.59 | 34.61 | 8.13 |
| 5 | 21-Aug-25 | 29,731.65 | 29,748.2 | 29,533.6 | 29,603.15 | -82.15 | -0.28 | 37,498,939 | 4,216.18 | 34.86 | 8.19 |
| 6 | 20-Aug-25 | 29,502.45 | 29,716.15 | 29,411.95 | 29,685.3 | 227.55 | 0.77 | 54,744,724 | 5,137.29 | 34.96 | 8.21 |
| 7 | 19-Aug-25 | 29,163.3 | 29,499.85 | 29,024.8 | 29,457.75 | 384.3 | 1.32 | 66,763,279 | 5,281.42 | 34.69 | 8.15 |
| 8 | 18-Aug-25 | 28,895.5 | 29,242.65 | 28,871.7 | 29,073.45 | 786.85 | 2.78 | 109,516,931 | 8,696.47 | 34.3 | 8.1 |
| 9 | 14-Aug-25 | 28,458.85 | 28,495.65 | 28,214.3 | 28,286.6 | -123.2 | -0.43 | 35,445,623 | 3,008.23 | 33.34 | 7.9 |
| 10 | 13-Aug-25 | 28,334.1 | 28,445.55 | 28,297.55 | 28,409.8 | 150.35 | 0.53 | 20,085,335 | 2,809.26 | 33.48 | 7.94 |
| 11 | 12-Aug-25 | 28,341.15 | 28,522.5 | 28,224.85 | 28,259.45 | -28.75 | -0.1 | 18,526,230 | 3,444.61 | 33.3 | 7.9 |
| 12 | 11-Aug-25 | 28,125.7 | 28,311.6 | 27,976.15 | 28,288.2 | 154.15 | 0.55 | 27,144,126 | 2,937.61 | 33.29 | 7.97 |
| 13 | 08-Aug-25 | 28,507.7 | 28,525.8 | 28,110.5 | 28,134.05 | -285.05 | -1.0 | 25,774,777 | 3,827.07 | 33.17 | 7.93 |
| 14 | 07-Aug-25 | 28,298.35 | 28,463.45 | 28,095.4 | 28,419.1 | 26.2 | 0.09 | 25,298,867 | 3,138.98 | 33.5 | 8.02 |
| 15 | 06-Aug-25 | 28,788.0 | 28,789.15 | 28,341.95 | 28,392.9 | -325.5 | -1.13 | 22,016,677 | 3,924.73 | 33.53 | 8.01 |
| 16 | 05-Aug-25 | 28,790.0 | 28,790.85 | 28,584.15 | 28,718.4 | -26.55 | -0.09 | 22,525,696 | 3,474.25 | 34.17 | 8.11 |
| 17 | 04-Aug-25 | 28,648.25 | 28,761.05 | 28,521.7 | 28,744.95 | 60.7 | 0.21 | 25,093,415 | 4,012.86 | 34.21 | 8.11 |
| 18 | 01-Aug-25 | 28,790.7 | 29,082.55 | 28,638.85 | 28,684.25 | -62.6 | -0.22 | 34,886,301 | 4,581.45 | 33.9 | 8.1 |
| 19 | 31-Jul-25 | 28,488.35 | 28,943.1 | 28,476.6 | 28,746.85 | 0.25 | 0.0 | 39,496,697 | 5,679.54 | 34.01 | 8.11 |
| 20 | 30-Jul-25 | 28,702.85 | 28,765.9 | 28,572.0 | 28,746.6 | 73.2 | 0.26 | 18,232,167 | 3,312.86 | 34.01 | 8.11 |
| 21 | 29-Jul-25 | 28,407.0 | 28,692.15 | 28,349.75 | 28,673.4 | 236.05 | 0.83 | 23,049,027 | 3,519.23 | 33.92 | 8.11 |
| 22 | 28-Jul-25 | 28,559.1 | 28,774.2 | 28,363.95 | 28,437.35 | -124.85 | -0.44 | 24,871,386 | 2,961.99 | 33.65 | 8.05 |
