Dashboard →
Sectorial Indices →
NIFTY PSU BANK
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 2,632.41 Cr | ||||
| High/Low Price | Quarter: 6,714.7 / 5,530.35 | Month: 6,845.4 / 5,904.1 | Week: 6,667.95 / 6,413.1 | Day: 6,727.85 / 6,613.3 | Avg. P/E: 6.77 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May-25 | 6,687.25 | 6,727.85 | 6,613.3 | 6,667.95 | -39.15 | -0.58 | 106,412,439 | 1,661.29 | 6.76 | 1.29 |
| 2 | 21-May-25 | 6,667.45 | 6,718.6 | 6,619.05 | 6,707.1 | 44.55 | 0.67 | 136,406,366 | 1,967.69 | 6.8 | 1.3 |
| 3 | 20-May-25 | 6,773.9 | 6,782.1 | 6,646.5 | 6,662.55 | -62.75 | -0.93 | 178,234,328 | 2,741.79 | 6.75 | 1.29 |
| 4 | 19-May-25 | 6,648.45 | 6,798.35 | 6,636.25 | 6,725.3 | 96.7 | 1.46 | 296,276,293 | 3,283.48 | 6.82 | 1.3 |
| 5 | 16-May-25 | 6,625.6 | 6,653.85 | 6,606.6 | 6,628.6 | 6.95 | 0.1 | 131,813,581 | 2,303.6 | 6.72 | 1.29 |
| 6 | 15-May-25 | 6,634.45 | 6,638.4 | 6,572.0 | 6,621.65 | 12.05 | 0.18 | 121,427,713 | 2,404.28 | 6.71 | 1.28 |
| 7 | 14-May-25 | 6,606.55 | 6,641.2 | 6,555.65 | 6,609.6 | 37.1 | 0.56 | 150,143,350 | 2,311.35 | 6.7 | 1.28 |
| 8 | 13-May-25 | 6,464.3 | 6,605.6 | 6,461.3 | 6,572.5 | 101.1 | 1.56 | 201,128,018 | 3,191.35 | 6.66 | 1.27 |
| 9 | 12-May-25 | 6,459.8 | 6,483.3 | 6,413.1 | 6,471.4 | 204.95 | 3.27 | 214,245,415 | 3,215.61 | 6.74 | 1.26 |
| 10 | 09-May-25 | 6,065.2 | 6,281.45 | 6,062.0 | 6,266.45 | 98.0 | 1.59 | 223,079,825 | 3,183.29 | 6.53 | 1.22 |
| 11 | 08-May-25 | 6,292.55 | 6,311.9 | 6,138.35 | 6,168.45 | -84.7 | -1.35 | 234,165,032 | 3,407.85 | 6.51 | 1.2 |
| 12 | 07-May-25 | 6,179.6 | 6,329.15 | 6,177.8 | 6,253.15 | 17.95 | 0.29 | 227,237,132 | 3,486.32 | 6.62 | 1.21 |
| 13 | 06-May-25 | 6,578.35 | 6,600.25 | 6,214.85 | 6,235.2 | -316.9 | -4.84 | 198,328,689 | 3,775.24 | 6.6 | 1.21 |
| 14 | 05-May-25 | 6,512.5 | 6,591.7 | 6,502.5 | 6,552.1 | -2.35 | -0.04 | 102,285,485 | 2,847.72 | 6.93 | 1.27 |
| 15 | 02-May-25 | 6,546.05 | 6,624.75 | 6,512.45 | 6,554.45 | 12.2 | 0.19 | 116,394,754 | 2,228.2 | 6.93 | 1.27 |
| 16 | 30-Apr-25 | 6,677.25 | 6,677.25 | 6,517.7 | 6,542.25 | -149.15 | -2.23 | 132,149,667 | 3,018.33 | 6.92 | 1.27 |
