Dashboard →
Sectorial Indices →
NIFTY PRIVATE BANK
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 5,484.92 Cr | ||||
| High/Low Price | Quarter: 28,577.65 / 24,399.85 | Month: 28,385.05 / 26,074.05 | Week: 27,118.5 / 26,074.05 | Day: 26,330.3 / 26,045.8 | Avg. P/E: 17.91 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 26,266.7 | 26,330.3 | 26,045.8 | 26,074.05 | -266.4 | -1.01 | 212,805,901 | 7,911.29 | 17.49 | 2.01 |
| 2 | 26-Aug-25 | 26,627.7 | 26,658.2 | 26,315.65 | 26,340.45 | -356.05 | -1.33 | 224,211,517 | 5,428.77 | 17.67 | 2.03 |
| 3 | 25-Aug-25 | 26,740.6 | 26,778.25 | 26,653.7 | 26,696.5 | 4.65 | 0.02 | 308,243,160 | 4,592.64 | 17.9 | 2.06 |
| 4 | 22-Aug-25 | 26,921.95 | 26,951.45 | 26,665.25 | 26,691.85 | -285.05 | -1.06 | 87,223,568 | 4,247.78 | 17.9 | 2.06 |
| 5 | 21-Aug-25 | 27,108.3 | 27,118.5 | 26,945.95 | 26,976.9 | 36.8 | 0.14 | 100,631,093 | 4,170.12 | 18.09 | 2.08 |
| 6 | 20-Aug-25 | 26,972.05 | 26,998.45 | 26,897.9 | 26,940.1 | -97.2 | -0.36 | 82,730,031 | 3,298.03 | 18.07 | 2.07 |
| 7 | 19-Aug-25 | 26,858.0 | 27,094.05 | 26,854.25 | 27,037.3 | 113.1 | 0.42 | 107,857,121 | 4,247.43 | 18.13 | 2.1 |
| 8 | 18-Aug-25 | 26,945.05 | 27,097.1 | 26,895.9 | 26,924.2 | 269.2 | 1.01 | 122,529,479 | 5,556.63 | 18.06 | 2.1 |
| 9 | 14-Aug-25 | 26,607.6 | 26,748.2 | 26,597.4 | 26,655.0 | 11.4 | 0.04 | 78,717,904 | 4,404.4 | 17.88 | 2.07 |
| 10 | 13-Aug-25 | 26,689.25 | 26,689.4 | 26,564.35 | 26,643.6 | 82.65 | 0.31 | 92,679,075 | 4,465.06 | 17.87 | 2.07 |
| 11 | 12-Aug-25 | 26,741.4 | 26,817.25 | 26,540.3 | 26,560.95 | -218.05 | -0.81 | 72,652,274 | 3,401.44 | 17.81 | 2.07 |
| 12 | 11-Aug-25 | 26,568.9 | 26,885.4 | 26,513.3 | 26,779.0 | 214.3 | 0.81 | 89,653,913 | 3,792.5 | 17.96 | 2.14 |
| 13 | 08-Aug-25 | 26,889.8 | 26,934.45 | 26,518.9 | 26,564.7 | -336.4 | -1.25 | 94,110,798 | 4,008.41 | 17.82 | 2.12 |
| 14 | 07-Aug-25 | 26,728.05 | 26,951.4 | 26,658.5 | 26,901.1 | 50.45 | 0.19 | 128,328,167 | 6,704.86 | 18.04 | 2.15 |
| 15 | 06-Aug-25 | 26,870.05 | 26,947.8 | 26,803.5 | 26,850.65 | -23.1 | -0.09 | 102,556,511 | 4,558.32 | 18.01 | 2.15 |
| 16 | 05-Aug-25 | 26,940.25 | 26,998.65 | 26,785.75 | 26,873.75 | -81.7 | -0.3 | 120,521,336 | 7,661.75 | 18.02 | 2.15 |
| 17 | 04-Aug-25 | 26,875.4 | 27,009.45 | 26,824.15 | 26,955.45 | 35.1 | 0.13 | 165,382,889 | 4,645.81 | 18.05 | 2.17 |
| 18 | 01-Aug-25 | 27,055.4 | 27,163.55 | 26,893.8 | 26,920.35 | -165.1 | -0.61 | 119,213,653 | 4,022.28 | 18.03 | 2.17 |
| 19 | 31-Jul-25 | 26,912.55 | 27,315.7 | 26,854.0 | 27,085.45 | -34.0 | -0.13 | 208,759,246 | 7,702.24 | 18.14 | 2.19 |
