PatternsRadar
Sign in

Nifty 500Nifty 500

NSEindex
P/E historyFull chart
21,895.90INR-45.60 (-0.21%)Close · 30 Oct 2026
21.0P/E

Key data

CSV
Open21,945.70
Day range21,806.70 – 21,973.75
52-week range20,385.65 – 24,144.20
From 52w high-9.3%
RSI (14)45.2
ATR (14)275.11
Volume365.09Cr
Avg volume (20D)245.44Cr
Rel volume1.49×
Volatility (1Y)14.6%
Turnover₹79,93,992.8Cr
SMA 50 / 20022,564.55 / 22,776.11
P/E21.00
P/B3.07
Dividend yield1.28%
Industry—
PeersNifty Total MarketNifty500 Largemidsmall Equal-Cap WeightedNifty Smallcap 500Nifty Next 50Nifty500 Multicap 50-25-25Nifty Midcap 100

Performance returns

CSV
1D1W1M3M6M1Y
Price-0.21%+2.19%-0.93%-6.24%-4.26%-7.83%

Index valuation

CSV
205 sessions in 2026 · 3,624 on record
2026
Use the left and right arrow keys to read each day.
P/E by session
DayP/E
1 Jan24.49
2 Jan24.69
5 Jan24.64
6 Jan24.59
7 Jan24.60
8 Jan24.26
9 Jan24.04
12 Jan24.08
13 Jan24.04
14 Jan24.05
16 Jan24.06
19 Jan23.94
20 Jan23.43
21 Jan23.30
22 Jan23.42
23 Jan23.12
27 Jan23.25
28 Jan23.49
29 Jan23.53
30 Jan23.48
1 Feb23.01
2 Feb23.24
3 Feb23.86
4 Feb23.90
5 Feb23.72
6 Feb23.74
9 Feb24.14
10 Feb24.13
11 Feb24.13
12 Feb23.98
13 Feb23.60
16 Feb23.79
17 Feb23.89
18 Feb24.00
19 Feb23.64
20 Feb23.74
23 Feb23.82
24 Feb23.64
25 Feb23.74
26 Feb23.78
27 Feb23.50
2 Mar23.17
4 Mar22.74
5 Mar23.03
6 Mar22.81
9 Mar22.37
10 Mar22.66
11 Mar22.36
12 Mar22.21
13 Mar21.70
16 Mar21.81
17 Mar21.98
18 Mar22.23
19 Mar21.53
20 Mar21.64
23 Mar20.96
24 Mar21.37
25 Mar21.79
27 Mar21.32
30 Mar21.24
1 Apr21.66
2 Apr21.66
6 Apr21.93
7 Apr22.03
8 Apr22.90
9 Apr22.80
10 Apr23.12
13 Apr22.94
15 Apr23.37
16 Apr23.43
17 Apr23.65
20 Apr23.64
21 Apr23.73
22 Apr23.67
23 Apr23.47
24 Apr23.22
27 Apr23.44
28 Apr23.25
29 Apr23.35
30 Apr23.23
4 May23.33
5 May23.31
6 May23.63
7 May23.65
8 May23.50
11 May23.11
12 May22.62
13 May22.70
14 May22.96
15 May22.85
18 May22.67
19 May22.24
20 May22.30
21 May22.27
22 May22.29
25 May22.71
26 May22.68
27 May22.74
29 May22.45
1 Jun22.20
2 Jun22.34
3 Jun22.28
4 Jun22.32
5 Jun22.29
8 Jun22.00
9 Jun22.19
10 Jun22.05
11 Jun21.93
12 Jun22.41
15 Jun22.70
16 Jun22.80
17 Jun22.91
18 Jun23.01
19 Jun22.93
22 Jun23.05
23 Jun22.71
24 Jun22.82
25 Jun22.80
29 Jun22.69
30 Jun22.72
1 Jul22.84
2 Jul22.99
3 Jul23.02
6 Jul23.15
7 Jul23.09
8 Jul22.63
9 Jul22.80
10 Jul23.07
13 Jul23.05
14 Jul22.90
15 Jul22.96
16 Jul22.93
17 Jul23.04
20 Jul23.00
21 Jul22.86
22 Jul22.63
23 Jul22.44
24 Jul22.65
27 Jul22.90
28 Jul22.78
29 Jul22.99
30 Jul22.95
31 Jul23.09
3 Aug23.34
4 Aug23.23
5 Aug23.26
6 Aug23.24
7 Aug23.21
10 Aug23.22
11 Aug23.05
12 Aug23.02
13 Aug23.01
14 Aug22.94
17 Aug22.91
18 Aug22.81
19 Aug22.72
20 Aug22.84
21 Aug22.86
24 Aug22.84
