Dashboard →
Sectorial Indices →
NIFTY OIL & GAS
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 2,843.25 Cr | ||||
| High/Low Price | Quarter: 11,916.6 / 9,445.95 | Month: 12,099.55 / 10,900.0 | Week: 11,288.1 / 10,900.0 | Day: 10,982.95 / 10,859.85 | Avg. P/E: 13.15 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 10,980.4 | 10,982.95 | 10,859.85 | 10,900.0 | -49.55 | -0.45 | 70,092,529 | 3,423.54 | 11.55 | 1.56 |
| 2 | 26-Aug-25 | 11,109.4 | 11,137.9 | 10,930.1 | 10,949.55 | -182.45 | -1.64 | 77,783,052 | 3,378.68 | 11.61 | 1.56 |
| 3 | 25-Aug-25 | 11,150.85 | 11,155.05 | 11,099.65 | 11,132.0 | 5.9 | 0.05 | 44,341,272 | 1,728.91 | 11.8 | 1.59 |
| 4 | 22-Aug-25 | 11,201.85 | 11,214.15 | 11,119.35 | 11,126.1 | -93.05 | -0.83 | 34,649,359 | 1,526.19 | 11.79 | 1.59 |
| 5 | 21-Aug-25 | 11,229.1 | 11,288.1 | 11,205.5 | 11,219.15 | 33.1 | 0.3 | 48,435,298 | 2,462.84 | 11.89 | 1.61 |
| 6 | 20-Aug-25 | 11,165.35 | 11,229.7 | 11,164.15 | 11,186.05 | -14.3 | -0.13 | 54,144,591 | 2,461.42 | 11.86 | 1.6 |
| 7 | 19-Aug-25 | 11,045.55 | 11,207.8 | 11,044.8 | 11,200.35 | 182.9 | 1.66 | 50,454,036 | 2,928.71 | 11.87 | 1.6 |
| 8 | 18-Aug-25 | 11,087.65 | 11,090.9 | 10,966.15 | 11,017.45 | 20.1 | 0.18 | 61,484,319 | 2,920.0 | 11.87 | 1.59 |
| 9 | 14-Aug-25 | 11,109.55 | 11,134.55 | 10,985.65 | 10,997.35 | -101.5 | -0.91 | 60,345,363 | 2,389.91 | 12.38 | 1.62 |
| 10 | 13-Aug-25 | 11,150.9 | 11,162.2 | 11,063.3 | 11,098.85 | -5.0 | -0.05 | 46,168,542 | 2,112.51 | 12.51 | 1.63 |
| 11 | 12-Aug-25 | 11,059.55 | 11,158.35 | 11,044.25 | 11,103.85 | 43.9 | 0.4 | 57,447,412 | 2,822.23 | 12.51 | 1.63 |
| 12 | 11-Aug-25 | 11,023.3 | 11,073.4 | 10,929.8 | 11,059.95 | 70.8 | 0.64 | 55,157,548 | 2,624.36 | 12.46 | 1.63 |
| 13 | 08-Aug-25 | 11,003.05 | 11,090.85 | 10,972.3 | 10,989.15 | -8.15 | -0.07 | 70,296,041 | 2,884.42 | 12.8 | 1.62 |
| 14 | 07-Aug-25 | 10,969.3 | 11,021.8 | 10,837.1 | 10,997.3 | -20.85 | -0.19 | 57,409,714 | 2,558.12 | 12.83 | 1.62 |
| 15 | 06-Aug-25 | 11,062.5 | 11,085.0 | 10,996.8 | 11,018.15 | -26.55 | -0.24 | 51,742,802 | 1,875.89 | 12.86 | 1.63 |
| 16 | 05-Aug-25 | 11,152.5 | 11,155.2 | 11,001.25 | 11,044.7 | -106.75 | -0.96 | 69,291,402 | 2,836.77 | 12.89 | 1.64 |
| 17 | 04-Aug-25 | 11,120.2 | 11,163.15 | 11,053.55 | 11,151.45 | 60.65 | 0.55 | 55,903,080 | 2,121.59 | 13.01 | 1.66 |
| 18 | 01-Aug-25 | 11,256.35 | 11,266.15 | 11,072.05 | 11,090.8 | -171.45 | -1.52 | 62,191,356 | 2,714.24 | 12.94 | 1.65 |
| 19 | 31-Jul-25 | 11,279.3 | 11,338.55 | 11,229.85 | 11,262.25 | -169.25 | -1.48 | 78,270,816 | 4,057.38 | 13.13 | 1.67 |
