Dashboard →
Sectorial Indices →
NIFTY PHARMA
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 3,002.75 Cr | ||||
| High/Low Price | Quarter: 22,354.75 / 19,121.1 | Month: 23,162.45 / 21,808.35 | Week: 22,304.65 / 21,808.35 | Day: 22,051.8 / 21,732.35 | Avg. P/E: 31.94 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 22,043.8 | 22,051.8 | 21,732.35 | 21,808.35 | -181.65 | -0.83 | 25,434,131 | 2,993.14 | 31.64 | 4.7 |
| 2 | 26-Aug-25 | 22,292.35 | 22,292.35 | 21,941.15 | 21,990.0 | -372.8 | -1.67 | 32,455,125 | 4,071.08 | 31.9 | 4.74 |
| 3 | 25-Aug-25 | 22,361.6 | 22,394.05 | 22,259.6 | 22,362.8 | 97.8 | 0.44 | 15,217,776 | 2,100.66 | 32.44 | 4.86 |
| 4 | 22-Aug-25 | 22,213.2 | 22,304.65 | 22,171.6 | 22,265.0 | 87.3 | 0.39 | 14,676,104 | 2,376.68 | 32.3 | 4.88 |
| 5 | 21-Aug-25 | 21,958.65 | 22,253.7 | 21,867.75 | 22,177.7 | 208.2 | 0.95 | 17,216,207 | 2,412.61 | 32.18 | 4.86 |
| 6 | 20-Aug-25 | 22,069.55 | 22,093.7 | 21,899.65 | 21,969.5 | -97.25 | -0.44 | 15,474,386 | 2,321.67 | 31.87 | 4.82 |
| 7 | 19-Aug-25 | 22,167.1 | 22,177.45 | 22,030.55 | 22,066.75 | -74.4 | -0.34 | 12,331,050 | 1,942.04 | 32.01 | 4.84 |
| 8 | 18-Aug-25 | 22,243.5 | 22,253.3 | 22,038.7 | 22,141.15 | -10.7 | -0.05 | 17,993,633 | 2,677.34 | 31.92 | 4.85 |
| 9 | 14-Aug-25 | 22,176.85 | 22,370.45 | 22,077.5 | 22,151.85 | 21.55 | 0.1 | 19,712,572 | 2,813.1 | 31.94 | 4.86 |
| 10 | 13-Aug-25 | 21,803.45 | 22,171.05 | 21,794.3 | 22,130.3 | 376.8 | 1.73 | 16,951,417 | 2,618.09 | 31.85 | 4.85 |
| 11 | 12-Aug-25 | 21,604.65 | 21,900.0 | 21,554.7 | 21,753.5 | 148.85 | 0.69 | 22,109,241 | 2,788.57 | 31.33 | 4.77 |
| 12 | 11-Aug-25 | 21,391.75 | 21,783.6 | 21,324.05 | 21,604.65 | 202.5 | 0.95 | 15,328,993 | 1,925.2 | 31.11 | 4.74 |
| 13 | 08-Aug-25 | 21,633.05 | 21,676.15 | 21,375.95 | 21,402.15 | -282.65 | -1.3 | 18,105,471 | 2,181.77 | 30.4 | 4.69 |
| 14 | 07-Aug-25 | 21,380.9 | 21,712.35 | 21,325.2 | 21,684.8 | 161.05 | 0.75 | 23,501,291 | 3,632.22 | 30.87 | 4.76 |
| 15 | 06-Aug-25 | 21,966.5 | 21,966.6 | 21,487.3 | 21,523.75 | -446.4 | -2.03 | 23,913,224 | 3,528.46 | 30.95 | 4.72 |
| 16 | 05-Aug-25 | 22,142.65 | 22,237.6 | 21,879.65 | 21,970.15 | -183.65 | -0.83 | 15,298,176 | 2,029.99 | 31.54 | 4.82 |
| 17 | 04-Aug-25 | 22,038.5 | 22,206.8 | 21,890.55 | 22,153.8 | 142.1 | 0.65 | 18,990,434 | 2,048.71 | 31.8 | 4.86 |
| 18 | 01-Aug-25 | 22,696.25 | 22,705.95 | 21,972.65 | 22,011.7 | -759.35 | -3.33 | 29,278,034 | 4,308.81 | 31.24 | 4.83 |
| 19 | 31-Jul-25 | 22,772.9 | 22,993.85 | 22,701.85 | 22,771.05 | -302.85 | -1.31 | 26,187,326 | 3,522.79 | 32.34 | 5.04 |
