PatternsRadar
Sign in

Nifty Next 50Nifty Next 50

NSEindexF&O
P/E historyFull chart
67,709.10INR-412.50 (-0.61%)Close · 30 Oct 2026
17.1P/E

Key data

CSV
Open67,980.45
Day range67,463.40 – 67,996.70
52-week range59,896.10 – 75,000.40
From 52w high-9.7%
RSI (14)42.7
ATR (14)1022.29
Volume47.67Cr
Avg volume (20D)59.11Cr
Rel volume0.81×
Volatility (1Y)17.7%
Turnover₹32,27,733.0Cr
SMA 50 / 20070,775.28 / 69,944.54
P/E17.13
P/B3.25
Dividend yield1.51%
Industry—
PeersNifty Smallcap 500Nifty500 Multicap 50-25-25Nifty500 Largemidsmall Equal-Cap WeightedNifty Total MarketNifty Midcap 100Nifty500 Equal Weight

Performance returns

CSV
1D1W1M3M6M1Y
Price-0.61%+2.86%-2.52%-6.86%-3.99%-2.48%

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 Jan20.27
2 Jan20.48
5 Jan20.48
6 Jan20.54
7 Jan20.56
8 Jan20.13
9 Jan19.92
12 Jan19.98
13 Jan19.93
14 Jan20.00
16 Jan20.02
19 Jan19.98
20 Jan19.52
21 Jan19.39
22 Jan19.59
23 Jan19.21
27 Jan19.33
28 Jan19.50
29 Jan19.56
30 Jan19.37
1 Feb19.26
2 Feb19.45
3 Feb19.97
4 Feb20.09
5 Feb19.97
6 Feb19.98
9 Feb19.63
10 Feb19.65
11 Feb19.76
12 Feb19.66
13 Feb19.35
16 Feb19.49
17 Feb19.58
18 Feb19.71
19 Feb19.35
20 Feb19.47
23 Feb19.49
24 Feb19.51
25 Feb19.68
26 Feb19.74
27 Feb19.49
2 Mar19.19
4 Mar18.67
5 Mar18.93
6 Mar18.86
9 Mar18.46
10 Mar18.79
11 Mar18.58
12 Mar18.56
13 Mar18.08
16 Mar18.02
17 Mar18.17
18 Mar18.35
19 Mar17.77
20 Mar17.85
23 Mar17.16
24 Mar17.43
25 Mar17.78
27 Mar17.34
30 Mar17.09
1 Apr17.53
2 Apr17.54
6 Apr17.80
7 Apr17.88
8 Apr18.73
9 Apr18.76
10 Apr19.15
13 Apr19.00
15 Apr19.41
16 Apr19.62
17 Apr19.90
20 Apr19.92
21 Apr20.05
22 Apr20.20
23 Apr19.94
24 Apr19.79
27 Apr20.02
28 Apr19.89
29 Apr19.88
30 Apr19.70
4 May19.75
5 May19.85
6 May20.13
7 May20.14
8 May20.04
11 May19.62
12 May19.17
13 May19.33
14 May19.55
15 May19.23
18 May19.02
19 May19.02
20 May19.12
21 May18.81
22 May18.86
25 May19.14
26 May19.23
27 May19.51
29 May19.27
1 Jun18.95
2 Jun19.00
3 Jun18.93
4 Jun18.97
5 Jun19.00
8 Jun18.67
9 Jun18.94
10 Jun18.72
11 Jun18.51
12 Jun18.93
15 Jun19.39
16 Jun19.42
17 Jun19.54
18 Jun19.63
19 Jun19.48
22 Jun19.68
23 Jun18.79
24 Jun18.75
25 Jun18.78
29 Jun18.61
30 Jun18.67
1 Jul18.79
2 Jul18.88
3 Jul18.83
6 Jul18.94
7 Jul18.82
8 Jul18.47
9 Jul18.63
10 Jul18.86
13 Jul18.78
14 Jul18.71
15 Jul18.79
16 Jul18.72
17 Jul18.84
20 Jul18.95
21 Jul18.88
22 Jul18.75
23 Jul18.57
24 Jul19.10
27 Jul19.32
28 Jul19.24
29 Jul19.27
30 Jul19.23
31 Jul19.49
3 Aug19.69
4 Aug19.75
5 Aug19.82
6 Aug19.83
7 Aug19.87
10 Aug19.85
11 Aug19.81
12 Aug19.86
13 Aug19.88
14 Aug19.81
17 Aug19.70
18 Aug19.64
19 Aug19.54
20 Aug19.61
21 Aug19.56
24 Aug19.57
25 Aug19.70
26 Aug19.69
27 Aug19.65
28 Aug19.60
31 Aug19.50
1 Sep19.26
2 Sep19.28
3 Sep19.31
4 Sep19.27
7 Sep19.19
8 Sep19.28
9 Sep19.26
10 Sep19.17
11 Sep19.06
15 Sep18.58
16 Sep18.60
17 Sep18.81
18 Sep19.04
