Dashboard →
Sectorial Indices →
NIFTY SMALLCAP 250
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 17,517.99 Cr | ||||
| High/Low Price | Quarter: 17,814.3 / 13,314.7 | Month: 18,077.35 / 16,559.65 | Week: 17,186.8 / 16,559.65 | Day: 16,724.95 / 16,527.6 | Avg. P/E: 32.92 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug-25 | 16,721.3 | 16,724.95 | 16,527.6 | 16,559.65 | -184.3 | -1.1 | 477,690,430 | 14,381.79 | 31.6 | 3.63 |
| 2 | 26-Aug-25 | 17,036.15 | 17,047.6 | 16,712.15 | 16,743.95 | -316.95 | -1.86 | 543,001,335 | 18,624.0 | 31.96 | 3.67 |
| 3 | 25-Aug-25 | 17,102.3 | 17,153.2 | 17,042.6 | 17,060.9 | 10.55 | 0.06 | 344,438,281 | 14,982.39 | 32.57 | 3.75 |
| 4 | 22-Aug-25 | 17,084.75 | 17,120.05 | 16,998.7 | 17,050.35 | -27.35 | -0.16 | 489,690,543 | 15,399.8 | 32.55 | 3.75 |
| 5 | 21-Aug-25 | 17,123.4 | 17,186.8 | 17,063.95 | 17,077.7 | 13.2 | 0.08 | 579,032,890 | 21,874.05 | 32.6 | 3.77 |
| 6 | 20-Aug-25 | 17,035.4 | 17,079.1 | 16,956.05 | 17,064.5 | 58.05 | 0.34 | 351,142,859 | 14,466.08 | 32.58 | 3.77 |
| 7 | 19-Aug-25 | 16,920.15 | 17,014.2 | 16,856.45 | 17,006.45 | 127.75 | 0.76 | 417,049,104 | 13,058.54 | 32.45 | 3.76 |
| 8 | 18-Aug-25 | 16,857.5 | 16,913.55 | 16,766.65 | 16,878.7 | 221.95 | 1.33 | 415,096,578 | 15,235.33 | 32.15 | 3.76 |
| 9 | 14-Aug-25 | 16,764.55 | 16,817.05 | 16,638.2 | 16,656.75 | -71.15 | -0.43 | 378,114,901 | 13,476.17 | 31.83 | 3.72 |
| 10 | 13-Aug-25 | 16,679.2 | 16,754.4 | 16,660.85 | 16,727.9 | 106.7 | 0.64 | 558,659,695 | 15,889.66 | 31.9 | 3.74 |
| 11 | 12-Aug-25 | 16,646.0 | 16,685.75 | 16,598.5 | 16,621.2 | 4.2 | 0.03 | 396,469,750 | 14,952.56 | 31.65 | 3.71 |
| 12 | 11-Aug-25 | 16,535.25 | 16,639.9 | 16,443.75 | 16,617.0 | 75.1 | 0.45 | 441,447,412 | 18,132.31 | 31.52 | 3.72 |
| 13 | 08-Aug-25 | 16,770.7 | 16,785.85 | 16,500.0 | 16,541.9 | -211.3 | -1.26 | 424,551,414 | 14,853.62 | 31.38 | 3.7 |
| 14 | 07-Aug-25 | 16,675.35 | 16,777.7 | 16,523.65 | 16,753.2 | -16.9 | -0.1 | 441,995,836 | 14,636.84 | 31.87 | 3.75 |
| 15 | 06-Aug-25 | 16,974.5 | 17,013.3 | 16,689.75 | 16,770.1 | -204.35 | -1.2 | 455,725,142 | 16,631.49 | 31.89 | 3.76 |
| 16 | 05-Aug-25 | 17,056.4 | 17,123.35 | 16,937.1 | 16,974.45 | -54.2 | -0.32 | 373,479,142 | 17,440.33 | 32.2 | 3.81 |
| 17 | 04-Aug-25 | 16,907.05 | 17,041.2 | 16,808.35 | 17,028.65 | 165.4 | 0.98 | 481,780,219 | 18,772.37 | 32.37 | 3.83 |
| 18 | 01-Aug-25 | 17,143.4 | 17,178.9 | 16,840.55 | 16,863.25 | -281.0 | -1.64 | 584,063,728 | 22,334.38 | 31.98 | 3.83 |
| 19 | 31-Jul-25 | 17,093.9 | 17,284.25 | 17,018.05 | 17,144.25 | -156.8 | -0.91 | 678,463,475 | 22,461.15 | 32.55 | 3.9 |
