Dashboard →
Sectorial Indices →
NIFTY MNC
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 4,422.59 Cr | ||||
| High/Low Price | Quarter: 29,000.05 / 23,981.05 | Month: 29,000.05 / 27,833.2 | Week: 29,030.6 / 28,697.1 | Day: 29,172.15 / 28,908.8 | Avg. P/E: 34.29 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 30-Jun-25 | 28,904.0 | 29,000.05 | 28,837.45 | 28,937.7 | 79.35 | 0.27 | 29,679,561 | 4,700.71 | 34.22 | 8.44 |
| 11 | 27-Jun-25 | 28,832.75 | 28,934.25 | 28,799.9 | 28,858.35 | 160.7 | 0.56 | 50,023,388 | 6,822.37 | 34.04 | 8.76 |
| 12 | 26-Jun-25 | 28,565.3 | 28,719.85 | 28,519.95 | 28,697.65 | 199.85 | 0.7 | 38,986,857 | 5,395.36 | 34.75 | 8.94 |
| 13 | 25-Jun-25 | 28,406.35 | 28,517.85 | 28,366.45 | 28,497.8 | 219.5 | 0.78 | 28,558,947 | 4,062.28 | 34.5 | 8.87 |
| 14 | 24-Jun-25 | 28,270.85 | 28,460.85 | 28,220.8 | 28,278.3 | 190.4 | 0.68 | 32,226,902 | 4,886.09 | 34.24 | 8.81 |
| 15 | 23-Jun-25 | 28,033.8 | 28,156.45 | 27,975.8 | 28,087.9 | -122.15 | -0.43 | 25,496,896 | 4,060.4 | 34.01 | 8.75 |
| 16 | 20-Jun-25 | 28,014.45 | 28,247.3 | 27,970.0 | 28,210.05 | 186.7 | 0.67 | 65,416,166 | 13,048.68 | 34.16 | 8.78 |
| 17 | 19-Jun-25 | 28,284.1 | 28,398.65 | 27,958.55 | 28,023.35 | -244.75 | -0.87 | 30,268,866 | 4,491.63 | 33.93 | 8.73 |
| 18 | 18-Jun-25 | 28,372.3 | 28,464.5 | 28,210.2 | 28,268.1 | -83.05 | -0.29 | 29,967,840 | 3,594.16 | 34.23 | 8.8 |
| 19 | 17-Jun-25 | 28,364.2 | 28,424.4 | 28,281.65 | 28,351.15 | 9.4 | 0.03 | 18,641,339 | 3,386.61 | 34.33 | 8.83 |
| 20 | 16-Jun-25 | 28,211.25 | 28,352.4 | 28,047.05 | 28,341.75 | 157.45 | 0.56 | 21,487,908 | 2,892.77 | 34.32 | 8.83 |
| 21 | 13-Jun-25 | 27,864.4 | 28,214.3 | 27,833.2 | 28,184.3 | -102.5 | -0.36 | 22,417,966 | 3,411.45 | 34.12 | 8.79 |
| 22 | 12-Jun-25 | 28,742.45 | 28,749.95 | 28,231.95 | 28,286.8 | -381.8 | -1.33 | 25,778,882 | 4,139.94 | 34.25 | 8.82 |
| 23 | 11-Jun-25 | 28,770.65 | 28,848.2 | 28,608.6 | 28,668.6 | -133.6 | -0.46 | 45,708,138 | 5,505.21 | 34.71 | 8.94 |
| 24 | 10-Jun-25 | 28,896.25 | 28,930.95 | 28,770.05 | 28,802.2 | -9.1 | -0.03 | 27,635,643 | 3,644.59 | 34.87 | 8.97 |
| 25 | 09-Jun-25 | 28,699.75 | 28,829.05 | 28,636.15 | 28,811.3 | 260.6 | 0.91 | 28,037,913 | 3,603.23 | 34.88 | 9.3 |
| 26 | 06-Jun-25 | 28,473.15 | 28,573.15 | 28,380.85 | 28,550.7 | 158.55 | 0.56 | 32,897,349 | 3,556.49 | 34.57 | 9.22 |
| 27 | 05-Jun-25 | 28,379.4 | 28,453.7 | 28,283.35 | 28,392.15 | 69.95 | 0.25 | 26,999,775 | 3,765.84 | 34.38 | 9.17 |
| 28 | 04-Jun-25 | 28,235.75 | 28,367.5 | 28,179.0 | 28,322.2 | 143.85 | 0.51 | 26,413,236 | 4,226.99 | 34.29 | 9.15 |
| 29 | 03-Jun-25 | 28,312.9 | 28,367.35 | 28,140.1 | 28,178.35 | -53.8 | -0.19 | 30,401,160 | 3,703.75 | 34.12 | 9.1 |
| 30 | 02-Jun-25 | 28,090.8 | 28,269.9 | 28,061.9 | 28,232.15 | 116.35 | 0.41 | 27,124,928 | 3,661.41 | 34.07 | 9.12 |