Dashboard →
Sectorial Indices →
NIFTY MNC
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 4,014.25 Cr | ||||
| High/Low Price | Quarter: 28,772.95 / 24,686.1 | Month: 28,157.2 / 23,981.05 | Week: 28,185.4 / 27,182.65 | Day: 28,173.75 / 27,837.6 | Avg. P/E: 33.57 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May-25 | 27,930.3 | 28,173.75 | 27,837.6 | 28,157.2 | 306.0 | 1.1 | 27,285,075 | 3,623.05 | 34.25 | 9.06 |
| 2 | 20-May-25 | 28,395.4 | 28,396.15 | 27,821.9 | 27,851.2 | -391.4 | -1.39 | 35,483,761 | 4,045.85 | 33.88 | 8.96 |
| 3 | 19-May-25 | 28,185.65 | 28,296.05 | 28,156.4 | 28,242.6 | 85.75 | 0.3 | 23,611,702 | 2,980.15 | 34.37 | 9.09 |
| 4 | 16-May-25 | 28,010.05 | 28,185.4 | 27,915.95 | 28,156.85 | 249.65 | 0.89 | 29,109,736 | 4,103.27 | 34.27 | 9.06 |
| 5 | 15-May-25 | 27,751.8 | 27,940.65 | 27,627.25 | 27,907.2 | 216.85 | 0.78 | 28,983,362 | 4,520.01 | 34.0 | 8.98 |
| 6 | 14-May-25 | 27,533.6 | 27,743.05 | 27,494.8 | 27,690.35 | 206.2 | 0.75 | 29,082,737 | 3,941.51 | 33.73 | 8.91 |
| 7 | 13-May-25 | 27,556.3 | 27,664.9 | 27,418.95 | 27,484.15 | -66.0 | -0.24 | 24,982,592 | 3,865.16 | 33.48 | 8.85 |
| 8 | 12-May-25 | 27,220.75 | 27,567.55 | 27,182.65 | 27,550.15 | 799.05 | 2.99 | 31,023,561 | 3,481.45 | 33.58 | 8.87 |
| 9 | 09-May-25 | 26,391.9 | 26,782.7 | 26,372.2 | 26,751.1 | -39.45 | -0.15 | 22,577,755 | 3,130.88 | 32.61 | 8.61 |
| 10 | 08-May-25 | 27,101.9 | 27,135.8 | 26,678.65 | 26,790.55 | -324.8 | -1.2 | 28,915,483 | 4,257.34 | 32.65 | 8.62 |
| 11 | 07-May-25 | 26,737.95 | 27,133.6 | 26,736.05 | 27,115.35 | 136.25 | 0.51 | 27,257,734 | 3,481.16 | 33.07 | 8.73 |
| 12 | 06-May-25 | 27,063.25 | 27,130.7 | 26,916.4 | 26,979.1 | -122.95 | -0.45 | 25,977,328 | 3,694.6 | 32.91 | 8.69 |
| 13 | 05-May-25 | 27,009.6 | 27,124.75 | 26,948.6 | 27,102.05 | 197.15 | 0.73 | 28,341,139 | 3,339.1 | 33.06 | 8.73 |
| 14 | 02-May-25 | 26,968.55 | 27,107.95 | 26,816.45 | 26,904.9 | -110.8 | -0.41 | 38,260,781 | 5,225.28 | 34.27 | 8.66 |
| 15 | 30-Apr-25 | 26,918.85 | 27,107.8 | 26,843.65 | 27,015.7 | 105.7 | 0.39 | 37,544,121 | 5,126.81 | 34.32 | 8.7 |
| 16 | 29-Apr-25 | 26,972.45 | 27,075.15 | 26,845.55 | 26,910.0 | -12.7 | -0.05 | 29,826,957 | 3,573.35 | 34.2 | 8.67 |
| 17 | 28-Apr-25 | 26,669.75 | 26,941.05 | 26,613.2 | 26,922.7 | 158.6 | 0.59 | 24,302,806 | 2,956.27 | 34.23 | 8.67 |
| 18 | 25-Apr-25 | 27,265.25 | 27,321.0 | 26,577.3 | 26,764.1 | -459.2 | -1.69 | 35,772,202 | 5,045.1 | 34.06 | 8.62 |
| 19 | 24-Apr-25 | 27,402.35 | 27,643.35 | 27,182.25 | 27,223.3 | -157.75 | -0.58 | 42,393,592 | 5,613.15 | 34.64 | 8.77 |
| 20 | 23-Apr-25 | 27,218.2 | 27,397.0 | 27,012.7 | 27,381.05 | 283.9 | 1.05 | 35,606,795 | 4,301.1 | 34.84 | 8.82 |
| 21 | 22-Apr-25 | 26,974.4 | 27,142.75 | 26,856.35 | 27,097.15 | 220.25 | 0.82 | 28,858,485 | 3,675.25 | 34.48 | 8.73 |
| 22 | 21-Apr-25 | 26,793.45 | 26,917.65 | 26,643.25 | 26,876.9 | 172.95 | 0.65 | 26,195,563 | 3,371.92 | 34.2 | 8.66 |
| 23 | 17-Apr-25 | 26,516.4 | 26,751.85 | 26,349.85 | 26,703.95 | 197.8 | 0.75 | 29,615,314 | 3,755.32 | 33.98 | 8.6 |
| 24 | 16-Apr-25 | 26,408.55 | 26,521.05 | 26,336.1 | 26,506.15 | 92.4 | 0.35 | 27,632,172 | 3,251.16 | 33.73 | 8.54 |
| 25 | 15-Apr-25 | 26,329.3 | 26,448.9 | 26,131.95 | 26,413.75 | 510.3 | 1.97 | 34,636,875 | 4,120.97 | 33.61 | 8.51 |
| 26 | 11-Apr-25 | 25,948.85 | 25,969.5 | 25,697.05 | 25,903.45 | 342.7 | 1.34 | 35,098,783 | 4,141.69 | 32.96 | 8.34 |
| 27 | 09-Apr-25 | 25,365.8 | 25,607.75 | 25,268.9 | 25,560.75 | 189.15 | 0.75 | 38,374,145 | 3,890.01 | 32.53 | 8.24 |
| 28 | 08-Apr-25 | 25,413.1 | 25,513.05 | 25,025.65 | 25,371.6 | 345.9 | 1.38 | 41,911,969 | 4,493.63 | 32.28 | 8.19 |
| 29 | 07-Apr-25 | 24,014.9 | 25,119.7 | 23,981.05 | 25,025.7 | -400.3 | -1.57 | 60,659,317 | 6,010.77 | 31.84 | 8.08 |
| 30 | 04-Apr-25 | 25,997.25 | 26,027.85 | 25,343.65 | 25,426.0 | -650.6 | -2.49 | 70,257,458 | 5,009.94 | 32.35 | 8.21 |
| 31 | 03-Apr-25 | 25,965.85 | 26,102.25 | 25,872.65 | 26,076.6 | -24.7 | -0.09 | 34,601,856 | 3,419.65 | 33.18 | 8.42 |
| 32 | 02-Apr-25 | 25,972.0 | 26,122.55 | 25,722.15 | 26,101.3 | 165.95 | 0.64 | 25,150,944 | 3,404.99 | 33.21 | 8.43 |
| 33 | 01-Apr-25 | 26,175.05 | 26,321.3 | 25,831.0 | 25,935.35 | -306.15 | -1.17 | 26,724,167 | 3,620.3 | 33.0 | 8.37 |