Dashboard →
Sectorial Indices →
NIFTY MNC
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 4,010.62 Cr | ||||
| High/Low Price | Quarter: 30,697.55 / 27,976.15 | Month: 30,494.4 / 29,548.35 | Week: 30,440.8 / 29,796.45 | Day: 30,335.45 / 30,224.9 | Avg. P/E: 36.25 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov-25 | 30,329.6 | 30,335.45 | 30,224.9 | 30,285.1 | 35.1 | 0.12 | 44,230,278 | 3,935.44 | 36.57 | 8.69 |
| 2 | 11-Nov-25 | 30,225.2 | 30,273.35 | 30,025.65 | 30,250.0 | 42.6 | 0.14 | 34,311,799 | 4,258.35 | 36.52 | 8.68 |
| 3 | 10-Nov-25 | 30,134.75 | 30,298.65 | 30,129.15 | 30,207.4 | 118.1 | 0.39 | 25,061,719 | 3,437.83 | 36.47 | 8.67 |
| 4 | 07-Nov-25 | 30,046.1 | 30,112.5 | 29,796.45 | 30,089.3 | -13.55 | -0.05 | 26,011,082 | 4,754.15 | 36.44 | 8.64 |
| 5 | 06-Nov-25 | 30,438.2 | 30,440.8 | 30,079.35 | 30,102.85 | -148.95 | -0.49 | 37,302,655 | 4,831.2 | 36.56 | 8.64 |
| 6 | 04-Nov-25 | 30,312.2 | 30,322.5 | 30,209.55 | 30,251.8 | -3.5 | -0.01 | 34,896,677 | 7,459.87 | 37.49 | 8.68 |
| 7 | 03-Nov-25 | 30,232.75 | 30,286.65 | 30,085.6 | 30,255.3 | 50.35 | 0.17 | 42,564,725 | 5,555.47 | 36.32 | 8.69 |
| 8 | 31-Oct-25 | 30,397.75 | 30,457.7 | 30,179.5 | 30,204.95 | -110.2 | -0.36 | 54,506,017 | 6,259.81 | 36.26 | 8.67 |
| 9 | 30-Oct-25 | 30,337.85 | 30,343.95 | 30,164.5 | 30,315.15 | 5.95 | 0.02 | 35,235,692 | 3,691.45 | 36.47 | 8.7 |
| 10 | 29-Oct-25 | 30,204.9 | 30,341.35 | 30,138.95 | 30,309.2 | 165.75 | 0.55 | 54,675,783 | 5,030.94 | 36.48 | 8.7 |
| 11 | 28-Oct-25 | 30,353.65 | 30,367.85 | 30,034.95 | 30,143.45 | -149.7 | -0.49 | 43,367,055 | 4,085.79 | 36.28 | 8.65 |
| 12 | 27-Oct-25 | 30,272.1 | 30,315.0 | 30,197.75 | 30,293.15 | 120.9 | 0.4 | 42,130,166 | 3,928.17 | 36.46 | 8.7 |
| 13 | 24-Oct-25 | 30,301.2 | 30,301.2 | 30,078.45 | 30,172.25 | -83.65 | -0.28 | 45,662,506 | 4,722.51 | 36.31 | 8.66 |
| 14 | 23-Oct-25 | 30,400.95 | 30,494.4 | 30,209.85 | 30,255.9 | -2.45 | -0.01 | 38,161,690 | 4,633.58 | 36.39 | 8.69 |
| 15 | 21-Oct-25 | 30,301.5 | 30,326.0 | 30,216.15 | 30,258.35 | 77.55 | 0.26 | 5,094,500 | 362.94 | 36.4 | 8.69 |
| 16 | 20-Oct-25 | 30,308.15 | 30,392.15 | 30,167.9 | 30,180.8 | -24.2 | -0.08 | 18,237,824 | 2,744.16 | 36.3 | 8.66 |
| 17 | 17-Oct-25 | 30,162.95 | 30,324.8 | 30,141.2 | 30,205.0 | 36.0 | 0.12 | 33,245,485 | 3,758.82 | 36.33 | 8.67 |
| 18 | 16-Oct-25 | 29,948.5 | 30,188.5 | 29,892.7 | 30,169.0 | 281.8 | 0.94 | 32,292,079 | 4,163.37 | 36.21 | 8.66 |
| 19 | 15-Oct-25 | 29,704.6 | 29,940.25 | 29,669.3 | 29,887.2 | 223.8 | 0.75 | 30,262,663 | 3,365.0 | 35.87 | 8.58 |
| 20 | 14-Oct-25 | 29,848.05 | 29,869.1 | 29,548.35 | 29,663.4 | -115.6 | -0.39 | 31,720,406 | 3,366.24 | 35.6 | 8.52 |
| 21 | 13-Oct-25 | 29,918.35 | 29,964.4 | 29,712.15 | 29,779.0 | -211.0 | -0.7 | 23,657,575 | 3,061.82 | 35.74 | 8.55 |
| 22 | 10-Oct-25 | 29,903.65 | 30,026.8 | 29,807.0 | 29,990.0 | 92.9 | 0.31 | 28,907,716 | 3,278.31 | 36.0 | 8.61 |
| 23 | 09-Oct-25 | 29,843.1 | 29,913.2 | 29,698.05 | 29,897.1 | 68.35 | 0.23 | 31,192,520 | 3,408.3 | 35.88 | 8.58 |
| 24 | 08-Oct-25 | 29,935.7 | 30,052.5 | 29,769.25 | 29,828.75 | -135.55 | -0.45 | 32,536,150 | 3,751.8 | 35.8 | 8.56 |
| 25 | 07-Oct-25 | 30,053.55 | 30,152.4 | 29,934.95 | 29,964.3 | -43.75 | -0.15 | 24,699,011 | 3,347.34 | 35.96 | 8.6 |
| 26 | 06-Oct-25 | 30,009.05 | 30,043.65 | 29,886.2 | 30,008.05 | 23.0 | 0.08 | 29,077,635 | 2,888.82 | 36.02 | 8.61 |
| 27 | 03-Oct-25 | 29,890.55 | 30,017.25 | 29,741.85 | 29,985.05 | 112.3 | 0.38 | 48,741,493 | 4,612.67 | 35.99 | 8.61 |
| 28 | 01-Oct-25 | 29,865.15 | 29,938.4 | 29,674.1 | 29,872.75 | 42.8 | 0.14 | 31,037,667 | 3,603.23 | 35.85 | 8.58 |