Dashboard →
Sectorial Indices →
NIFTY PSE
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 6,368.60 Cr | ||||
| High/Low Price | Quarter: 10,225.55 / 8,457.6 | Month: 10,225.55 / 9,695.15 | Week: 10,138.55 / 9,976.6 | Day: 10,117.2 / 10,012.7 | Avg. P/E: 12.81 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 30-Jun-25 | 10,112.35 | 10,133.3 | 10,053.65 | 10,093.65 | 15.55 | 0.15 | 166,787,708 | 5,193.6 | 12.94 | 2.26 |
| 11 | 27-Jun-25 | 10,039.75 | 10,104.4 | 10,033.7 | 10,078.1 | 73.15 | 0.73 | 302,919,949 | 9,596.92 | 12.92 | 2.25 |
| 12 | 26-Jun-25 | 9,902.75 | 10,014.35 | 9,899.85 | 10,004.95 | 132.15 | 1.34 | 221,574,445 | 6,358.79 | 12.83 | 2.24 |
| 13 | 25-Jun-25 | 9,961.65 | 9,975.3 | 9,856.45 | 9,872.8 | -40.2 | -0.41 | 173,802,648 | 5,888.1 | 12.66 | 2.21 |
| 14 | 24-Jun-25 | 10,040.55 | 10,042.6 | 9,890.4 | 9,913.0 | -35.45 | -0.36 | 331,986,840 | 10,699.39 | 12.71 | 2.22 |
| 15 | 23-Jun-25 | 9,845.45 | 9,985.9 | 9,829.7 | 9,948.45 | 63.65 | 0.64 | 196,241,809 | 6,304.38 | 12.76 | 2.22 |
| 16 | 20-Jun-25 | 9,750.25 | 9,900.6 | 9,725.25 | 9,884.8 | 149.4 | 1.53 | 405,952,962 | 13,319.82 | 12.68 | 2.21 |
| 17 | 19-Jun-25 | 9,850.85 | 9,860.75 | 9,695.15 | 9,735.4 | -113.75 | -1.15 | 174,745,686 | 5,374.61 | 12.49 | 2.18 |
| 18 | 18-Jun-25 | 9,916.4 | 9,936.0 | 9,815.0 | 9,849.15 | -74.75 | -0.75 | 171,253,177 | 5,024.13 | 12.63 | 2.2 |
| 19 | 17-Jun-25 | 9,991.2 | 10,020.65 | 9,906.5 | 9,923.9 | -62.4 | -0.62 | 151,882,477 | 5,009.39 | 12.73 | 2.22 |
| 20 | 16-Jun-25 | 9,908.7 | 9,991.75 | 9,820.55 | 9,986.3 | 99.75 | 1.01 | 210,128,945 | 6,613.53 | 12.81 | 2.23 |
| 21 | 13-Jun-25 | 9,748.0 | 9,910.85 | 9,736.2 | 9,886.55 | -32.8 | -0.33 | 289,497,187 | 9,153.65 | 12.68 | 2.21 |
| 22 | 12-Jun-25 | 10,143.1 | 10,157.6 | 9,900.05 | 9,919.35 | -212.8 | -2.1 | 270,735,585 | 8,051.16 | 12.72 | 2.22 |
| 23 | 11-Jun-25 | 10,148.15 | 10,225.55 | 10,097.9 | 10,132.15 | 10.75 | 0.11 | 254,774,654 | 7,896.89 | 12.99 | 2.26 |
| 24 | 10-Jun-25 | 10,137.25 | 10,152.65 | 10,102.9 | 10,121.4 | 35.7 | 0.35 | 183,227,876 | 6,264.05 | 12.98 | 2.26 |
| 25 | 09-Jun-25 | 10,023.3 | 10,096.55 | 9,999.2 | 10,085.7 | 117.55 | 1.18 | 212,174,606 | 5,823.43 | 12.93 | 2.25 |
| 26 | 06-Jun-25 | 9,908.25 | 9,978.35 | 9,880.1 | 9,968.15 | 77.15 | 0.78 | 191,475,283 | 6,068.67 | 12.78 | 2.23 |
| 27 | 05-Jun-25 | 9,894.05 | 9,937.9 | 9,846.05 | 9,891.0 | 41.35 | 0.42 | 201,245,443 | 6,351.59 | 12.68 | 2.21 |
| 28 | 04-Jun-25 | 9,815.2 | 9,860.65 | 9,724.05 | 9,849.65 | 48.7 | 0.5 | 256,393,130 | 7,607.32 | 12.63 | 2.2 |
| 29 | 03-Jun-25 | 9,919.3 | 9,950.7 | 9,791.65 | 9,800.95 | -103.95 | -1.05 | 180,408,337 | 5,206.69 | 12.57 | 2.19 |
| 30 | 02-Jun-25 | 9,870.9 | 9,926.8 | 9,841.8 | 9,904.9 | 36.95 | 0.37 | 161,925,994 | 4,693.9 | 12.7 | 2.21 |