Dashboard →
Sectorial Indices →
NIFTY NEXT 50
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 12,920.27 Cr | ||||
| High/Low Price | Quarter: 69,785.9 / 56,192.45 | Month: 66,716.9 / 57,250.25 | Week: 67,159.75 / 64,169.0 | Day: 66,887.95 / 66,353.75 | Avg. P/E: 21.67 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May-25 | 66,833.4 | 66,887.95 | 66,353.75 | 66,716.9 | -222.2 | -0.33 | 191,905,877 | 10,642.34 | 22.04 | 4.17 |
| 2 | 21-May-25 | 66,289.3 | 66,982.1 | 65,973.45 | 66,939.1 | 773.6 | 1.17 | 225,013,867 | 12,167.8 | 22.16 | 4.18 |
| 3 | 20-May-25 | 67,686.3 | 67,747.35 | 66,081.2 | 66,165.5 | -1,240.3 | -1.84 | 284,392,832 | 14,646.8 | 21.91 | 4.13 |
| 4 | 19-May-25 | 67,281.55 | 67,677.25 | 67,069.25 | 67,405.8 | 326.85 | 0.49 | 293,347,169 | 14,780.56 | 22.32 | 4.21 |
| 5 | 16-May-25 | 66,364.8 | 67,159.75 | 66,138.3 | 67,078.95 | 852.4 | 1.29 | 349,572,684 | 16,685.99 | 22.21 | 4.19 |
| 6 | 15-May-25 | 65,721.75 | 66,284.8 | 65,492.4 | 66,226.55 | 685.8 | 1.05 | 252,005,909 | 13,869.71 | 21.94 | 4.14 |
| 7 | 14-May-25 | 65,202.25 | 65,716.95 | 65,045.5 | 65,540.75 | 474.95 | 0.73 | 314,414,390 | 17,109.0 | 21.71 | 4.1 |
| 8 | 13-May-25 | 65,128.3 | 65,472.15 | 64,903.2 | 65,065.8 | -12.75 | -0.02 | 364,589,962 | 15,469.2 | 21.55 | 4.07 |
| 9 | 12-May-25 | 64,366.15 | 65,136.35 | 64,169.0 | 65,078.55 | 2,551.55 | 4.08 | 315,993,931 | 14,555.98 | 21.67 | 4.07 |
| 10 | 09-May-25 | 61,416.45 | 62,669.2 | 61,401.7 | 62,527.0 | -233.25 | -0.37 | 297,646,588 | 13,237.66 | 20.82 | 3.91 |
| 11 | 08-May-25 | 64,267.4 | 64,453.35 | 62,346.5 | 62,760.25 | -1,374.15 | -2.14 | 364,013,957 | 13,099.52 | 20.99 | 3.93 |
| 12 | 07-May-25 | 62,864.55 | 64,227.15 | 62,864.55 | 64,134.4 | 309.5 | 0.48 | 343,996,232 | 12,939.29 | 21.47 | 4.01 |
| 13 | 06-May-25 | 65,511.25 | 65,605.55 | 63,605.35 | 63,824.9 | -1,581.95 | -2.42 | 282,370,979 | 12,046.52 | 21.39 | 3.99 |
| 14 | 05-May-25 | 64,749.2 | 65,484.0 | 64,706.65 | 65,406.85 | 977.1 | 1.52 | 296,789,423 | 14,027.68 | 21.92 | 4.09 |
| 15 | 02-May-25 | 64,471.65 | 65,123.45 | 64,156.05 | 64,429.75 | -79.1 | -0.12 | 238,510,279 | 11,591.73 | 21.91 | 4.03 |
| 16 | 30-Apr-25 | 64,965.75 | 65,204.55 | 64,202.1 | 64,508.85 | -383.5 | -0.59 | 282,643,294 | 14,002.19 | 21.91 | 4.03 |