25 Aug22.94
26 Aug22.89
27 Aug22.81
28 Aug22.86
31 Aug22.73
1 Sep22.62
2 Sep22.50
3 Sep22.53
4 Sep22.53
7 Sep22.44
8 Sep22.39
9 Sep22.25
10 Sep22.24
11 Sep22.16
15 Sep21.78
16 Sep21.83
17 Sep21.95
18 Sep22.13
21 Sep22.15
22 Sep22.09
23 Sep22.23
24 Sep21.85
25 Sep21.90
28 Sep21.54
29 Sep21.42
30 Sep21.77
1 Oct21.56
5 Oct21.67
6 Oct21.90
7 Oct21.75
8 Oct21.32
9 Oct21.56
12 Oct21.51
13 Oct21.76
14 Oct21.70
15 Oct21.83
16 Oct21.89
19 Oct21.50
21 Oct21.30
22 Oct21.11
23 Oct20.84
26 Oct20.99
27 Oct20.94
28 Oct20.91
29 Oct21.11
30 Oct21.00
DateCloseP/EP/BDiv yieldTurnover
30 Oct 202621,895.9021.003.071.28%₹88,470.9Cr
29 Oct 202621,941.5021.113.071.27%₹80,813.0Cr
28 Oct 202621,727.4520.913.041.28%₹81,899.2Cr
27 Oct 202621,734.9020.943.051.28%₹93,663.0Cr
26 Oct 202621,608.7520.993.031.33%₹75,825.8Cr
23 Oct 202621,427.6020.843.001.35%₹87,564.3Cr
22 Oct 202621,696.5521.113.041.32%₹81,409.9Cr
21 Oct 202621,837.9021.303.061.31%₹81,076.4Cr
19 Oct 202622,041.6021.503.091.30%₹68,688.9Cr
16 Oct 202622,270.0521.893.121.30%₹90,108.1Cr
15 Oct 202622,180.8021.833.111.30%₹89,505.9Cr
14 Oct 202622,038.0021.703.091.31%₹86,220.3Cr
13 Oct 202622,090.0021.763.101.30%₹76,548.5Cr
12 Oct 202621,822.7521.513.061.31%₹68,639.1Cr
9 Oct 202621,866.6521.563.061.31%₹69,762.1Cr
8 Oct 202621,616.1521.323.031.04%₹80,361.5Cr
7 Oct 202622,059.9021.753.091.02%₹79,947.9Cr
6 Oct 202622,202.8521.903.111.02%₹75,518.1Cr
5 Oct 202621,971.6021.673.081.03%₹83,118.2Cr
1 Oct 202621,857.7521.563.061.03%₹96,078.6Cr
30 Sept 202622,072.1021.773.091.02%₹92,618.3Cr
29 Sept 202622,101.0021.423.061.01%₹1,17,564.2Cr
28 Sept 202622,232.1521.543.081.01%₹63,639.4Cr
25 Sept 202622,603.5021.903.130.99%₹64,886.6Cr
24 Sept 202622,552.6021.853.120.99%₹75,702.4Cr
23 Sept 202622,935.1022.233.180.97%₹64,950.7Cr
22 Sept 202622,794.2022.093.160.98%₹68,561.9Cr
21 Sept 202622,860.0522.153.170.98%₹65,708.5Cr
18 Sept 202622,840.5522.133.170.98%₹1,05,249.5Cr
17 Sept 202622,654.6521.953.140.99%₹63,525.2Cr
16 Sept 202622,532.0021.833.130.99%₹74,744.6Cr
15 Sept 202622,477.4521.783.120.99%₹81,957.1Cr
11 Sept 202622,866.5022.163.180.98%₹75,777.7Cr
10 Sept 202622,952.3522.243.190.97%₹68,192.4Cr
9 Sept 202622,958.7522.253.190.97%₹85,249.2Cr
8 Sept 202623,106.1022.393.210.97%₹69,960.9Cr
7 Sept 202623,156.2022.443.220.97%₹64,553.5Cr
4 Sept 202623,254.1522.533.240.96%₹82,366.3Cr
3 Sept 202623,254.0522.533.240.97%₹73,802.8Cr
2 Sept 202623,222.8022.503.230.97%₹81,439.0Cr
1 Sept 202623,339.9022.623.260.96%₹84,191.2Cr
31 Aug 202623,450.3522.733.270.95%₹1,44,198.9Cr
28 Aug 202623,528.5522.863.280.95%₹74,118.1Cr
27 Aug 202623,482.0022.813.270.95%₹81,081.5Cr
26 Aug 202623,559.2022.893.290.95%₹80,306.5Cr
