Dashboard →
Sectorial Indices →
NIFTY PSE
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 4,562.60 Cr | ||||
| High/Low Price | Quarter: 10,181.4 / 9,168.35 | Month: 10,094.25 / 9,760.6 | Week: 10,101.5 / 9,736.9 | Day: 10,071.25 / 9,976.55 | Avg. P/E: 11.89 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov-25 | 10,025.8 | 10,071.25 | 9,976.55 | 9,995.25 | 6.1 | 0.06 | 195,216,456 | 6,118.67 | 11.45 | 2.02 |
| 2 | 11-Nov-25 | 9,915.3 | 9,995.9 | 9,844.95 | 9,989.15 | 87.3 | 0.88 | 197,079,617 | 6,031.91 | 11.53 | 2.01 |
| 3 | 10-Nov-25 | 9,862.6 | 9,941.15 | 9,859.65 | 9,901.85 | 31.0 | 0.31 | 149,549,548 | 4,062.53 | 11.43 | 2.0 |
| 4 | 07-Nov-25 | 9,780.8 | 9,900.7 | 9,736.9 | 9,870.85 | 55.9 | 0.57 | 153,640,231 | 4,242.3 | 11.42 | 1.99 |
| 5 | 06-Nov-25 | 9,986.8 | 9,990.4 | 9,806.45 | 9,814.95 | -166.7 | -1.67 | 172,178,926 | 4,953.73 | 11.38 | 1.98 |
| 6 | 04-Nov-25 | 10,072.2 | 10,082.0 | 9,972.9 | 9,981.65 | -111.65 | -1.11 | 175,606,580 | 5,089.5 | 11.56 | 2.02 |
| 7 | 03-Nov-25 | 10,088.3 | 10,101.5 | 10,015.1 | 10,093.3 | 30.35 | 0.3 | 177,135,640 | 5,327.8 | 11.88 | 2.04 |
| 8 | 31-Oct-25 | 10,067.45 | 10,094.25 | 10,021.95 | 10,062.95 | 11.1 | 0.11 | 219,526,717 | 7,082.93 | 11.85 | 2.04 |
| 9 | 30-Oct-25 | 10,086.8 | 10,089.9 | 9,991.45 | 10,051.85 | 1.05 | 0.01 | 244,291,468 | 7,154.65 | 11.95 | 2.03 |
| 10 | 29-Oct-25 | 9,907.1 | 10,088.6 | 9,901.9 | 10,050.8 | 165.9 | 1.68 | 285,858,127 | 7,438.86 | 11.95 | 2.03 |
| 11 | 28-Oct-25 | 9,970.9 | 9,978.1 | 9,845.35 | 9,884.9 | -70.45 | -0.71 | 156,128,882 | 4,724.51 | 11.75 | 2.0 |
| 12 | 27-Oct-25 | 9,941.6 | 9,971.0 | 9,915.0 | 9,955.35 | 47.45 | 0.48 | 135,285,817 | 3,916.18 | 12.1 | 2.01 |
| 13 | 24-Oct-25 | 9,932.3 | 9,969.25 | 9,881.0 | 9,907.9 | -8.55 | -0.09 | 163,417,325 | 4,489.02 | 12.04 | 2.0 |
| 14 | 23-Oct-25 | 9,980.8 | 9,987.75 | 9,903.95 | 9,916.45 | -20.25 | -0.2 | 179,269,896 | 5,093.29 | 12.05 | 2.01 |
| 15 | 21-Oct-25 | 9,956.0 | 9,969.2 | 9,925.6 | 9,936.7 | 13.85 | 0.14 | 18,314,070 | 513.14 | 12.08 | 2.01 |
| 16 | 20-Oct-25 | 9,936.6 | 9,954.25 | 9,903.35 | 9,922.85 | 28.3 | 0.29 | 121,428,913 | 3,473.37 | 12.06 | 2.01 |
| 17 | 17-Oct-25 | 9,924.65 | 9,952.85 | 9,846.5 | 9,894.55 | -36.5 | -0.37 | 168,421,648 | 5,107.7 | 12.05 | 2.0 |
| 18 | 16-Oct-25 | 9,925.6 | 9,945.95 | 9,902.35 | 9,931.05 | 29.9 | 0.3 | 112,200,785 | 3,228.25 | 12.09 | 2.01 |
| 19 | 15-Oct-25 | 9,791.4 | 9,935.45 | 9,790.85 | 9,901.15 | 124.1 | 1.27 | 163,878,395 | 4,477.83 | 12.05 | 2.0 |
| 20 | 14-Oct-25 | 9,884.4 | 9,933.85 | 9,760.6 | 9,777.05 | -90.0 | -0.91 | 136,735,493 | 3,543.61 | 11.9 | 1.98 |
| 21 | 13-Oct-25 | 9,886.8 | 9,900.7 | 9,808.3 | 9,867.05 | -54.15 | -0.55 | 128,406,841 | 3,626.39 | 12.01 | 2.0 |
| 22 | 10-Oct-25 | 9,888.1 | 9,989.8 | 9,884.85 | 9,921.2 | 36.1 | 0.37 | 134,221,282 | 3,564.63 | 12.08 | 2.01 |
| 23 | 09-Oct-25 | 9,830.75 | 9,899.5 | 9,790.55 | 9,885.1 | 66.6 | 0.68 | 144,428,787 | 3,705.71 | 12.03 | 2.0 |
| 24 | 08-Oct-25 | 9,949.1 | 9,954.35 | 9,808.5 | 9,818.5 | -111.3 | -1.12 | 140,512,176 | 3,784.9 | 11.95 | 1.99 |
| 25 | 07-Oct-25 | 9,934.4 | 9,988.25 | 9,913.3 | 9,929.8 | 10.6 | 0.11 | 151,898,003 | 4,353.02 | 12.09 | 2.01 |
| 26 | 06-Oct-25 | 9,912.8 | 9,948.65 | 9,845.7 | 9,919.2 | -8.4 | -0.08 | 127,380,710 | 3,609.82 | 12.08 | 2.01 |
| 27 | 03-Oct-25 | 9,848.8 | 9,934.85 | 9,824.55 | 9,927.6 | 99.5 | 1.01 | 161,280,427 | 4,541.58 | 12.09 | 2.01 |
| 28 | 01-Oct-25 | 9,796.25 | 9,928.75 | 9,789.05 | 9,828.1 | 27.25 | 0.28 | 148,878,026 | 4,496.96 | 11.97 | 1.99 |