Dashboard →
Sectorial Indices →
NIFTY PRIVATE BANK
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 7,844.80 Cr | ||||
| High/Low Price | Quarter: 27,325.45 / 23,508.05 | Month: 28,050.4 / 24,399.85 | Week: 27,740.65 / 27,161.45 | Day: 27,358.15 / 27,117.5 | Avg. P/E: 16.04 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May-25 | 27,301.55 | 27,358.15 | 27,117.5 | 27,325.45 | -60.3 | -0.22 | 188,580,067 | 8,352.99 | 16.35 | 2.38 |
| 2 | 21-May-25 | 27,434.4 | 27,545.85 | 27,192.9 | 27,385.75 | 29.95 | 0.11 | 171,957,700 | 4,516.35 | 16.38 | 2.38 |
| 3 | 20-May-25 | 27,652.4 | 27,707.8 | 27,330.9 | 27,355.8 | -285.1 | -1.03 | 193,257,628 | 6,627.8 | 16.37 | 2.38 |
| 4 | 19-May-25 | 27,643.4 | 27,796.25 | 27,601.95 | 27,640.9 | -30.75 | -0.11 | 208,562,592 | 4,122.51 | 16.54 | 2.4 |
| 5 | 16-May-25 | 27,578.6 | 27,693.15 | 27,545.2 | 27,671.65 | 24.95 | 0.09 | 271,250,211 | 6,293.22 | 16.55 | 2.41 |
| 6 | 15-May-25 | 27,354.9 | 27,728.55 | 27,161.45 | 27,646.7 | 298.2 | 1.09 | 352,563,555 | 8,976.74 | 16.54 | 2.4 |
| 7 | 14-May-25 | 27,436.9 | 27,524.85 | 27,204.4 | 27,348.5 | -53.1 | -0.19 | 285,821,605 | 5,405.18 | 16.36 | 2.38 |
| 8 | 13-May-25 | 27,623.85 | 27,740.65 | 27,373.75 | 27,401.6 | -274.1 | -0.99 | 377,426,688 | 7,775.13 | 16.39 | 2.38 |
| 9 | 12-May-25 | 27,400.8 | 27,735.15 | 27,336.1 | 27,675.7 | 868.25 | 3.24 | 628,806,199 | 7,704.62 | 16.56 | 2.41 |
| 10 | 09-May-25 | 26,759.2 | 27,021.75 | 26,742.05 | 26,807.45 | -350.05 | -1.29 | 817,669,134 | 7,540.66 | 16.04 | 2.33 |
| 11 | 08-May-25 | 27,274.9 | 27,390.75 | 27,030.0 | 27,157.5 | -26.3 | -0.1 | 292,136,846 | 10,303.13 | 16.25 | 2.36 |
| 12 | 07-May-25 | 26,873.15 | 27,223.05 | 26,813.0 | 27,183.8 | 186.15 | 0.69 | 259,937,543 | 6,684.92 | 16.26 | 2.36 |
| 13 | 06-May-25 | 27,247.95 | 27,297.45 | 26,953.1 | 26,997.65 | -179.55 | -0.66 | 564,615,377 | 6,207.07 | 16.11 | 2.35 |
| 14 | 05-May-25 | 27,336.75 | 27,461.7 | 27,087.75 | 27,177.2 | -219.2 | -0.8 | 137,654,318 | 6,182.3 | 16.21 | 2.36 |
| 15 | 02-May-25 | 27,437.25 | 27,774.9 | 27,343.1 | 27,396.4 | -53.9 | -0.2 | 184,068,168 | 7,183.24 | 16.38 | 2.38 |
| 16 | 30-Apr-25 | 27,509.0 | 27,589.6 | 27,279.1 | 27,450.3 | -63.6 | -0.23 | 188,628,738 | 9,451.69 | 16.41 | 2.39 |