| 20 | 30-Jul-25 | 27,201.85 | 27,203.6 | 27,073.4 | 27,119.45 | -33.95 | -0.13 | 134,304,242 | 5,495.46 | 18.16 | 2.19 |
| 21 | 29-Jul-25 | 27,067.05 | 27,189.25 | 27,003.1 | 27,153.4 | 5.15 | 0.02 | 159,467,837 | 8,330.09 | 17.81 | 2.19 |
| 22 | 28-Jul-25 | 27,317.75 | 27,409.75 | 27,099.0 | 27,148.25 | -455.9 | -1.65 | 170,781,039 | 7,604.46 | 17.34 | 2.19 |
| 23 | 25-Jul-25 | 27,882.2 | 27,889.35 | 27,534.75 | 27,604.15 | -270.35 | -0.97 | 155,226,634 | 5,048.73 | 17.63 | 2.23 |
| 24 | 24-Jul-25 | 28,069.3 | 28,069.3 | 27,846.25 | 27,874.5 | -162.45 | -0.58 | 159,557,282 | 5,339.55 | 17.8 | 2.25 |
| 25 | 23-Jul-25 | 27,943.6 | 28,076.4 | 27,838.45 | 28,036.95 | 191.5 | 0.69 | 110,889,221 | 5,276.57 | 17.95 | 2.26 |
| 26 | 22-Jul-25 | 28,021.3 | 28,035.55 | 27,814.4 | 27,845.45 | -35.55 | -0.13 | 128,711,119 | 5,666.53 | 17.83 | 2.25 |
| 27 | 21-Jul-25 | 27,618.85 | 27,897.0 | 27,481.5 | 27,881.0 | 346.5 | 1.26 | 232,205,574 | 8,151.65 | 17.85 | 2.25 |
| 28 | 18-Jul-25 | 27,616.25 | 27,735.2 | 27,501.05 | 27,534.5 | -408.85 | -1.46 | 168,543,883 | 9,185.21 | 17.6 | 2.29 |
| 29 | 17-Jul-25 | 28,108.8 | 28,130.15 | 27,918.1 | 27,943.35 | -164.2 | -0.58 | 138,521,241 | 6,648.35 | 17.86 | 2.4 |
| 30 | 16-Jul-25 | 28,126.25 | 28,174.6 | 28,014.0 | 28,107.55 | 9.05 | 0.03 | 161,273,051 | 5,018.74 | 17.96 | 2.41 |
| 31 | 15-Jul-25 | 28,055.5 | 28,213.6 | 28,037.7 | 28,098.5 | 37.8 | 0.13 | 235,153,969 | 4,902.78 | 17.96 | 2.41 |
| 32 | 14-Jul-25 | 28,114.6 | 28,129.9 | 27,960.6 | 28,060.7 | -14.5 | -0.05 | 155,405,166 | 4,344.57 | 17.93 | 2.41 |
| 33 | 11-Jul-25 | 28,047.95 | 28,187.65 | 27,998.15 | 28,075.2 | -24.6 | -0.09 | 106,640,854 | 4,453.63 | 17.94 | 2.41 |
| 34 | 10-Jul-25 | 28,302.3 | 28,327.65 | 28,052.25 | 28,099.8 | -136.2 | -0.48 | 115,908,533 | 5,485.09 | 17.96 | 2.41 |
| 35 | 09-Jul-25 | 28,197.95 | 28,264.7 | 28,132.4 | 28,236.0 | -5.4 | -0.02 | 116,562,638 | 5,099.39 | 18.04 | 2.42 |
| 36 | 08-Jul-25 | 28,122.45 | 28,309.05 | 28,097.55 | 28,241.4 | 185.7 | 0.66 | 114,237,565 | 5,932.66 | 18.05 | 2.42 |
| 37 | 07-Jul-25 | 28,020.05 | 28,115.0 | 27,963.55 | 28,055.7 | -10.15 | -0.04 | 112,858,981 | 3,928.65 | 17.93 | 2.41 |
| 38 | 04-Jul-25 | 27,981.7 | 28,081.9 | 27,844.25 | 28,065.85 | 88.4 | 0.32 | 133,006,419 | 3,443.45 | 17.94 | 2.5 |
| 39 | 03-Jul-25 | 28,078.05 | 28,171.0 | 27,954.8 | 27,977.45 | -128.9 | -0.46 | 150,372,533 | 6,189.41 | 17.88 | 2.5 |
| 40 | 02-Jul-25 | 28,361.0 | 28,385.05 | 28,032.95 | 28,106.35 | -182.6 | -0.65 | 187,173,225 | 7,334.89 | 17.96 | 2.51 |
| 41 | 01-Jul-25 | 28,289.15 | 28,314.0 | 28,149.9 | 28,288.95 | 34.35 | 0.12 | 288,753,228 | 7,182.22 | 18.08 | 2.52 |