| 23 | 25-Jul-25 | 28,955.6 | 28,955.6 | 28,523.15 | 28,562.2 | -436.45 | -1.51 | 20,297,992 | 2,837.76 | 33.76 | 8.23 |
| 24 | 24-Jul-25 | 29,317.15 | 29,364.85 | 28,967.7 | 28,998.65 | -281.9 | -0.96 | 28,660,088 | 3,537.0 | 34.28 | 8.36 |
| 25 | 23-Jul-25 | 29,312.7 | 29,346.55 | 29,166.25 | 29,280.55 | 42.6 | 0.15 | 22,825,152 | 3,365.01 | 34.6 | 8.44 |
| 26 | 22-Jul-25 | 29,343.05 | 29,348.15 | 29,170.3 | 29,237.95 | -50.65 | -0.17 | 25,756,732 | 3,146.54 | 34.55 | 8.43 |
| 27 | 21-Jul-25 | 29,207.2 | 29,307.0 | 29,039.75 | 29,288.6 | 150.95 | 0.52 | 26,761,693 | 3,079.97 | 34.61 | 8.48 |
| 28 | 18-Jul-25 | 29,298.35 | 29,305.7 | 29,068.1 | 29,137.65 | -117.2 | -0.4 | 18,535,908 | 2,561.76 | 34.45 | 8.46 |
| 29 | 17-Jul-25 | 29,244.25 | 29,320.3 | 29,197.15 | 29,254.85 | 52.95 | 0.18 | 20,776,448 | 3,493.54 | 34.59 | 8.49 |
| 30 | 16-Jul-25 | 29,206.6 | 29,234.85 | 29,076.9 | 29,201.9 | 11.85 | 0.04 | 30,646,595 | 3,651.5 | 34.53 | 8.47 |
| 31 | 15-Jul-25 | 29,120.05 | 29,215.25 | 29,048.6 | 29,190.05 | 130.1 | 0.45 | 23,416,809 | 3,352.93 | 34.52 | 8.47 |
| 32 | 14-Jul-25 | 28,985.1 | 29,080.95 | 28,901.8 | 29,059.95 | 120.1 | 0.41 | 52,251,493 | 4,550.97 | 34.36 | 8.46 |
| 33 | 11-Jul-25 | 29,058.95 | 29,172.15 | 28,908.8 | 28,939.85 | -18.45 | -0.06 | 31,226,277 | 5,056.8 | 34.22 | 8.44 |
| 34 | 10-Jul-25 | 29,070.7 | 29,091.4 | 28,889.05 | 28,958.3 | -68.4 | -0.24 | 30,021,233 | 3,157.73 | 34.24 | 8.44 |
| 35 | 09-Jul-25 | 29,027.1 | 29,099.2 | 28,941.7 | 29,026.7 | 62.1 | 0.21 | 56,369,962 | 4,670.72 | 34.32 | 8.46 |
| 36 | 08-Jul-25 | 29,057.05 | 29,136.5 | 28,848.25 | 28,964.6 | -81.0 | -0.28 | 19,442,027 | 3,411.49 | 34.25 | 8.45 |
| 37 | 07-Jul-25 | 28,930.7 | 29,062.3 | 28,863.35 | 29,045.6 | 142.85 | 0.49 | 19,213,026 | 3,311.28 | 34.35 | 8.47 |
| 38 | 04-Jul-25 | 28,934.55 | 28,968.2 | 28,766.4 | 28,902.75 | 20.7 | 0.07 | 19,770,244 | 3,330.35 | 34.18 | 8.4 |
| 39 | 03-Jul-25 | 28,883.45 | 29,012.05 | 28,851.8 | 28,882.05 | 40.7 | 0.14 | 34,552,060 | 4,532.0 | 34.15 | 8.4 |
| 40 | 02-Jul-25 | 28,821.5 | 28,858.1 | 28,697.1 | 28,841.35 | 63.95 | 0.22 | 32,352,705 | 4,373.37 | 34.1 | 8.39 |
| 41 | 01-Jul-25 | 29,030.55 | 29,030.6 | 28,711.05 | 28,777.4 | -160.3 | -0.55 | 37,433,299 | 4,273.96 | 34.03 | 8.37 |