Dashboard →
Sectorial Indices →
NIFTY PSE
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 4,161.88 Cr | ||||
| High/Low Price | Quarter: 10,225.55 / 8,457.6 | Month: 10,181.4 / 9,222.3 | Week: 9,657.15 / 9,222.3 | Day: 9,320.5 / 9,211.5 | Avg. P/E: 12.40 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 9,312.4 | 9,320.5 | 9,211.5 | 9,222.3 | -86.05 | -0.92 | 154,804,217 | 4,348.53 | 11.23 | 1.88 |
| 2 | 26-Aug-25 | 9,447.05 | 9,463.25 | 9,299.05 | 9,308.35 | -158.55 | -1.67 | 192,253,081 | 5,166.97 | 11.33 | 1.91 |
| 3 | 25-Aug-25 | 9,495.9 | 9,508.15 | 9,462.85 | 9,466.9 | -4.4 | -0.05 | 96,749,380 | 2,794.26 | 11.53 | 1.94 |
| 4 | 22-Aug-25 | 9,521.8 | 9,535.0 | 9,464.95 | 9,471.3 | -51.4 | -0.54 | 101,228,527 | 3,293.4 | 11.53 | 1.99 |
| 5 | 21-Aug-25 | 9,577.15 | 9,604.15 | 9,517.45 | 9,522.7 | -44.7 | -0.47 | 122,799,441 | 3,844.27 | 11.59 | 2.0 |
| 6 | 20-Aug-25 | 9,606.1 | 9,615.0 | 9,560.6 | 9,567.4 | 4.5 | 0.05 | 145,433,757 | 4,788.44 | 11.65 | 2.04 |
| 7 | 19-Aug-25 | 9,565.45 | 9,574.95 | 9,500.0 | 9,562.9 | 15.65 | 0.16 | 125,319,600 | 3,470.39 | 11.64 | 2.04 |
| 8 | 18-Aug-25 | 9,653.2 | 9,657.15 | 9,531.05 | 9,547.25 | -36.05 | -0.38 | 131,393,361 | 3,846.68 | 11.72 | 2.07 |
| 9 | 14-Aug-25 | 9,665.15 | 9,673.55 | 9,558.75 | 9,583.3 | -67.95 | -0.7 | 147,073,127 | 3,807.33 | 12.03 | 2.11 |
| 10 | 13-Aug-25 | 9,619.6 | 9,674.35 | 9,597.2 | 9,651.25 | 69.85 | 0.73 | 138,708,530 | 4,332.1 | 12.12 | 2.12 |
| 11 | 12-Aug-25 | 9,581.2 | 9,625.25 | 9,557.95 | 9,581.4 | 6.8 | 0.07 | 125,211,898 | 4,391.43 | 12.03 | 2.11 |
| 12 | 11-Aug-25 | 9,546.4 | 9,594.35 | 9,513.1 | 9,574.6 | 45.2 | 0.47 | 132,956,130 | 3,979.62 | 12.02 | 2.11 |
| 13 | 08-Aug-25 | 9,537.9 | 9,588.3 | 9,510.7 | 9,529.4 | -11.5 | -0.12 | 132,155,559 | 3,746.04 | 12.16 | 2.1 |
| 14 | 07-Aug-25 | 9,535.35 | 9,559.05 | 9,430.5 | 9,540.9 | -43.35 | -0.45 | 158,668,064 | 4,486.53 | 12.27 | 2.1 |
| 15 | 06-Aug-25 | 9,652.95 | 9,663.3 | 9,557.35 | 9,584.25 | -39.0 | -0.41 | 147,256,709 | 4,543.1 | 12.33 | 2.13 |
| 16 | 05-Aug-25 | 9,632.5 | 9,659.65 | 9,553.6 | 9,623.25 | -5.0 | -0.05 | 156,178,223 | 4,310.12 | 12.38 | 2.14 |
| 17 | 04-Aug-25 | 9,554.2 | 9,642.65 | 9,510.6 | 9,628.25 | 90.5 | 0.95 | 156,833,716 | 4,249.61 | 12.39 | 2.15 |
| 18 | 01-Aug-25 | 9,670.75 | 9,675.0 | 9,518.3 | 9,537.75 | -144.95 | -1.5 | 135,753,700 | 3,720.93 | 12.17 | 2.13 |
| 19 | 31-Jul-25 | 9,655.55 | 9,756.8 | 9,654.05 | 9,682.7 | -97.65 | -1.0 | 146,808,813 | 4,098.3 | 12.35 | 2.16 |
| 20 | 30-Jul-25 | 9,798.9 | 9,858.4 | 9,748.4 | 9,780.35 | 1.25 | 0.01 | 127,776,228 | 3,807.81 | 12.47 | 2.19 |
