Dashboard →
Sectorial Indices →
NIFTY PSU BANK
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 1,793.49 Cr | ||||
| High/Low Price | Quarter: 7,249.95 / 5,904.1 | Month: 7,304.8 / 6,778.9 | Week: 7,149.5 / 6,778.9 | Day: 6,867.9 / 6,773.55 | Avg. P/E: 7.19 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 6,845.7 | 6,867.9 | 6,773.55 | 6,778.9 | -70.6 | -1.03 | 76,531,915 | 1,492.56 | 6.99 | 1.1 |
| 2 | 26-Aug-25 | 6,967.15 | 6,977.5 | 6,843.0 | 6,849.5 | -130.85 | -1.87 | 100,293,626 | 1,585.13 | 7.06 | 1.11 |
| 3 | 25-Aug-25 | 7,011.0 | 7,042.0 | 6,973.5 | 6,980.35 | -17.75 | -0.25 | 62,906,461 | 1,066.66 | 7.2 | 1.13 |
| 4 | 22-Aug-25 | 7,067.55 | 7,094.35 | 6,995.2 | 6,998.1 | -79.15 | -1.12 | 65,100,175 | 1,081.82 | 7.21 | 1.13 |
| 5 | 21-Aug-25 | 7,111.05 | 7,149.5 | 7,070.45 | 7,077.25 | -26.3 | -0.37 | 60,989,346 | 935.57 | 7.3 | 1.14 |
| 6 | 20-Aug-25 | 7,113.1 | 7,146.9 | 7,097.25 | 7,103.55 | -19.3 | -0.27 | 61,287,786 | 1,043.81 | 7.32 | 1.15 |
| 7 | 19-Aug-25 | 7,055.75 | 7,125.55 | 7,034.75 | 7,122.85 | 69.05 | 0.98 | 79,947,755 | 1,206.93 | 7.34 | 1.15 |
| 8 | 18-Aug-25 | 7,091.45 | 7,100.35 | 7,039.5 | 7,053.8 | 28.55 | 0.41 | 71,362,007 | 1,293.03 | 7.27 | 1.14 |
| 9 | 14-Aug-25 | 7,025.05 | 7,057.05 | 6,997.6 | 7,025.25 | 8.1 | 0.12 | 55,646,643 | 1,106.26 | 7.24 | 1.14 |
| 10 | 13-Aug-25 | 7,042.9 | 7,068.2 | 6,997.95 | 7,017.15 | -9.75 | -0.14 | 54,660,286 | 931.87 | 7.23 | 1.13 |
| 11 | 12-Aug-25 | 7,045.25 | 7,064.5 | 7,017.6 | 7,026.9 | -5.8 | -0.08 | 67,789,425 | 1,325.08 | 7.24 | 1.14 |
| 12 | 11-Aug-25 | 6,893.5 | 7,042.9 | 6,893.5 | 7,032.7 | 151.45 | 2.2 | 99,574,011 | 2,318.77 | 7.3 | 1.14 |
| 13 | 08-Aug-25 | 6,904.45 | 6,930.2 | 6,840.95 | 6,881.25 | -28.05 | -0.41 | 86,516,809 | 1,992.87 | 7.14 | 1.11 |
| 14 | 07-Aug-25 | 6,854.95 | 6,918.8 | 6,787.95 | 6,909.3 | 20.25 | 0.29 | 85,265,468 | 1,445.04 | 7.17 | 1.12 |
| 15 | 06-Aug-25 | 6,857.1 | 6,935.2 | 6,814.45 | 6,889.05 | 40.4 | 0.59 | 115,035,330 | 1,777.99 | 7.15 | 1.11 |
| 16 | 05-Aug-25 | 6,863.55 | 6,896.05 | 6,819.15 | 6,848.65 | -10.25 | -0.15 | 67,761,505 | 1,248.88 | 7.11 | 1.11 |
| 17 | 04-Aug-25 | 6,779.35 | 6,866.1 | 6,770.25 | 6,858.9 | 85.55 | 1.26 | 94,230,539 | 1,624.85 | 7.12 | 1.11 |
| 18 | 01-Aug-25 | 6,848.15 | 6,857.6 | 6,761.0 | 6,773.35 | -77.6 | -1.13 | 88,703,807 | 2,108.79 | 7.03 | 1.1 |
| 19 | 31-Jul-25 | 6,840.7 | 6,911.5 | 6,792.6 | 6,850.95 | -56.75 | -0.82 | 150,773,350 | 2,460.54 | 7.02 | 1.11 |