21 Sep19.06
22 Sep18.98
23 Sep19.16
24 Sep18.87
25 Sep18.97
28 Sep18.59
29 Sep18.36
30 Sep18.28
1 Oct18.08
5 Oct18.14
6 Oct18.34
7 Oct18.19
8 Oct17.72
9 Oct17.86
12 Oct17.91
13 Oct18.06
14 Oct18.08
15 Oct17.97
16 Oct18.03
19 Oct17.93
21 Oct17.65
22 Oct17.47
23 Oct17.07
26 Oct17.21
27 Oct17.24
28 Oct17.22
29 Oct17.43
30 Oct17.13
DateCloseP/EP/BDiv yieldTurnover
30 Oct 202667,709.1017.133.251.51%₹11,967.4Cr
29 Oct 202668,121.6017.433.271.50%₹11,376.0Cr
28 Oct 202667,303.7017.223.231.52%₹9,830.9Cr
27 Oct 202667,343.9517.243.241.52%₹12,134.2Cr
26 Oct 202666,477.1517.213.191.54%₹9,597.5Cr
23 Oct 202665,828.6017.073.161.58%₹12,215.6Cr
22 Oct 202667,354.1517.473.241.52%₹12,411.6Cr
21 Oct 202667,655.3017.653.251.51%₹11,695.4Cr
19 Oct 202668,695.8517.933.301.49%₹9,320.3Cr
16 Oct 202668,988.6018.033.311.48%₹11,953.9Cr
15 Oct 202668,671.6017.973.301.49%₹11,481.3Cr
14 Oct 202668,999.3018.083.311.48%₹12,129.4Cr
13 Oct 202668,927.9518.063.311.45%₹9,187.1Cr
12 Oct 202668,351.7017.913.281.46%₹8,430.4Cr
9 Oct 202668,166.7017.863.271.46%₹8,808.2Cr
8 Oct 202667,614.5017.723.251.08%₹10,964.8Cr
7 Oct 202669,404.0018.193.331.05%₹9,999.4Cr
6 Oct 202669,973.7018.343.361.04%₹10,130.9Cr
5 Oct 202669,213.7518.143.331.05%₹10,873.9Cr
1 Oct 202668,981.3518.083.311.06%₹14,351.4Cr
30 Sept 202669,746.9518.283.351.04%₹12,763.0Cr
29 Sept 202669,460.2018.363.091.04%₹17,626.9Cr
28 Sept 202670,309.5018.593.131.03%₹8,635.3Cr
25 Sept 202671,778.6518.973.191.01%₹6,988.9Cr
24 Sept 202671,381.4518.873.171.01%₹8,465.9Cr
23 Sept 202672,462.4019.163.221.00%₹7,859.8Cr
22 Sept 202671,804.0518.983.191.01%₹8,031.5Cr
21 Sept 202672,083.9519.063.211.01%₹7,135.5Cr
18 Sept 202672,025.4019.043.211.00%₹12,642.9Cr
17 Sept 202671,144.0018.813.171.02%₹7,478.1Cr
16 Sept 202670,368.6018.603.131.03%₹8,246.4Cr
15 Sept 202670,281.1518.583.131.03%₹10,255.3Cr
11 Sept 202672,083.7019.063.211.00%₹8,626.7Cr
10 Sept 202672,530.9019.173.231.00%₹7,876.2Cr
9 Sept 202672,853.8519.263.240.99%₹10,767.7Cr
8 Sept 202672,950.6519.283.250.99%₹9,483.6Cr
7 Sept 202672,575.7519.193.231.00%₹7,734.2Cr
4 Sept 202672,880.9019.273.240.99%₹7,792.6Cr
3 Sept 202673,051.8519.313.250.99%₹9,460.0Cr
2 Sept 202672,947.4519.283.250.99%₹10,433.8Cr
1 Sept 202672,874.7519.263.240.99%₹11,183.8Cr
31 Aug 202673,759.7019.503.280.97%₹18,404.1Cr
28 Aug 202674,159.1519.603.300.97%₹9,552.7Cr
27 Aug 202674,347.4519.653.310.97%₹12,461.7Cr
26 Aug 202674,501.0519.693.320.94%₹12,946.7Cr
25 Aug 202674,508.9019.703.321.05%₹9,901.2Cr
24 Aug 202674,022.4019.573.311.09%₹9,731.3Cr
21 Aug 202673,992.1019.563.321.10%₹9,750.5Cr
20 Aug 202674,194.1519.613.331.11%₹8,865.1Cr
19 Aug 202673,900.6519.543.351.11%₹8,582.0Cr
18 Aug 202674,308.9019.643.371.10%₹8,650.5Cr
17 Aug 202674,474.1019.703.411.12%₹8,510.9Cr
14 Aug 202674,486.5519.813.451.12%₹10,704.8Cr
