Dashboard →
Sectorial Indices →
NIFTY NEXT 50
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 10,442.58 Cr | ||||
| High/Low Price | Quarter: 69,125.35 / 57,250.25 | Month: 69,179.25 / 65,940.3 | Week: 68,353.7 / 65,940.3 | Day: 66,931.65 / 65,880.75 | Avg. P/E: 21.51 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 66,931.65 | 66,931.65 | 65,880.75 | 65,940.3 | -860.05 | -1.29 | 183,581,014 | 19,139.09 | 20.4 | 3.49 |
| 2 | 26-Aug-25 | 67,632.2 | 67,709.15 | 66,699.65 | 66,800.35 | -911.0 | -1.35 | 334,957,951 | 17,976.09 | 20.67 | 3.54 |
| 3 | 25-Aug-25 | 67,834.1 | 67,893.2 | 67,604.85 | 67,711.35 | 171.25 | 0.25 | 139,510,516 | 8,148.99 | 20.97 | 3.59 |
| 4 | 22-Aug-25 | 68,049.2 | 68,252.3 | 67,510.45 | 67,540.1 | -432.55 | -0.64 | 140,760,480 | 8,104.78 | 20.92 | 3.58 |
| 5 | 21-Aug-25 | 68,337.7 | 68,353.7 | 67,928.15 | 67,972.65 | -191.65 | -0.28 | 174,509,870 | 10,216.55 | 21.05 | 3.61 |
| 6 | 20-Aug-25 | 67,960.85 | 68,258.8 | 67,885.7 | 68,164.3 | 256.85 | 0.38 | 193,412,351 | 11,849.63 | 21.11 | 3.69 |
| 7 | 19-Aug-25 | 67,505.15 | 67,944.75 | 67,226.65 | 67,907.45 | 507.85 | 0.75 | 172,380,617 | 8,943.89 | 21.05 | 3.68 |
| 8 | 18-Aug-25 | 67,396.5 | 67,852.2 | 67,295.95 | 67,399.6 | 888.0 | 1.34 | 189,355,499 | 12,295.05 | 21.05 | 3.67 |
| 9 | 14-Aug-25 | 66,776.3 | 66,833.1 | 66,414.55 | 66,511.6 | -110.65 | -0.17 | 168,227,601 | 9,232.16 | 21.08 | 3.65 |
| 10 | 13-Aug-25 | 66,396.0 | 66,735.45 | 66,393.0 | 66,622.25 | 398.35 | 0.6 | 154,921,446 | 8,529.76 | 21.12 | 3.66 |
| 11 | 12-Aug-25 | 66,332.75 | 66,602.25 | 66,185.25 | 66,223.9 | -60.05 | -0.09 | 138,706,685 | 8,190.96 | 20.99 | 3.64 |
| 12 | 11-Aug-25 | 65,571.95 | 66,336.35 | 65,378.6 | 66,283.95 | 769.25 | 1.17 | 174,357,994 | 8,506.2 | 21.01 | 3.65 |
| 13 | 08-Aug-25 | 66,400.4 | 66,487.15 | 65,429.5 | 65,514.7 | -823.4 | -1.24 | 149,068,239 | 7,831.64 | 20.77 | 3.6 |
| 14 | 07-Aug-25 | 65,924.3 | 66,468.2 | 65,471.25 | 66,338.1 | 156.75 | 0.24 | 183,089,656 | 9,880.71 | 21.35 | 3.65 |
| 15 | 06-Aug-25 | 66,850.2 | 66,853.3 | 66,015.25 | 66,181.35 | -580.7 | -0.87 | 214,499,958 | 11,563.18 | 21.31 | 3.69 |
| 16 | 05-Aug-25 | 66,995.75 | 66,996.25 | 66,423.1 | 66,762.05 | -155.45 | -0.23 | 153,862,564 | 9,115.86 | 21.56 | 3.72 |
| 17 | 04-Aug-25 | 66,238.5 | 66,963.45 | 66,025.05 | 66,917.5 | 724.7 | 1.09 | 177,583,992 | 10,135.92 | 21.62 | 3.74 |
| 18 | 01-Aug-25 | 67,119.25 | 67,195.5 | 66,068.45 | 66,192.8 | -903.35 | -1.35 | 190,915,002 | 10,552.6 | 21.35 | 3.7 |
| 19 | 31-Jul-25 | 66,606.65 | 67,443.5 | 66,606.2 | 67,096.15 | -339.0 | -0.5 | 244,794,005 | 11,440.83 | 21.47 | 3.75 |
