Dashboard →
Sectorial Indices →
NIFTY SMALLCAP 250
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Avg. Amount: 18,371.07 Cr | ||||
| High/Low Price | Quarter: 18,117.4 / 13,427.85 | Month: 16,437.1 / 13,314.7 | Week: 16,437.1 / 15,528.9 | Day: 16,489.95 / 16,308.8 | Avg. P/E: 30.21 |
| # | Date | Open | High | Low | Close | Chg | %Chg | Volume | Amt | P/E | P/B |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May-25 | 16,400.45 | 16,489.95 | 16,308.8 | 16,437.1 | 68.45 | 0.42 | 687,216,028 | 20,325.96 | 31.75 | 3.88 |
| 2 | 20-May-25 | 16,618.4 | 16,656.1 | 16,338.0 | 16,368.65 | -148.15 | -0.9 | 595,587,225 | 22,847.06 | 31.61 | 3.87 |
| 3 | 19-May-25 | 16,483.65 | 16,606.5 | 16,376.0 | 16,516.8 | 111.1 | 0.68 | 837,487,357 | 27,606.34 | 32.2 | 3.9 |
| 4 | 16-May-25 | 16,244.25 | 16,418.35 | 16,163.1 | 16,405.7 | 246.45 | 1.53 | 802,701,051 | 29,979.7 | 31.98 | 3.88 |
| 5 | 15-May-25 | 16,112.65 | 16,172.8 | 16,052.1 | 16,159.25 | 120.95 | 0.75 | 566,364,602 | 20,287.94 | 31.52 | 3.82 |
| 6 | 14-May-25 | 15,896.9 | 16,047.8 | 15,830.75 | 16,038.3 | 222.85 | 1.41 | 621,193,837 | 22,807.41 | 31.47 | 3.79 |
| 7 | 13-May-25 | 15,714.8 | 15,822.65 | 15,644.6 | 15,815.45 | 131.25 | 0.84 | 590,547,059 | 19,983.05 | 31.03 | 3.74 |
| 8 | 12-May-25 | 15,556.35 | 15,692.5 | 15,528.9 | 15,684.2 | 603.75 | 4.0 | 702,725,611 | 18,526.82 | 30.61 | 3.71 |
| 9 | 09-May-25 | 14,787.2 | 15,116.6 | 14,783.7 | 15,080.45 | -100.0 | -0.66 | 482,548,992 | 14,350.23 | 29.42 | 3.56 |
| 10 | 08-May-25 | 15,417.65 | 15,557.05 | 15,101.95 | 15,180.45 | -182.25 | -1.19 | 579,586,037 | 18,132.3 | 29.87 | 3.59 |
| 11 | 07-May-25 | 14,946.4 | 15,382.4 | 14,943.0 | 15,362.7 | 181.25 | 1.19 | 560,923,757 | 17,623.68 | 30.23 | 3.63 |
| 12 | 06-May-25 | 15,569.85 | 15,608.8 | 15,148.45 | 15,181.45 | -346.85 | -2.23 | 454,857,927 | 17,808.39 | 29.89 | 3.59 |
| 13 | 05-May-25 | 15,425.45 | 15,542.8 | 15,337.55 | 15,528.3 | 173.95 | 1.13 | 401,271,630 | 15,603.22 | 30.54 | 3.67 |
| 14 | 02-May-25 | 15,365.65 | 15,495.05 | 15,221.2 | 15,354.35 | -5.1 | -0.03 | 501,547,192 | 18,940.21 | 30.03 | 3.63 |
| 15 | 30-Apr-25 | 15,624.8 | 15,630.65 | 15,301.4 | 15,359.45 | -280.25 | -1.79 | 423,172,987 | 16,457.33 | 30.04 | 3.63 |
| 16 | 29-Apr-25 | 15,679.5 | 15,795.65 | 15,617.3 | 15,639.7 | 32.55 | 0.21 | 520,366,292 | 19,421.99 | 30.43 | 3.69 |
| 17 | 28-Apr-25 | 15,468.5 | 15,651.95 | 15,399.6 | 15,607.15 | 83.0 | 0.53 | 514,974,570 | 16,959.46 | 30.32 | 3.68 |
| 18 | 25-Apr-25 | 15,937.55 | 15,953.45 | 15,318.8 | 15,524.15 | -391.1 | -2.46 | 681,741,760 | 20,750.99 | 30.26 | 3.67 |
| 19 | 24-Apr-25 | 15,933.55 | 16,006.25 | 15,876.0 | 15,915.25 | -7.95 | -0.05 | 664,331,982 | 19,768.7 | 31.02 | 3.76 |
| 20 | 23-Apr-25 | 15,970.25 | 16,013.05 | 15,691.8 | 15,923.2 | 45.15 | 0.28 | 585,612,355 | 17,077.41 | 31.04 | 3.76 |
| 21 | 22-Apr-25 | 15,818.2 | 15,939.85 | 15,708.55 | 15,878.05 | 126.2 | 0.8 | 869,524,754 | 21,143.37 | 30.97 | 3.75 |
| 22 | 21-Apr-25 | 15,537.95 | 15,768.95 | 15,455.85 | 15,751.85 | 299.75 | 1.94 | 589,581,681 | 18,542.89 | 30.72 | 3.72 |
| 23 | 17-Apr-25 | 15,370.05 | 15,480.15 | 15,307.05 | 15,452.1 | 69.65 | 0.45 | 516,669,868 | 17,212.16 | 30.14 | 3.65 |
| 24 | 16-Apr-25 | 15,267.25 | 15,395.4 | 15,234.6 | 15,382.45 | 144.0 | 0.94 | 529,214,817 | 17,199.25 | 30.0 | 3.63 |
| 25 | 15-Apr-25 | 15,001.45 | 15,248.25 | 14,947.45 | 15,238.45 | 452.15 | 3.06 | 514,544,642 | 17,424.63 | 29.72 | 3.6 |
| 26 | 11-Apr-25 | 14,691.6 | 14,803.8 | 14,521.15 | 14,786.3 | 440.6 | 3.07 | 455,694,070 | 16,435.3 | 28.84 | 3.49 |
| 27 | 09-Apr-25 | 14,450.0 | 14,467.2 | 14,234.15 | 14,345.7 | -152.7 | -1.05 | 416,671,433 | 13,729.11 | 27.94 | 3.38 |
| 28 | 08-Apr-25 | 14,528.75 | 14,619.8 | 14,321.15 | 14,498.4 | 308.2 | 2.17 | 456,255,287 | 14,701.04 | 28.24 | 3.41 |
| 29 | 07-Apr-25 | 13,316.1 | 14,279.5 | 13,314.7 | 14,190.2 | -590.3 | -3.99 | 619,499,981 | 16,056.56 | 27.64 | 3.34 |
| 30 | 04-Apr-25 | 15,263.35 | 15,281.55 | 14,671.5 | 14,780.5 | -504.95 | -3.3 | 529,450,408 | 14,634.44 | 28.79 | 3.48 |
| 31 | 03-Apr-25 | 15,064.1 | 15,299.3 | 15,057.9 | 15,285.45 | 105.7 | 0.7 | 658,469,647 | 16,500.32 | 29.77 | 3.6 |
| 32 | 02-Apr-25 | 15,058.8 | 15,191.3 | 14,848.1 | 15,179.75 | 149.65 | 1.0 | 529,150,285 | 13,386.9 | 29.57 | 3.57 |
| 33 | 01-Apr-25 | 15,068.1 | 15,190.7 | 14,960.0 | 15,030.1 | -73.95 | -0.49 | 505,003,365 | 14,021.17 | 29.28 | 3.54 |