25 Aug 202623,611.6022.943.290.96%₹76,962.3Cr
24 Aug 202623,511.7522.843.280.97%₹73,770.4Cr
21 Aug 202623,530.3022.863.290.97%₹76,597.5Cr
20 Aug 202623,512.9522.843.290.98%₹73,080.2Cr
19 Aug 202623,386.2022.723.280.98%₹75,345.7Cr
18 Aug 202623,472.4022.813.290.98%₹71,834.5Cr
17 Aug 202623,564.4522.913.310.98%₹68,597.1Cr
14 Aug 202623,594.9022.943.320.98%₹74,739.5Cr
13 Aug 202623,658.1023.013.351.00%₹80,099.8Cr
12 Aug 202623,672.4523.023.351.00%₹94,596.0Cr
11 Aug 202623,681.1523.053.361.04%₹87,005.1Cr
10 Aug 202623,743.2023.223.371.03%₹85,842.5Cr
7 Aug 202623,712.1023.213.381.05%₹84,845.1Cr
6 Aug 202623,729.4523.243.381.03%₹95,488.6Cr
5 Aug 202623,735.5523.263.381.04%₹92,490.2Cr
4 Aug 202623,690.1523.233.381.04%₹87,879.6Cr
3 Aug 202623,802.8523.343.401.04%₹94,401.8Cr
31 Jul 202623,460.7023.093.361.03%₹1,00,764.4Cr
30 Jul 202623,353.5522.953.351.02%₹94,433.2Cr
29 Jul 202623,352.6022.993.351.01%₹1,02,699.5Cr
28 Jul 202623,114.9022.783.311.03%₹99,145.6Cr
27 Jul 202623,153.1022.903.321.03%₹78,439.9Cr
24 Jul 202622,913.3022.653.321.08%₹77,726.3Cr
23 Jul 202622,982.4022.443.341.03%₹80,209.8Cr
22 Jul 202623,145.0522.633.361.03%₹82,567.6Cr
21 Jul 202623,352.1522.863.411.02%₹81,433.1Cr
20 Jul 202623,338.0523.003.411.02%₹80,613.4Cr
17 Jul 202623,336.3023.043.471.06%₹88,605.5Cr
16 Jul 202623,232.6522.933.461.04%₹98,535.0Cr
15 Jul 202623,263.9022.963.471.04%₹91,356.6Cr
14 Jul 202623,199.4522.903.471.04%₹90,963.9Cr
13 Jul 202623,347.0523.053.501.03%₹93,173.4Cr
10 Jul 202623,348.4023.073.511.04%₹92,847.1Cr
9 Jul 202623,081.1522.803.481.04%₹91,149.7Cr
8 Jul 202622,908.0522.633.451.05%₹99,125.3Cr
7 Jul 202623,368.8523.093.531.03%₹1,00,457.5Cr
6 Jul 202623,433.9523.153.541.03%₹81,709.0Cr
3 Jul 202623,301.1523.023.521.06%₹97,427.2Cr
2 Jul 202623,264.8022.993.511.04%₹92,303.8Cr
1 Jul 202623,111.6522.843.491.05%₹89,991.4Cr
30 Jun 202622,995.6522.723.481.05%₹1,06,481.2Cr
29 Jun 202623,000.0022.693.471.04%₹1,54,209.1Cr
25 Jun 202623,113.7022.803.511.13%₹1,03,118.0Cr
24 Jun 202623,126.3022.823.511.12%₹92,708.4Cr
23 Jun 202623,010.9522.713.501.14%₹98,969.1Cr
22 Jun 202623,261.8523.053.551.11%₹85,703.1Cr
19 Jun 202623,144.2022.933.531.14%₹1,24,159.2Cr
18 Jun 202623,206.4523.013.541.03%₹99,823.7Cr
17 Jun 202623,109.7022.913.531.04%₹1,01,205.6Cr
16 Jun 202622,997.2522.803.511.04%₹91,568.4Cr
15 Jun 202622,891.3022.703.501.05%₹1,08,044.3Cr
12 Jun 202622,599.8022.413.451.08%₹91,836.3Cr
11 Jun 202622,114.4521.933.391.07%₹84,780.2Cr
10 Jun 202622,233.8522.053.411.07%₹92,091.4Cr
9 Jun 202622,370.1522.193.431.07%₹91,842.1Cr
8 Jun 202622,173.7022.003.401.08%₹81,516.9Cr
5 Jun 202622,465.3522.293.451.09%₹94,392.5Cr
4 Jun 202622,497.7022.323.481.06%₹1,01,477.8Cr
3 Jun 202622,451.8522.283.501.09%₹1,04,476.2Cr