| 17 | 29-Apr-25 | 65,349.6 | 65,587.3 | 64,822.45 | 64,892.35 | -151.1 | -0.23 | 249,758,447 | 12,469.95 | 22.04 | 4.06 |
| 18 | 28-Apr-25 | 64,139.95 | 65,188.1 | 64,124.25 | 65,043.45 | 728.55 | 1.13 | 228,023,553 | 10,854.78 | 22.13 | 4.07 |
| 19 | 25-Apr-25 | 66,044.1 | 66,313.0 | 63,762.5 | 64,314.9 | -1,585.9 | -2.41 | 332,569,194 | 15,103.88 | 21.9 | 4.02 |
| 20 | 24-Apr-25 | 66,092.65 | 66,291.6 | 65,698.15 | 65,900.8 | -98.85 | -0.15 | 282,413,943 | 13,660.37 | 22.45 | 4.12 |
| 21 | 23-Apr-25 | 65,829.25 | 66,040.55 | 65,064.6 | 65,999.65 | 451.25 | 0.69 | 279,060,698 | 13,725.56 | 22.49 | 4.13 |
| 22 | 22-Apr-25 | 65,649.25 | 65,886.4 | 65,141.6 | 65,548.4 | 142.2 | 0.22 | 265,802,837 | 11,432.43 | 22.34 | 4.1 |
| 23 | 21-Apr-25 | 64,750.35 | 65,496.65 | 64,441.8 | 65,406.2 | 1,150.65 | 1.79 | 264,574,931 | 11,568.97 | 22.29 | 4.09 |
| 24 | 17-Apr-25 | 63,770.8 | 64,419.3 | 63,508.95 | 64,255.55 | 457.0 | 0.72 | 244,278,315 | 11,774.16 | 21.9 | 4.02 |
| 25 | 16-Apr-25 | 63,454.8 | 63,843.4 | 63,231.75 | 63,798.55 | 424.25 | 0.67 | 263,804,623 | 11,409.18 | 21.74 | 3.99 |
| 26 | 15-Apr-25 | 62,862.15 | 63,452.9 | 62,301.9 | 63,374.3 | 1,900.75 | 3.09 | 290,422,875 | 12,680.49 | 21.6 | 3.96 |
| 27 | 11-Apr-25 | 61,839.15 | 61,839.15 | 61,137.7 | 61,473.55 | 808.95 | 1.33 | 216,144,052 | 10,576.89 | 20.95 | 3.84 |
| 28 | 09-Apr-25 | 60,779.8 | 60,950.5 | 60,101.65 | 60,664.6 | -142.95 | -0.24 | 205,937,481 | 10,027.05 | 20.67 | 3.79 |
| 29 | 08-Apr-25 | 60,665.25 | 61,094.65 | 59,904.45 | 60,807.55 | 1,261.35 | 2.12 | 250,899,369 | 11,966.73 | 20.72 | 3.8 |
| 30 | 07-Apr-25 | 57,256.55 | 59,815.6 | 57,250.25 | 59,546.2 | -1,922.5 | -3.13 | 351,220,505 | 16,071.94 | 20.29 | 3.72 |
| 31 | 04-Apr-25 | 63,090.05 | 63,330.95 | 61,162.0 | 61,468.7 | -1,635.6 | -2.59 | 305,792,208 | 13,440.27 | 20.95 | 3.84 |
| 32 | 03-Apr-25 | 62,604.15 | 63,259.7 | 62,551.4 | 63,104.3 | 17.2 | 0.03 | 250,250,933 | 10,851.69 | 21.5 | 3.95 |
| 33 | 02-Apr-25 | 62,466.55 | 63,143.25 | 61,933.7 | 63,087.1 | 715.0 | 1.15 | 192,800,308 | 9,850.55 | 21.5 | 3.95 |
| 34 | 01-Apr-25 | 62,981.1 | 63,339.15 | 62,181.2 | 62,372.1 | -671.1 | -1.06 | 193,125,898 | 10,952.37 | 21.26 | 3.9 |