Dashboard →
Sectorial Indices →
NIFTY PSE
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 7,135.76 Cr | ||||
| High/Low Price | Quarter: 9,967.85 / 7,956.45 | Month: 9,967.85 / 8,457.6 | Week: 9,998.9 / 9,504.8 | Day: 9,974.6 / 9,803.25 | Avg. P/E: 12.34 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May-25 | 9,875.95 | 9,974.6 | 9,803.25 | 9,967.85 | 119.25 | 1.21 | 271,724,212 | 9,510.29 | 12.79 | 2.23 |
| 2 | 20-May-25 | 10,005.1 | 10,025.3 | 9,831.05 | 9,848.6 | -116.85 | -1.17 | 303,873,122 | 10,432.37 | 12.66 | 2.2 |
| 3 | 19-May-25 | 10,017.75 | 10,057.4 | 9,946.2 | 9,965.45 | 6.7 | 0.07 | 284,499,597 | 9,936.58 | 12.81 | 2.23 |
| 4 | 16-May-25 | 9,800.45 | 9,998.9 | 9,780.0 | 9,958.75 | 177.45 | 1.81 | 433,071,345 | 14,999.8 | 12.8 | 2.23 |
| 5 | 15-May-25 | 9,707.7 | 9,793.75 | 9,617.8 | 9,781.3 | 103.3 | 1.07 | 290,064,436 | 10,032.86 | 12.56 | 2.19 |
| 6 | 14-May-25 | 9,617.2 | 9,717.15 | 9,585.9 | 9,678.0 | 100.65 | 1.05 | 316,664,607 | 12,147.46 | 12.43 | 2.16 |
| 7 | 13-May-25 | 9,611.75 | 9,680.5 | 9,555.4 | 9,577.35 | -40.65 | -0.42 | 255,420,975 | 8,556.21 | 12.3 | 2.14 |
| 8 | 12-May-25 | 9,526.25 | 9,625.85 | 9,504.8 | 9,618.0 | 335.05 | 3.61 | 237,734,199 | 7,408.71 | 12.36 | 2.15 |
| 9 | 09-May-25 | 9,161.4 | 9,330.65 | 9,160.7 | 9,282.95 | -54.9 | -0.59 | 239,306,734 | 6,979.96 | 11.98 | 2.07 |
| 10 | 08-May-25 | 9,530.45 | 9,583.0 | 9,271.3 | 9,337.85 | -165.2 | -1.74 | 192,421,972 | 5,878.76 | 12.05 | 2.09 |
| 11 | 07-May-25 | 9,286.2 | 9,529.95 | 9,285.9 | 9,503.05 | 76.4 | 0.81 | 202,351,989 | 6,109.62 | 12.3 | 2.12 |
| 12 | 06-May-25 | 9,653.55 | 9,677.7 | 9,393.25 | 9,426.65 | -210.35 | -2.18 | 160,310,373 | 4,834.5 | 12.2 | 2.11 |
| 13 | 05-May-25 | 9,580.75 | 9,660.9 | 9,548.7 | 9,637.0 | 107.95 | 1.13 | 210,961,175 | 5,933.16 | 12.48 | 2.15 |
| 14 | 02-May-25 | 9,541.6 | 9,691.7 | 9,499.4 | 9,529.05 | -29.95 | -0.31 | 216,689,198 | 5,640.86 | 12.43 | 2.13 |
| 15 | 30-Apr-25 | 9,658.5 | 9,703.4 | 9,503.6 | 9,559.0 | -75.5 | -0.78 | 224,782,193 | 6,734.79 | 12.45 | 2.14 |
| 16 | 29-Apr-25 | 9,687.85 | 9,751.05 | 9,611.15 | 9,634.5 | -15.7 | -0.16 | 208,912,276 | 7,747.35 | 12.55 | 2.15 |
| 17 | 28-Apr-25 | 9,434.1 | 9,695.0 | 9,432.3 | 9,650.2 | 180.05 | 1.9 | 181,941,874 | 6,042.2 | 12.57 | 2.16 |
| 18 | 25-Apr-25 | 9,721.6 | 9,770.95 | 9,375.75 | 9,470.15 | -249.3 | -2.56 | 256,187,746 | 6,292.36 | 12.33 | 2.12 |
| 19 | 24-Apr-25 | 9,725.25 | 9,783.75 | 9,699.65 | 9,719.45 | -18.45 | -0.19 | 188,131,516 | 4,951.17 | 12.66 | 2.17 |
| 20 | 23-Apr-25 | 9,747.45 | 9,782.3 | 9,575.45 | 9,737.9 | 35.4 | 0.36 | 216,473,362 | 5,606.82 | 12.68 | 2.18 |
| 21 | 22-Apr-25 | 9,770.55 | 9,778.55 | 9,677.2 | 9,702.5 | -35.75 | -0.37 | 187,396,291 | 4,918.08 | 12.64 | 2.17 |
| 22 | 21-Apr-25 | 9,590.2 | 9,757.35 | 9,539.1 | 9,738.25 | 193.5 | 2.03 | 220,113,119 | 5,810.41 | 12.68 | 2.18 |
| 23 | 17-Apr-25 | 9,477.25 | 9,569.25 | 9,408.0 | 9,544.75 | 58.3 | 0.61 | 182,123,808 | 4,866.24 | 12.43 | 2.13 |
| 24 | 16-Apr-25 | 9,416.95 | 9,496.1 | 9,380.6 | 9,486.45 | 73.95 | 0.79 | 193,981,318 | 5,073.81 | 12.36 | 2.12 |
| 25 | 15-Apr-25 | 9,401.95 | 9,424.75 | 9,335.45 | 9,412.5 | 175.8 | 1.9 | 203,979,777 | 5,603.67 | 12.26 | 2.1 |
| 26 | 11-Apr-25 | 9,165.9 | 9,255.9 | 9,122.95 | 9,236.7 | 221.5 | 2.46 | 196,882,072 | 5,241.02 | 12.03 | 2.06 |
| 27 | 09-Apr-25 | 9,053.4 | 9,062.65 | 8,947.15 | 9,015.2 | -41.35 | -0.46 | 218,033,985 | 5,248.7 | 11.74 | 2.01 |
| 28 | 08-Apr-25 | 9,073.0 | 9,149.5 | 8,919.0 | 9,056.55 | 165.05 | 1.86 | 232,418,885 | 6,353.41 | 11.8 | 2.02 |
| 29 | 07-Apr-25 | 8,464.2 | 8,930.55 | 8,457.6 | 8,891.5 | -227.1 | -2.49 | 337,806,762 | 8,600.89 | 11.58 | 1.99 |
| 30 | 04-Apr-25 | 9,413.25 | 9,421.9 | 9,066.55 | 9,118.6 | -292.3 | -3.11 | 288,556,457 | 7,530.22 | 11.88 | 2.04 |
| 31 | 03-Apr-25 | 9,258.6 | 9,424.8 | 9,252.75 | 9,410.9 | 95.65 | 1.03 | 197,795,669 | 5,630.98 | 12.26 | 2.1 |
| 32 | 02-Apr-25 | 9,305.55 | 9,325.15 | 9,148.05 | 9,315.25 | 11.05 | 0.12 | 227,074,760 | 6,461.63 | 12.13 | 2.08 |
| 33 | 01-Apr-25 | 9,329.55 | 9,468.95 | 9,287.2 | 9,304.2 | -38.5 | -0.41 | 241,827,694 | 8,365.06 | 12.12 | 2.08 |