| 17 | 29-Apr-25 | 6,745.7 | 6,845.4 | 6,670.9 | 6,691.4 | -3.6 | -0.05 | 239,537,152 | 2,809.84 | 7.06 | 1.3 |
| 18 | 28-Apr-25 | 6,535.75 | 6,725.55 | 6,534.25 | 6,695.0 | 159.5 | 2.44 | 133,963,729 | 2,125.84 | 7.08 | 1.3 |
| 19 | 25-Apr-25 | 6,695.65 | 6,718.2 | 6,469.8 | 6,535.5 | -149.9 | -2.24 | 198,602,889 | 2,803.01 | 6.91 | 1.27 |
| 20 | 24-Apr-25 | 6,689.15 | 6,749.1 | 6,671.9 | 6,685.4 | -10.6 | -0.16 | 130,634,026 | 2,274.04 | 7.07 | 1.3 |
| 21 | 23-Apr-25 | 6,769.9 | 6,782.7 | 6,619.3 | 6,696.0 | -38.3 | -0.57 | 186,277,270 | 2,775.35 | 7.08 | 1.3 |
| 22 | 22-Apr-25 | 6,732.15 | 6,838.55 | 6,681.0 | 6,734.3 | 50.4 | 0.75 | 243,753,441 | 4,258.86 | 7.12 | 1.31 |
| 23 | 21-Apr-25 | 6,554.65 | 6,718.35 | 6,549.75 | 6,683.9 | 161.4 | 2.47 | 193,535,386 | 3,035.76 | 7.07 | 1.3 |
| 24 | 17-Apr-25 | 6,423.6 | 6,542.85 | 6,403.35 | 6,522.5 | 105.45 | 1.64 | 169,683,980 | 3,564.7 | 6.9 | 1.27 |
| 25 | 16-Apr-25 | 6,277.9 | 6,424.7 | 6,257.15 | 6,417.05 | 148.65 | 2.37 | 164,985,180 | 2,514.62 | 6.78 | 1.25 |
| 26 | 15-Apr-25 | 6,292.25 | 6,292.25 | 6,214.3 | 6,268.4 | 97.1 | 1.57 | 125,555,109 | 1,751.15 | 6.63 | 1.22 |
| 27 | 11-Apr-25 | 6,200.65 | 6,210.75 | 6,129.45 | 6,171.3 | 78.75 | 1.29 | 102,407,424 | 1,519.0 | 6.52 | 1.2 |
| 28 | 09-Apr-25 | 6,238.55 | 6,248.4 | 6,075.65 | 6,092.55 | -157.4 | -2.52 | 122,649,701 | 1,840.19 | 6.44 | 1.18 |
| 29 | 08-Apr-25 | 6,200.45 | 6,270.3 | 6,147.15 | 6,249.95 | 160.75 | 2.64 | 144,979,855 | 2,114.88 | 6.61 | 1.21 |
| 30 | 07-Apr-25 | 5,905.6 | 6,117.65 | 5,904.1 | 6,089.2 | -177.75 | -2.84 | 187,763,001 | 2,534.49 | 6.44 | 1.18 |
| 31 | 04-Apr-25 | 6,435.15 | 6,472.05 | 6,238.6 | 6,266.95 | -156.25 | -2.43 | 198,184,990 | 2,402.29 | 6.63 | 1.22 |
| 32 | 03-Apr-25 | 6,237.5 | 6,477.05 | 6,237.0 | 6,423.2 | 122.35 | 1.94 | 254,517,092 | 2,651.73 | 6.79 | 1.25 |
| 33 | 02-Apr-25 | 6,272.9 | 6,310.6 | 6,172.3 | 6,300.85 | 46.45 | 0.74 | 239,896,502 | 1,878.42 | 6.66 | 1.22 |
| 34 | 01-Apr-25 | 6,218.55 | 6,321.75 | 6,209.45 | 6,254.4 | -9.0 | -0.14 | 164,330,485 | 1,620.31 | 6.61 | 1.21 |