| 21 | 29-Jul-25 | 9,690.85 | 9,799.75 | 9,646.3 | 9,779.1 | 65.65 | 0.68 | 127,693,067 | 4,135.6 | 12.48 | 2.19 |
| 22 | 28-Jul-25 | 9,790.7 | 9,854.25 | 9,688.7 | 9,713.45 | -76.15 | -0.78 | 123,469,724 | 3,467.94 | 12.39 | 2.17 |
| 23 | 25-Jul-25 | 9,974.15 | 9,983.5 | 9,769.9 | 9,789.6 | -199.3 | -2.0 | 145,823,474 | 3,935.19 | 12.55 | 2.19 |
| 24 | 24-Jul-25 | 10,034.5 | 10,051.45 | 9,948.1 | 9,988.9 | -39.1 | -0.39 | 123,726,526 | 3,307.26 | 12.81 | 2.23 |
| 25 | 23-Jul-25 | 10,013.15 | 10,038.55 | 9,959.6 | 10,028.0 | 39.7 | 0.4 | 183,961,691 | 4,319.85 | 12.86 | 2.24 |
| 26 | 22-Jul-25 | 10,021.95 | 10,041.75 | 9,976.3 | 9,988.3 | -14.85 | -0.15 | 133,316,639 | 3,575.92 | 12.81 | 2.23 |
| 27 | 21-Jul-25 | 9,960.65 | 10,016.6 | 9,908.45 | 10,003.15 | 40.9 | 0.41 | 113,849,066 | 3,277.78 | 12.83 | 2.24 |
| 28 | 18-Jul-25 | 10,045.6 | 10,093.95 | 9,950.75 | 9,962.25 | -74.5 | -0.74 | 182,432,425 | 4,705.89 | 12.78 | 2.23 |
| 29 | 17-Jul-25 | 10,082.5 | 10,085.6 | 10,024.55 | 10,036.75 | -25.6 | -0.25 | 107,236,310 | 2,924.56 | 12.87 | 2.24 |
| 30 | 16-Jul-25 | 10,078.45 | 10,085.5 | 10,040.55 | 10,062.35 | -7.4 | -0.07 | 127,121,377 | 3,412.35 | 12.9 | 2.25 |
| 31 | 15-Jul-25 | 10,064.2 | 10,117.85 | 10,039.45 | 10,069.75 | 25.2 | 0.25 | 144,228,964 | 3,796.42 | 12.91 | 2.25 |
| 32 | 14-Jul-25 | 10,046.05 | 10,083.1 | 10,007.4 | 10,044.55 | -1.0 | -0.01 | 155,037,622 | 4,194.66 | 12.88 | 2.24 |
| 33 | 11-Jul-25 | 10,104.75 | 10,117.2 | 10,012.7 | 10,045.55 | -61.95 | -0.61 | 177,554,725 | 4,941.77 | 12.88 | 2.24 |
| 34 | 10-Jul-25 | 10,162.65 | 10,179.9 | 10,082.35 | 10,107.5 | -18.15 | -0.18 | 176,593,915 | 5,736.43 | 12.96 | 2.26 |
| 35 | 09-Jul-25 | 10,172.8 | 10,181.4 | 10,107.85 | 10,125.65 | -34.85 | -0.34 | 166,376,257 | 4,607.38 | 12.99 | 2.26 |
| 36 | 08-Jul-25 | 10,087.35 | 10,169.25 | 10,070.0 | 10,160.5 | 79.0 | 0.78 | 167,311,551 | 4,469.57 | 13.03 | 2.27 |
| 37 | 07-Jul-25 | 10,120.05 | 10,121.25 | 10,060.3 | 10,081.5 | -27.85 | -0.28 | 147,503,721 | 4,538.62 | 12.93 | 2.25 |
| 38 | 04-Jul-25 | 10,088.95 | 10,115.25 | 10,056.3 | 10,109.35 | 61.0 | 0.61 | 153,804,350 | 5,024.13 | 12.96 | 2.26 |
| 39 | 03-Jul-25 | 10,064.5 | 10,102.05 | 10,025.8 | 10,048.35 | 15.65 | 0.16 | 168,322,908 | 4,805.39 | 12.89 | 2.25 |
| 40 | 02-Jul-25 | 10,093.1 | 10,119.05 | 9,976.6 | 10,032.7 | -54.0 | -0.54 | 166,601,439 | 4,828.02 | 12.87 | 2.24 |
| 41 | 01-Jul-25 | 10,125.15 | 10,138.55 | 10,069.25 | 10,086.7 | -6.95 | -0.07 | 193,940,867 | 5,606.69 | 12.94 | 2.25 |