2 Jun 202622,521.1022.343.511.10%₹1,14,984.2Cr
1 Jun 202622,437.9522.203.501.11%₹1,04,391.9Cr
29 May 202622,657.0022.453.571.14%₹2,54,313.9Cr
27 May 202622,967.4022.743.621.16%₹1,08,302.7Cr
26 May 202622,897.2022.683.611.17%₹94,568.0Cr
25 May 202622,929.4522.713.611.16%₹85,592.5Cr
22 May 202622,651.3022.293.581.16%₹85,016.3Cr
21 May 202622,602.8522.273.571.14%₹92,697.4Cr
20 May 202622,578.1522.303.571.14%₹87,253.8Cr
19 May 202622,521.7522.243.561.14%₹1,03,281.4Cr
18 May 202622,461.0522.673.551.14%₹93,692.0Cr
15 May 202622,531.1522.853.561.18%₹1,04,609.8Cr
14 May 202622,613.1022.963.571.13%₹1,11,738.7Cr
13 May 202622,377.3522.703.541.15%₹1,06,132.8Cr
12 May 202622,299.9022.623.531.15%₹1,11,956.8Cr
11 May 202622,795.7523.113.601.13%₹1,11,787.7Cr
8 May 202623,115.6523.503.651.11%₹1,11,965.8Cr
7 May 202623,214.0023.653.671.11%₹1,23,247.4Cr
6 May 202623,133.4023.633.651.12%₹1,24,901.8Cr
5 May 202622,808.2523.313.601.13%₹1,07,143.4Cr
4 May 202622,830.7523.333.611.13%₹1,14,797.7Cr
30 Apr 202622,683.5523.233.581.14%₹1,20,525.0Cr
29 Apr 202622,871.0023.353.601.13%₹1,15,010.8Cr
28 Apr 202622,765.6023.253.591.13%₹1,12,221.8Cr
27 Apr 202622,821.4023.443.591.14%₹1,05,767.1Cr
24 Apr 202622,570.0523.223.551.15%₹1,06,421.0Cr
23 Apr 202622,810.8523.473.591.13%₹1,09,949.3Cr
22 Apr 202622,991.5023.673.621.12%₹1,13,052.6Cr
21 Apr 202623,042.3523.733.631.12%₹1,06,589.9Cr
20 Apr 202622,865.8023.643.601.12%₹1,04,851.8Cr
17 Apr 202622,869.4023.653.601.12%₹1,21,710.2Cr
16 Apr 202622,656.3023.433.571.13%₹1,27,891.2Cr
15 Apr 202622,595.5523.373.561.14%₹1,16,850.1Cr
13 Apr 202622,179.0522.943.491.16%₹1,07,707.2Cr
10 Apr 202622,346.7523.123.521.15%₹1,08,744.4Cr
9 Apr 202622,037.5022.803.471.17%₹1,12,387.7Cr
8 Apr 202622,137.1022.903.491.16%₹1,40,277.7Cr
7 Apr 202621,296.4522.033.351.21%₹91,514.7Cr
6 Apr 202621,194.0521.933.341.21%₹93,992.6Cr
2 Apr 202620,938.3521.663.301.23%₹94,605.0Cr
1 Apr 202620,935.1521.663.301.23%₹1,06,324.7Cr
30 Mar 202620,528.0521.243.231.25%₹1,19,590.9Cr
27 Mar 202621,020.1521.323.261.24%₹1,24,670.7Cr
25 Mar 202621,478.2021.793.341.21%₹1,00,598.6Cr
24 Mar 202621,067.0021.373.271.23%₹96,794.5Cr
23 Mar 202620,664.2520.963.211.26%₹94,234.4Cr
20 Mar 202621,327.9021.643.311.22%₹1,15,395.2Cr
19 Mar 202621,225.8021.533.301.22%₹89,031.7Cr
18 Mar 202621,917.4022.233.401.19%₹84,557.6Cr
17 Mar 202621,669.3021.983.371.20%₹85,757.1Cr
16 Mar 202621,498.8021.813.341.21%₹1,03,510.2Cr
13 Mar 202621,391.2021.703.321.22%₹98,794.3Cr
12 Mar 202621,897.5022.213.401.19%₹1,03,260.8Cr
11 Mar 202622,042.3022.363.421.18%₹87,457.1Cr
10 Mar 202622,342.9522.663.471.16%₹90,256.0Cr
9 Mar 202622,056.5522.373.431.18%₹91,453.4Cr