| 20 | 30-Jul-25 | 23,102.05 | 23,162.45 | 22,996.55 | 23,073.9 | 1.45 | 0.01 | 23,852,641 | 2,869.27 | 32.77 | 5.15 |
| 21 | 29-Jul-25 | 22,741.5 | 23,115.05 | 22,732.6 | 23,072.45 | 311.3 | 1.37 | 25,406,931 | 3,386.64 | 32.81 | 5.15 |
| 22 | 28-Jul-25 | 22,690.5 | 22,908.4 | 22,662.8 | 22,761.15 | 98.45 | 0.43 | 36,317,588 | 4,210.28 | 32.61 | 5.08 |
| 23 | 25-Jul-25 | 22,525.55 | 22,715.95 | 22,440.05 | 22,662.7 | 121.65 | 0.54 | 23,216,423 | 3,198.37 | 32.47 | 5.08 |
| 24 | 24-Jul-25 | 22,457.2 | 22,618.7 | 22,455.1 | 22,541.05 | 123.6 | 0.55 | 22,164,450 | 2,869.48 | 32.31 | 5.06 |
| 25 | 23-Jul-25 | 22,326.05 | 22,436.05 | 22,297.4 | 22,417.45 | 110.25 | 0.49 | 16,009,779 | 2,189.61 | 32.13 | 5.03 |
| 26 | 22-Jul-25 | 22,529.1 | 22,570.4 | 22,275.5 | 22,307.2 | -224.65 | -1.0 | 17,771,227 | 2,612.68 | 31.97 | 5.15 |
| 27 | 21-Jul-25 | 22,567.95 | 22,615.15 | 22,439.15 | 22,531.85 | -60.9 | -0.27 | 15,446,323 | 2,281.67 | 32.3 | 5.2 |
| 28 | 18-Jul-25 | 22,713.55 | 22,720.3 | 22,511.65 | 22,592.75 | -87.6 | -0.39 | 17,586,477 | 2,148.86 | 32.41 | 5.26 |
| 29 | 17-Jul-25 | 22,647.6 | 22,794.2 | 22,625.85 | 22,680.35 | 86.45 | 0.38 | 23,448,836 | 3,328.18 | 32.53 | 5.28 |
| 30 | 16-Jul-25 | 22,678.6 | 22,694.85 | 22,562.25 | 22,593.9 | -71.8 | -0.32 | 35,734,829 | 3,670.88 | 32.41 | 5.26 |
| 31 | 15-Jul-25 | 22,513.5 | 22,688.65 | 22,373.85 | 22,665.7 | 255.35 | 1.14 | 25,135,175 | 3,175.35 | 32.51 | 5.27 |
| 32 | 14-Jul-25 | 22,166.5 | 22,502.3 | 22,118.65 | 22,410.35 | 184.45 | 0.83 | 28,457,906 | 4,294.43 | 32.15 | 5.21 |
| 33 | 11-Jul-25 | 22,172.9 | 22,346.8 | 22,124.85 | 22,225.9 | 149.1 | 0.68 | 33,476,694 | 6,127.85 | 31.88 | 5.26 |
| 34 | 10-Jul-25 | 22,175.95 | 22,198.75 | 21,973.75 | 22,076.8 | -131.7 | -0.59 | 20,160,618 | 3,115.64 | 31.67 | 5.23 |
| 35 | 09-Jul-25 | 22,109.75 | 22,267.2 | 22,073.15 | 22,208.5 | 42.6 | 0.19 | 24,606,308 | 3,342.5 | 31.86 | 5.26 |
| 36 | 08-Jul-25 | 22,383.4 | 22,400.15 | 21,987.65 | 22,165.9 | -199.15 | -0.89 | 20,864,758 | 3,126.11 | 31.8 | 5.25 |
| 37 | 07-Jul-25 | 22,401.55 | 22,418.2 | 22,262.4 | 22,365.05 | -19.55 | -0.09 | 14,104,404 | 1,758.97 | 32.08 | 5.3 |
| 38 | 04-Jul-25 | 22,261.15 | 22,409.9 | 22,196.65 | 22,384.6 | 180.35 | 0.81 | 24,875,568 | 2,938.94 | 32.11 | 5.45 |
| 39 | 03-Jul-25 | 22,155.75 | 22,238.35 | 22,103.95 | 22,204.25 | 93.45 | 0.42 | 26,139,738 | 3,202.74 | 31.85 | 5.4 |
| 40 | 02-Jul-25 | 22,030.4 | 22,176.1 | 21,996.5 | 22,110.8 | 69.55 | 0.32 | 26,349,768 | 3,206.01 | 31.72 | 5.38 |
| 41 | 01-Jul-25 | 22,097.9 | 22,124.05 | 21,856.2 | 22,041.25 | 2.55 | 0.01 | 27,302,768 | 3,765.29 | 31.62 | 5.36 |