Dashboard →
Sectorial Indices →
NIFTY NEXT 50
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 10,513.23 Cr | ||||
| High/Low Price | Quarter: 70,462.2 / 65,378.6 | Month: 70,405.15 / 67,662.05 | Week: 70,551.15 / 68,396.9 | Day: 70,133.35 / 69,724.15 | Avg. P/E: 20.81 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov-25 | 69,977.45 | 70,133.35 | 69,724.15 | 69,807.95 | 82.85 | 0.12 | 239,578,233 | 11,647.56 | 20.39 | 3.63 |
| 2 | 11-Nov-25 | 69,666.45 | 69,758.7 | 69,036.6 | 69,725.1 | 95.9 | 0.14 | 216,959,511 | 10,517.94 | 20.37 | 3.63 |
| 3 | 10-Nov-25 | 69,513.15 | 69,912.3 | 69,509.45 | 69,629.2 | 263.05 | 0.38 | 179,895,618 | 9,083.42 | 20.35 | 3.62 |
| 4 | 07-Nov-25 | 69,074.65 | 69,525.25 | 68,396.9 | 69,366.15 | 66.6 | 0.1 | 228,226,617 | 11,479.94 | 20.33 | 3.61 |
| 5 | 06-Nov-25 | 70,285.15 | 70,334.55 | 69,241.8 | 69,299.55 | -869.25 | -1.24 | 217,702,215 | 11,891.51 | 20.37 | 3.61 |
| 6 | 04-Nov-25 | 70,493.8 | 70,551.15 | 70,108.45 | 70,168.8 | -314.5 | -0.45 | 239,544,760 | 11,330.51 | 20.68 | 3.65 |
| 7 | 03-Nov-25 | 69,995.7 | 70,544.75 | 69,965.8 | 70,483.3 | 658.55 | 0.94 | 288,719,612 | 11,849.91 | 20.86 | 3.67 |
| 8 | 31-Oct-25 | 70,172.65 | 70,289.35 | 69,769.3 | 69,824.75 | -257.8 | -0.37 | 336,247,575 | 13,905.02 | 20.66 | 3.64 |
| 9 | 30-Oct-25 | 70,405.15 | 70,405.15 | 69,788.75 | 70,082.55 | -155.9 | -0.22 | 361,137,907 | 13,095.3 | 20.82 | 3.65 |
| 10 | 29-Oct-25 | 69,413.85 | 70,318.65 | 69,355.25 | 70,238.45 | 980.2 | 1.42 | 434,226,398 | 20,059.58 | 20.86 | 3.66 |
| 11 | 28-Oct-25 | 69,751.75 | 69,775.6 | 69,029.8 | 69,258.25 | -353.95 | -0.51 | 255,032,054 | 11,161.22 | 20.6 | 3.61 |
| 12 | 27-Oct-25 | 69,579.15 | 69,654.65 | 69,416.95 | 69,612.2 | 256.3 | 0.37 | 225,644,953 | 8,587.93 | 21.12 | 3.62 |
| 13 | 24-Oct-25 | 69,530.55 | 69,656.45 | 69,146.6 | 69,355.9 | -78.45 | -0.11 | 214,582,914 | 9,217.27 | 21.05 | 3.61 |
| 14 | 23-Oct-25 | 69,790.7 | 69,944.3 | 69,334.45 | 69,434.35 | -85.3 | -0.12 | 286,918,360 | 11,115.69 | 21.07 | 3.62 |
| 15 | 21-Oct-25 | 69,805.3 | 69,829.3 | 69,385.05 | 69,519.65 | 69.3 | 0.1 | 58,412,904 | 1,586.58 | 21.12 | 3.62 |
| 16 | 20-Oct-25 | 69,641.95 | 69,715.8 | 69,385.75 | 69,450.35 | 94.3 | 0.14 | 280,880,229 | 8,873.62 | 21.1 | 3.62 |
| 17 | 17-Oct-25 | 69,458.0 | 69,624.1 | 69,083.6 | 69,356.05 | -97.15 | -0.14 | 343,120,115 | 12,215.03 | 21.11 | 3.61 |
| 18 | 16-Oct-25 | 69,274.65 | 69,546.95 | 69,138.75 | 69,453.2 | 339.65 | 0.49 | 274,214,910 | 10,278.82 | 21.15 | 3.62 |
| 19 | 15-Oct-25 | 68,389.85 | 69,166.85 | 68,361.55 | 69,113.55 | 905.7 | 1.33 | 258,305,220 | 11,153.25 | 21.04 | 3.6 |
| 20 | 14-Oct-25 | 68,749.95 | 68,868.45 | 68,038.7 | 68,207.85 | -361.8 | -0.53 | 223,876,952 | 9,071.27 | 20.77 | 3.55 |
| 21 | 13-Oct-25 | 68,423.75 | 68,601.85 | 68,165.15 | 68,569.65 | -117.6 | -0.17 | 213,897,672 | 8,733.26 | 20.88 | 3.57 |
| 22 | 10-Oct-25 | 68,619.35 | 68,908.6 | 68,425.05 | 68,687.25 | 167.0 | 0.24 | 213,721,700 | 9,082.05 | 20.92 | 3.58 |
| 23 | 09-Oct-25 | 68,288.1 | 68,562.55 | 68,004.8 | 68,520.25 | 380.3 | 0.56 | 191,553,344 | 9,044.5 | 20.86 | 3.57 |
| 24 | 08-Oct-25 | 68,685.05 | 68,737.95 | 68,050.7 | 68,139.95 | -531.25 | -0.77 | 224,494,512 | 9,052.26 | 20.75 | 3.55 |
| 25 | 07-Oct-25 | 68,696.85 | 68,872.75 | 68,476.05 | 68,671.2 | 80.95 | 0.12 | 227,102,049 | 9,679.73 | 20.91 | 3.58 |
| 26 | 06-Oct-25 | 68,436.2 | 68,633.75 | 68,157.95 | 68,590.25 | 234.35 | 0.34 | 232,265,905 | 8,913.95 | 20.89 | 3.57 |
| 27 | 03-Oct-25 | 68,213.75 | 68,396.35 | 67,848.55 | 68,355.9 | 268.6 | 0.39 | 313,001,587 | 11,324.18 | 20.81 | 3.56 |
| 28 | 01-Oct-25 | 67,842.7 | 68,199.05 | 67,662.05 | 68,087.3 | 242.15 | 0.36 | 255,512,427 | 10,419.26 | 20.73 | 3.54 |