| 20 | 30-Jul-25 | 67,505.6 | 67,560.3 | 67,173.8 | 67,435.15 | 55.95 | 0.08 | 220,806,179 | 10,702.03 | 21.52 | 3.8 |
| 21 | 29-Jul-25 | 66,652.3 | 67,466.85 | 66,470.5 | 67,379.2 | 610.3 | 0.91 | 184,112,861 | 9,956.47 | 21.52 | 3.8 |
| 22 | 28-Jul-25 | 67,023.0 | 67,566.65 | 66,678.3 | 66,768.9 | -377.75 | -0.56 | 185,791,861 | 8,932.38 | 21.25 | 3.76 |
| 23 | 25-Jul-25 | 68,098.6 | 68,130.3 | 67,059.65 | 67,146.65 | -1,060.65 | -1.56 | 208,281,444 | 9,854.0 | 21.5 | 3.79 |
| 24 | 24-Jul-25 | 68,392.7 | 68,486.2 | 67,945.15 | 68,207.3 | -155.7 | -0.23 | 294,069,035 | 9,868.06 | 21.84 | 3.85 |
| 25 | 23-Jul-25 | 68,371.75 | 68,408.65 | 67,946.0 | 68,363.0 | 109.1 | 0.16 | 253,109,355 | 11,296.38 | 21.9 | 3.88 |
| 26 | 22-Jul-25 | 68,704.35 | 68,747.3 | 68,173.5 | 68,253.9 | -249.25 | -0.36 | 273,493,771 | 12,526.27 | 21.86 | 3.89 |
| 27 | 21-Jul-25 | 68,278.6 | 68,576.05 | 67,988.2 | 68,503.15 | 278.0 | 0.41 | 158,514,822 | 8,007.87 | 21.94 | 3.9 |
| 28 | 18-Jul-25 | 68,799.9 | 68,877.85 | 68,139.55 | 68,225.15 | -486.3 | -0.71 | 167,672,558 | 9,516.04 | 21.87 | 3.9 |
| 29 | 17-Jul-25 | 68,992.15 | 69,046.45 | 68,638.85 | 68,711.45 | -159.1 | -0.23 | 160,147,468 | 9,544.76 | 22.02 | 3.93 |
| 30 | 16-Jul-25 | 68,740.95 | 68,958.8 | 68,517.7 | 68,870.55 | 143.0 | 0.21 | 245,137,746 | 11,186.4 | 22.07 | 3.94 |
| 31 | 15-Jul-25 | 68,440.85 | 68,778.8 | 68,336.4 | 68,727.55 | 441.9 | 0.65 | 177,372,934 | 9,009.24 | 22.03 | 3.94 |
| 32 | 14-Jul-25 | 67,956.0 | 68,368.6 | 67,793.15 | 68,285.65 | 320.1 | 0.47 | 200,939,265 | 11,682.03 | 21.89 | 3.92 |
| 33 | 11-Jul-25 | 68,507.05 | 68,627.05 | 67,869.75 | 67,965.55 | -557.9 | -0.81 | 193,291,312 | 10,303.38 | 21.78 | 3.91 |
| 34 | 10-Jul-25 | 68,821.9 | 68,840.05 | 68,354.35 | 68,523.45 | -154.7 | -0.23 | 209,948,570 | 10,525.36 | 21.96 | 3.94 |
| 35 | 09-Jul-25 | 68,755.95 | 68,905.95 | 68,527.85 | 68,678.15 | -40.9 | -0.06 | 218,308,488 | 11,367.69 | 22.01 | 3.95 |
| 36 | 08-Jul-25 | 68,820.95 | 68,987.25 | 68,368.35 | 68,719.05 | -6.75 | -0.01 | 171,128,675 | 9,597.08 | 22.02 | 3.95 |
| 37 | 07-Jul-25 | 68,692.85 | 68,869.95 | 68,544.6 | 68,725.8 | 118.0 | 0.17 | 190,714,570 | 9,570.12 | 22.03 | 3.95 |
| 38 | 04-Jul-25 | 68,546.9 | 68,731.65 | 68,280.15 | 68,607.8 | 251.95 | 0.37 | 175,177,439 | 8,975.44 | 21.99 | 3.94 |
| 39 | 03-Jul-25 | 68,800.85 | 68,889.8 | 68,305.35 | 68,355.85 | -373.95 | -0.54 | 210,245,149 | 11,184.0 | 21.91 | 3.93 |
| 40 | 02-Jul-25 | 68,980.9 | 69,144.85 | 68,335.15 | 68,729.8 | -200.4 | -0.29 | 214,561,631 | 10,853.18 | 22.03 | 3.95 |
| 41 | 01-Jul-25 | 69,163.3 | 69,179.25 | 68,669.45 | 68,930.2 | -68.0 | -0.1 | 226,884,009 | 12,033.54 | 22.09 | 3.96 |