| 20 | 30-Jul-25 | 17,356.8 | 17,442.6 | 17,285.15 | 17,301.05 | -18.0 | -0.1 | 425,396,235 | 15,278.53 | 32.77 | 3.93 |
| 21 | 29-Jul-25 | 17,132.05 | 17,337.9 | 17,061.3 | 17,319.05 | 155.85 | 0.91 | 460,219,904 | 16,095.85 | 32.81 | 3.95 |
| 22 | 28-Jul-25 | 17,337.7 | 17,450.6 | 17,138.7 | 17,163.2 | -216.75 | -1.25 | 554,695,830 | 17,522.78 | 32.5 | 3.94 |
| 23 | 25-Jul-25 | 17,703.2 | 17,703.85 | 17,352.5 | 17,379.95 | -354.75 | -2.0 | 867,071,189 | 20,474.42 | 32.98 | 4.0 |
| 24 | 24-Jul-25 | 17,877.95 | 17,906.15 | 17,720.7 | 17,734.7 | -118.2 | -0.66 | 506,597,461 | 17,244.78 | 33.63 | 4.09 |
| 25 | 23-Jul-25 | 17,869.6 | 17,877.45 | 17,745.05 | 17,852.9 | 23.65 | 0.13 | 471,273,466 | 15,212.77 | 33.82 | 4.13 |
| 26 | 22-Jul-25 | 17,957.55 | 17,998.5 | 17,818.8 | 17,829.25 | -60.95 | -0.34 | 464,248,897 | 15,761.46 | 33.81 | 4.12 |
| 27 | 21-Jul-25 | 17,918.05 | 17,928.05 | 17,778.85 | 17,890.2 | -19.05 | -0.11 | 491,664,443 | 14,401.97 | 33.95 | 4.15 |
| 28 | 18-Jul-25 | 18,055.95 | 18,070.2 | 17,870.85 | 17,909.25 | -123.05 | -0.68 | 665,342,264 | 16,387.5 | 33.96 | 4.16 |
| 29 | 17-Jul-25 | 18,037.65 | 18,077.35 | 18,008.1 | 18,032.3 | 48.8 | 0.27 | 820,350,590 | 16,285.84 | 34.19 | 4.19 |
| 30 | 16-Jul-25 | 17,964.15 | 18,033.05 | 17,931.15 | 17,983.5 | 31.35 | 0.17 | 1,068,655,310 | 19,149.51 | 34.2 | 4.18 |
| 31 | 15-Jul-25 | 17,848.3 | 17,983.65 | 17,847.45 | 17,952.15 | 143.5 | 0.81 | 925,267,979 | 22,241.77 | 34.07 | 4.17 |
| 32 | 14-Jul-25 | 17,655.6 | 17,816.9 | 17,561.2 | 17,808.65 | 163.2 | 0.92 | 1,485,776,256 | 21,621.99 | 33.82 | 4.14 |
| 33 | 11-Jul-25 | 17,747.15 | 17,811.35 | 17,609.5 | 17,645.45 | -125.2 | -0.7 | 934,825,776 | 17,793.74 | 33.52 | 4.14 |
| 34 | 10-Jul-25 | 17,833.7 | 17,859.6 | 17,705.9 | 17,770.65 | -11.8 | -0.07 | 872,648,914 | 16,999.34 | 33.75 | 4.17 |
| 35 | 09-Jul-25 | 17,708.1 | 17,800.4 | 17,687.6 | 17,782.45 | 97.65 | 0.55 | 1,045,876,906 | 20,766.46 | 33.83 | 4.18 |
| 36 | 08-Jul-25 | 17,739.1 | 17,819.3 | 17,559.1 | 17,684.8 | -41.55 | -0.23 | 1,626,008,887 | 19,497.66 | 33.64 | 4.18 |
| 37 | 07-Jul-25 | 17,761.05 | 17,799.3 | 17,668.3 | 17,726.35 | -35.85 | -0.2 | 1,278,296,698 | 15,346.62 | 33.72 | 4.19 |
| 38 | 04-Jul-25 | 17,784.05 | 17,809.2 | 17,683.55 | 17,762.2 | 4.15 | 0.02 | 557,802,152 | 21,215.7 | 33.79 | 4.2 |
| 39 | 03-Jul-25 | 17,721.35 | 17,779.9 | 17,666.1 | 17,758.05 | 64.95 | 0.37 | 513,802,114 | 18,387.32 | 33.79 | 4.2 |
| 40 | 02-Jul-25 | 17,803.35 | 17,807.4 | 17,623.05 | 17,693.1 | -68.9 | -0.39 | 730,886,869 | 20,476.45 | 33.67 | 4.2 |
| 41 | 01-Jul-25 | 17,849.95 | 17,855.1 | 17,695.1 | 17,762.0 | -35.8 | -0.2 | 658,776,301 | 22,472.41 | 33.8 | 4.22 |