6 Mar 202622,481.3022.813.491.16%₹90,474.7Cr
5 Mar 202622,697.8023.033.531.14%₹1,00,527.7Cr
4 Mar 202622,409.8022.743.481.16%₹1,12,282.4Cr
2 Mar 202622,835.9523.173.551.14%₹1,02,343.7Cr
27 Feb 202623,166.8523.503.601.12%₹1,23,584.2Cr
26 Feb 202623,448.5023.783.641.11%₹87,471.0Cr
25 Feb 202623,403.8023.743.641.11%₹86,603.5Cr
24 Feb 202623,304.6023.643.621.12%₹88,111.5Cr
23 Feb 202623,484.9523.823.651.11%₹76,333.9Cr
20 Feb 202623,395.0023.743.631.11%₹73,020.5Cr
19 Feb 202623,297.4523.643.621.11%₹74,385.4Cr
18 Feb 202623,645.8024.003.671.10%₹71,283.3Cr
17 Feb 202623,540.0523.893.661.09%₹71,836.4Cr
16 Feb 202623,472.4523.793.651.09%₹66,783.5Cr
13 Feb 202623,313.1523.603.621.11%₹94,711.1Cr
12 Feb 202623,651.5523.983.681.09%₹90,067.8Cr
11 Feb 202623,783.0524.133.701.13%₹85,819.5Cr
10 Feb 202623,753.7524.133.691.12%₹92,767.4Cr
9 Feb 202623,683.4024.143.681.12%₹86,850.0Cr
6 Feb 202623,434.0023.743.641.15%₹84,985.5Cr
5 Feb 202623,411.7023.723.641.15%₹84,315.4Cr
4 Feb 202623,534.9523.903.661.13%₹99,872.3Cr
3 Feb 202623,446.3023.863.641.14%₹1,34,446.7Cr
2 Feb 202622,837.0023.243.551.17%₹94,471.0Cr
1 Feb 202622,611.3023.013.521.18%₹94,014.7Cr
30 Jan 202623,079.5023.483.591.17%₹1,19,533.6Cr
29 Jan 202623,134.8023.533.591.17%₹1,18,344.5Cr
28 Jan 202623,082.1023.493.591.18%₹1,05,358.4Cr
27 Jan 202622,819.2523.253.551.20%₹1,11,580.8Cr
23 Jan 202622,706.2023.123.531.19%₹85,893.6Cr
22 Jan 202623,008.7523.423.581.18%₹87,635.2Cr
21 Jan 202622,835.1523.303.551.19%₹95,123.6Cr
20 Jan 202622,946.6523.433.571.18%₹87,191.3Cr
19 Jan 202623,373.7523.943.631.16%₹83,263.3Cr
16 Jan 202623,485.3024.063.651.20%₹95,045.0Cr
14 Jan 202623,475.8524.053.651.17%₹84,496.8Cr
13 Jan 202623,480.6524.043.651.17%₹77,163.7Cr
12 Jan 202623,510.4524.083.651.17%₹77,628.5Cr
9 Jan 202623,467.3524.043.651.17%₹83,657.0Cr
8 Jan 202623,680.1024.263.681.16%₹79,202.1Cr
7 Jan 202624,016.6024.603.731.14%₹79,968.5Cr
6 Jan 202624,010.5024.593.731.14%₹83,790.8Cr
5 Jan 202624,058.4524.643.741.14%₹78,123.6Cr
2 Jan 202624,099.0024.693.751.14%₹76,299.0Cr
1 Jan 202623,909.5524.493.721.15%₹61,090.2Cr

NSE’s own figures from its daily index file: price to trailing earnings and to book value over the index’s constituents, weighted as the index is.

Nifty 500 at a glance

  • Nifty 500 closed at ₹21,895.9 on 30 Oct 2026, -0.21% on the day, -7.8% over one year, 9.3% below its 52-week high of ₹24,144.2.

About

CSV
Macro sector—
Basic industry—
ISIN—
Series—
Listed—
History from21 Feb 2012
Sessions3,624

Prices are adjusted for splits and bonuses. Delivery figures come from NSE’s daily reports and are unavailable for older sessions. Sourced from the eod2 dataset, last updated 30 Oct 2026.

Other NSE indices

CSV