| 20 | 30-Jul-25 | 6,960.75 | 6,981.45 | 6,899.45 | 6,907.7 | -45.8 | -0.66 | 134,722,194 | 2,097.59 | 7.07 | 1.12 |
| 21 | 29-Jul-25 | 6,897.6 | 6,963.8 | 6,889.85 | 6,953.5 | 34.0 | 0.49 | 104,402,374 | 1,759.77 | 7.12 | 1.12 |
| 22 | 28-Jul-25 | 6,984.25 | 7,062.2 | 6,911.4 | 6,919.5 | -84.15 | -1.2 | 108,594,263 | 1,784.12 | 7.01 | 1.12 |
| 23 | 25-Jul-25 | 7,120.7 | 7,163.95 | 6,994.55 | 7,003.65 | -121.15 | -1.7 | 131,119,750 | 2,029.99 | 7.03 | 1.13 |
| 24 | 24-Jul-25 | 7,053.75 | 7,138.85 | 6,979.5 | 7,124.8 | 87.3 | 1.24 | 178,238,809 | 2,990.31 | 7.18 | 1.16 |
| 25 | 23-Jul-25 | 7,007.8 | 7,057.25 | 6,960.65 | 7,037.5 | 31.15 | 0.44 | 114,404,160 | 2,340.16 | 7.09 | 1.14 |
| 26 | 22-Jul-25 | 7,148.45 | 7,148.45 | 6,999.7 | 7,006.35 | -111.75 | -1.57 | 118,905,546 | 1,909.19 | 7.06 | 1.14 |
| 27 | 21-Jul-25 | 7,163.25 | 7,174.2 | 7,075.85 | 7,118.1 | -44.4 | -0.62 | 118,747,194 | 1,824.03 | 7.21 | 1.15 |
| 28 | 18-Jul-25 | 7,217.5 | 7,240.25 | 7,146.75 | 7,162.5 | -47.4 | -0.66 | 121,827,887 | 2,319.09 | 7.26 | 1.16 |
| 29 | 17-Jul-25 | 7,302.9 | 7,304.8 | 7,200.65 | 7,209.9 | -57.3 | -0.79 | 121,666,533 | 3,112.52 | 7.31 | 1.17 |
| 30 | 16-Jul-25 | 7,140.9 | 7,304.8 | 7,136.45 | 7,267.2 | 128.85 | 1.81 | 207,821,727 | 3,363.4 | 7.37 | 1.18 |
| 31 | 15-Jul-25 | 7,089.95 | 7,177.7 | 7,089.1 | 7,138.35 | 61.65 | 0.87 | 130,858,329 | 1,982.15 | 7.24 | 1.18 |
| 32 | 14-Jul-25 | 7,030.85 | 7,138.75 | 7,019.5 | 7,076.7 | 50.95 | 0.73 | 110,929,047 | 1,747.02 | 7.18 | 1.17 |
| 33 | 11-Jul-25 | 7,028.9 | 7,076.25 | 6,982.3 | 7,025.75 | -9.85 | -0.14 | 95,424,981 | 1,503.96 | 7.13 | 1.16 |
| 34 | 10-Jul-25 | 7,100.1 | 7,113.35 | 7,015.5 | 7,035.6 | -56.75 | -0.8 | 82,080,039 | 1,731.84 | 7.14 | 1.16 |
| 35 | 09-Jul-25 | 7,102.9 | 7,110.55 | 7,072.3 | 7,092.35 | -30.85 | -0.43 | 102,189,849 | 1,435.44 | 7.19 | 1.17 |
| 36 | 08-Jul-25 | 7,144.3 | 7,162.55 | 7,076.05 | 7,123.2 | -18.05 | -0.25 | 85,121,241 | 1,361.91 | 7.23 | 1.17 |
| 37 | 07-Jul-25 | 7,150.45 | 7,212.45 | 7,127.3 | 7,141.25 | -11.7 | -0.16 | 94,393,914 | 1,410.75 | 7.24 | 1.18 |
| 38 | 04-Jul-25 | 7,140.9 | 7,167.55 | 7,108.25 | 7,152.95 | 23.05 | 0.32 | 97,762,731 | 1,385.89 | 7.26 | 1.18 |
| 39 | 03-Jul-25 | 7,202.55 | 7,221.05 | 7,121.15 | 7,129.9 | -63.75 | -0.89 | 129,374,410 | 1,895.04 | 7.23 | 1.17 |
| 40 | 02-Jul-25 | 7,254.9 | 7,270.85 | 7,152.15 | 7,193.65 | -59.95 | -0.83 | 159,580,750 | 2,217.54 | 7.3 | 1.19 |
| 41 | 01-Jul-25 | 7,208.85 | 7,271.15 | 7,123.65 | 7,253.6 | 51.2 | 0.71 | 256,606,436 | 3,285.0 | 7.36 | 1.2 |