| 20 | 30-Jul-25 | 11,454.15 | 11,501.35 | 11,348.65 | 11,431.5 | -13.95 | -0.12 | 60,765,392 | 2,518.07 | 13.24 | 1.7 |
| 21 | 29-Jul-25 | 11,308.2 | 11,456.3 | 11,307.9 | 11,445.45 | 121.75 | 1.08 | 58,595,857 | 2,832.21 | 13.25 | 1.7 |
| 22 | 28-Jul-25 | 11,354.3 | 11,479.85 | 11,307.45 | 11,323.7 | -32.7 | -0.29 | 51,442,161 | 2,208.18 | 13.08 | 1.68 |
| 23 | 25-Jul-25 | 11,551.85 | 11,567.25 | 11,348.4 | 11,356.4 | -226.8 | -1.96 | 58,623,727 | 2,836.73 | 13.11 | 1.69 |
| 24 | 24-Jul-25 | 11,661.3 | 11,685.4 | 11,554.7 | 11,583.2 | -90.5 | -0.78 | 57,634,116 | 3,303.47 | 13.38 | 1.72 |
| 25 | 23-Jul-25 | 11,640.8 | 11,682.8 | 11,597.5 | 11,673.7 | 76.85 | 0.66 | 57,265,558 | 2,539.93 | 13.49 | 1.74 |
| 26 | 22-Jul-25 | 11,647.8 | 11,675.5 | 11,585.5 | 11,596.85 | -46.6 | -0.4 | 65,280,690 | 4,323.6 | 13.4 | 1.72 |
| 27 | 21-Jul-25 | 11,737.75 | 11,773.95 | 11,616.85 | 11,643.45 | -128.45 | -1.09 | 53,972,814 | 4,127.25 | 13.86 | 1.73 |
| 28 | 18-Jul-25 | 11,843.0 | 11,867.4 | 11,727.8 | 11,771.9 | -43.15 | -0.37 | 56,109,423 | 2,769.52 | 14.01 | 1.75 |
| 29 | 17-Jul-25 | 11,857.85 | 11,868.95 | 11,794.8 | 11,815.05 | -23.75 | -0.2 | 49,217,601 | 2,860.49 | 14.06 | 1.76 |
| 30 | 16-Jul-25 | 11,789.0 | 11,855.9 | 11,773.3 | 11,838.8 | 27.1 | 0.23 | 57,373,961 | 2,918.03 | 14.09 | 1.76 |
| 31 | 15-Jul-25 | 11,781.05 | 11,855.6 | 11,775.55 | 11,811.7 | 56.15 | 0.48 | 52,755,159 | 2,507.66 | 14.06 | 1.76 |
| 32 | 14-Jul-25 | 11,771.95 | 11,810.65 | 11,715.65 | 11,755.55 | -3.95 | -0.03 | 87,899,146 | 3,524.21 | 13.99 | 1.75 |
| 33 | 11-Jul-25 | 11,920.35 | 11,922.05 | 11,736.7 | 11,759.5 | -150.2 | -1.26 | 57,124,877 | 2,329.6 | 14.0 | 1.75 |
| 34 | 10-Jul-25 | 11,949.25 | 11,963.1 | 11,864.65 | 11,909.7 | -3.85 | -0.03 | 66,664,486 | 2,995.85 | 14.17 | 1.77 |
| 35 | 09-Jul-25 | 12,068.0 | 12,083.8 | 11,891.4 | 11,913.55 | -150.65 | -1.25 | 82,595,304 | 3,221.17 | 14.18 | 1.77 |
| 36 | 08-Jul-25 | 12,051.55 | 12,099.55 | 12,031.0 | 12,064.2 | 12.35 | 0.1 | 67,029,732 | 2,756.03 | 14.36 | 1.79 |
| 37 | 07-Jul-25 | 12,020.45 | 12,084.8 | 12,013.5 | 12,051.85 | 49.5 | 0.41 | 85,538,604 | 3,228.28 | 14.34 | 1.79 |
| 38 | 04-Jul-25 | 11,923.45 | 12,016.05 | 11,870.75 | 12,002.35 | 125.05 | 1.05 | 92,862,401 | 3,555.89 | 14.29 | 1.78 |
| 39 | 03-Jul-25 | 11,866.15 | 11,949.15 | 11,840.3 | 11,877.3 | 39.1 | 0.33 | 76,173,165 | 3,537.28 | 14.14 | 1.77 |
| 40 | 02-Jul-25 | 11,882.45 | 11,900.35 | 11,762.2 | 11,838.2 | -20.55 | -0.17 | 65,262,012 | 2,559.15 | 14.09 | 1.76 |
| 41 | 01-Jul-25 | 11,816.35 | 11,875.2 | 11,792.2 | 11,858.75 | 57.8 | 0.49 | 70,292,087 | 3,292.92 | 14.11 | 1.76 |