Dashboard →
Sectorial Indices →
NIFTY NEXT 50
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 12,252.15 Cr | ||||
| High/Low Price | Quarter: 69,125.35 / 57,250.25 | Month: 69,125.35 / 65,690.05 | Week: 69,179.25 / 67,965.55 | Day: 68,627.05 / 67,869.75 | Avg. P/E: 21.94 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 30-Jun-25 | 68,913.7 | 69,042.35 | 68,731.9 | 68,998.2 | 285.8 | 0.42 | 244,183,649 | 13,245.49 | 22.11 | 3.97 |
| 11 | 27-Jun-25 | 68,479.0 | 68,904.15 | 68,439.7 | 68,712.4 | 417.25 | 0.61 | 327,722,795 | 19,699.16 | 22.06 | 3.98 |
| 12 | 26-Jun-25 | 67,879.45 | 68,346.7 | 67,621.35 | 68,295.15 | 625.75 | 0.92 | 237,977,545 | 12,957.9 | 22.16 | 4.0 |
| 13 | 25-Jun-25 | 67,692.25 | 67,782.45 | 67,525.8 | 67,669.4 | 320.05 | 0.48 | 196,037,526 | 11,473.68 | 21.96 | 3.96 |
| 14 | 24-Jun-25 | 67,517.0 | 67,792.3 | 67,224.4 | 67,349.35 | 568.85 | 0.85 | 222,890,163 | 12,246.47 | 21.85 | 4.0 |
| 15 | 23-Jun-25 | 66,209.45 | 66,944.4 | 66,204.1 | 66,780.5 | 47.45 | 0.07 | 191,210,403 | 10,570.59 | 21.67 | 3.98 |
| 16 | 20-Jun-25 | 65,894.05 | 66,852.25 | 65,830.25 | 66,733.05 | 884.9 | 1.34 | 422,225,866 | 24,611.74 | 21.65 | 3.99 |
| 17 | 19-Jun-25 | 66,752.35 | 66,969.4 | 65,690.05 | 65,848.15 | -940.55 | -1.41 | 258,784,342 | 12,201.93 | 21.38 | 3.95 |
| 18 | 18-Jun-25 | 67,007.0 | 67,309.75 | 66,623.1 | 66,788.7 | -207.75 | -0.31 | 169,676,980 | 8,856.37 | 21.68 | 4.01 |
| 19 | 17-Jun-25 | 67,555.05 | 67,733.75 | 66,923.7 | 66,996.45 | -475.7 | -0.71 | 162,817,819 | 8,905.96 | 21.75 | 4.04 |
| 20 | 16-Jun-25 | 66,988.9 | 67,521.5 | 66,361.1 | 67,472.15 | 493.1 | 0.74 | 187,884,383 | 8,863.81 | 21.9 | 4.07 |
| 21 | 13-Jun-25 | 66,175.3 | 67,084.95 | 66,051.7 | 66,979.05 | -557.45 | -0.83 | 236,012,510 | 12,371.38 | 21.74 | 4.06 |
| 22 | 12-Jun-25 | 68,884.8 | 68,887.3 | 67,389.9 | 67,536.5 | -1,235.35 | -1.8 | 273,432,398 | 12,433.1 | 21.94 | 4.09 |
| 23 | 11-Jun-25 | 68,993.05 | 69,121.45 | 68,497.6 | 68,771.85 | -150.7 | -0.22 | 314,271,656 | 14,917.25 | 22.34 | 4.17 |
| 24 | 10-Jun-25 | 69,125.35 | 69,125.35 | 68,659.65 | 68,922.55 | 79.05 | 0.11 | 256,441,163 | 14,846.4 | 22.39 | 4.18 |
| 25 | 09-Jun-25 | 68,351.1 | 68,861.7 | 68,246.85 | 68,843.5 | 850.65 | 1.25 | 259,902,935 | 11,999.92 | 22.36 | 4.26 |
| 26 | 06-Jun-25 | 67,275.35 | 68,030.1 | 67,153.15 | 67,992.85 | 845.75 | 1.26 | 344,982,053 | 15,499.07 | 22.09 | 4.21 |
| 27 | 05-Jun-25 | 67,077.4 | 67,389.95 | 66,975.85 | 67,147.1 | 280.5 | 0.42 | 250,394,946 | 12,762.32 | 21.83 | 4.2 |
| 28 | 04-Jun-25 | 66,763.9 | 66,909.85 | 66,305.9 | 66,866.6 | 194.8 | 0.29 | 316,677,148 | 12,670.17 | 21.73 | 4.18 |
| 29 | 03-Jun-25 | 67,230.0 | 67,351.65 | 66,607.75 | 66,671.8 | -368.0 | -0.55 | 263,510,253 | 11,266.38 | 21.72 | 4.17 |
| 30 | 02-Jun-25 | 66,782.65 | 67,097.4 | 66,637.95 | 67,039.8 | 278.5 | 0.42 | 279,291,749 | 10,755.6 | 21.96 | 4.19 |