| 17 | 29-Apr-25 | 27,613.5 | 27,819.35 | 27,459.95 | 27,513.9 | -64.3 | -0.23 | 181,285,960 | 6,636.09 | 16.38 | 2.39 |
| 18 | 28-Apr-25 | 27,168.9 | 27,641.2 | 27,150.85 | 27,578.2 | 379.65 | 1.4 | 273,780,757 | 7,275.97 | 16.32 | 2.4 |
| 19 | 25-Apr-25 | 27,470.8 | 27,513.4 | 26,916.15 | 27,198.55 | -352.1 | -1.28 | 247,353,996 | 8,075.74 | 16.08 | 2.36 |
| 20 | 24-Apr-25 | 27,479.3 | 27,734.1 | 27,479.3 | 27,550.65 | -61.7 | -0.22 | 240,598,554 | 10,055.03 | 16.29 | 2.4 |
| 21 | 23-Apr-25 | 28,050.4 | 28,050.4 | 27,515.95 | 27,612.35 | -208.5 | -0.75 | 238,665,477 | 8,922.77 | 16.32 | 2.4 |
| 22 | 22-Apr-25 | 27,759.0 | 27,973.35 | 27,656.9 | 27,820.85 | 93.55 | 0.34 | 333,277,377 | 14,194.85 | 16.66 | 2.42 |
| 23 | 21-Apr-25 | 27,479.25 | 27,853.85 | 27,370.05 | 27,727.3 | 577.55 | 2.13 | 413,185,185 | 11,732.42 | 16.6 | 2.41 |
| 24 | 17-Apr-25 | 26,533.7 | 27,225.05 | 26,480.35 | 27,149.75 | 593.15 | 2.23 | 309,101,234 | 11,003.6 | 16.26 | 2.36 |
| 25 | 16-Apr-25 | 26,267.8 | 26,583.1 | 26,155.95 | 26,556.6 | 453.7 | 1.74 | 221,916,209 | 9,053.41 | 15.9 | 2.31 |
| 26 | 15-Apr-25 | 25,983.9 | 26,160.45 | 25,796.85 | 26,102.9 | 714.7 | 2.82 | 197,818,936 | 10,529.04 | 15.63 | 2.27 |
| 27 | 11-Apr-25 | 25,159.15 | 25,506.3 | 25,159.15 | 25,388.2 | 385.05 | 1.54 | 147,489,758 | 7,624.51 | 15.2 | 2.21 |
| 28 | 09-Apr-25 | 25,067.9 | 25,096.55 | 24,829.95 | 25,003.15 | -79.9 | -0.32 | 162,942,024 | 6,125.53 | 14.97 | 2.17 |
| 29 | 08-Apr-25 | 25,031.85 | 25,248.25 | 24,850.35 | 25,083.05 | 314.5 | 1.27 | 187,786,295 | 7,709.63 | 15.02 | 2.18 |
| 30 | 07-Apr-25 | 24,535.7 | 25,084.2 | 24,399.85 | 24,768.55 | -891.3 | -3.47 | 285,107,156 | 9,970.77 | 14.83 | 2.15 |
| 31 | 04-Apr-25 | 25,709.95 | 25,784.35 | 25,565.05 | 25,659.85 | -33.35 | -0.13 | 242,038,257 | 7,378.07 | 15.37 | 2.23 |
| 32 | 03-Apr-25 | 25,393.4 | 25,706.65 | 25,386.7 | 25,693.2 | 82.6 | 0.32 | 311,157,948 | 4,594.23 | 15.39 | 2.23 |
| 33 | 02-Apr-25 | 25,473.1 | 25,635.9 | 25,442.95 | 25,610.6 | 187.85 | 0.74 | 177,997,698 | 4,761.6 | 15.34 | 2.23 |
| 34 | 01-Apr-25 | 25,573.35 | 25,783.5 | 25,345.05 | 25,422.75 | -310.6 | -1.21 | 232,883,491 | 7,752.39 | 15.22 | 2.21 |