13 Aug 202674,726.6519.883.471.10%₹11,463.7Cr
12 Aug 202674,748.1019.863.491.10%₹14,739.2Cr
11 Aug 202674,650.8519.813.491.10%₹11,723.2Cr
10 Aug 202674,766.8519.853.491.10%₹10,657.7Cr
7 Aug 202674,697.5519.873.511.15%₹13,923.5Cr
6 Aug 202674,526.7519.833.501.13%₹14,503.7Cr
5 Aug 202674,469.9519.823.501.13%₹10,795.0Cr
4 Aug 202674,210.5519.753.501.13%₹11,641.0Cr
3 Aug 202674,608.7019.693.521.16%₹15,720.4Cr
31 Jul 202673,651.3019.493.471.21%₹15,102.3Cr
30 Jul 202672,698.9519.233.431.18%₹10,805.0Cr
29 Jul 202672,626.5519.273.421.18%₹12,126.1Cr
28 Jul 202672,087.4519.243.401.20%₹15,427.7Cr
27 Jul 202672,596.8519.323.431.21%₹10,222.3Cr
24 Jul 202671,766.0019.103.391.26%₹10,522.8Cr
23 Jul 202671,840.4518.573.391.25%₹10,294.0Cr
22 Jul 202672,296.6518.753.411.24%₹10,420.1Cr
21 Jul 202672,777.1018.883.441.23%₹10,242.8Cr
20 Jul 202672,460.0518.953.421.24%₹10,869.5Cr
17 Jul 202671,828.4018.843.431.26%₹11,329.9Cr
16 Jul 202671,896.7518.723.421.24%₹15,794.4Cr
15 Jul 202672,148.8018.793.441.24%₹12,736.2Cr
14 Jul 202671,851.6018.713.421.24%₹11,522.7Cr
13 Jul 202672,111.4018.783.451.23%₹11,255.1Cr
10 Jul 202672,391.8018.863.471.23%₹11,534.0Cr
9 Jul 202671,485.8518.633.421.24%₹10,519.3Cr
8 Jul 202670,898.7518.473.401.25%₹14,244.9Cr
7 Jul 202672,248.4518.823.501.22%₹11,323.7Cr
6 Jul 202672,685.6018.943.521.21%₹12,622.7Cr
3 Jul 202672,268.9518.833.501.22%₹15,435.2Cr
2 Jul 202672,418.5518.883.511.21%₹11,882.5Cr
1 Jul 202672,100.6518.793.501.22%₹11,410.5Cr
30 Jun 202671,629.4518.673.471.23%₹12,668.1Cr
29 Jun 202671,510.3018.613.461.22%₹24,544.1Cr
25 Jun 202672,199.5518.783.491.21%₹15,427.3Cr
24 Jun 202672,060.5018.753.491.21%₹11,829.5Cr
23 Jun 202672,068.7518.793.491.26%₹16,724.1Cr
22 Jun 202673,073.2019.683.661.18%₹13,713.7Cr
19 Jun 202672,356.6519.483.621.25%₹14,771.8Cr
18 Jun 202672,595.9519.633.641.24%₹14,449.0Cr
17 Jun 202672,258.5019.543.631.24%₹15,274.3Cr
16 Jun 202671,798.6519.423.621.27%₹10,932.5Cr
15 Jun 202671,685.2519.393.621.27%₹15,785.3Cr
12 Jun 202670,007.2018.933.531.37%₹11,835.5Cr
11 Jun 202668,378.7518.513.501.36%₹10,806.8Cr
10 Jun 202669,154.7018.723.541.35%₹10,896.9Cr
9 Jun 202669,945.8518.943.591.33%₹11,635.9Cr
8 Jun 202668,975.4018.673.551.35%₹11,216.0Cr
5 Jun 202670,191.9519.003.621.43%₹13,228.2Cr
4 Jun 202670,010.9518.973.681.43%₹10,995.4Cr
3 Jun 202669,856.4018.933.681.43%₹12,505.5Cr
2 Jun 202670,115.8019.003.691.43%₹14,371.4Cr
1 Jun 202669,921.8518.953.731.43%₹12,351.5Cr
29 May 202671,073.6519.273.791.41%₹36,809.9Cr
27 May 202671,957.2019.513.841.39%₹16,095.0Cr
26 May 202670,945.1019.233.781.41%₹14,193.1Cr
25 May 202670,815.8519.143.781.41%₹13,789.4Cr
22 May 202669,783.0518.863.721.43%₹11,010.1Cr
21 May 202669,505.6018.813.711.43%₹12,812.2Cr
20 May 202669,361.5519.123.701.44%₹15,116.2Cr
19 May 202668,992.3519.023.681.44%₹13,783.3Cr
18 May 202668,618.0019.023.661.45%₹13,691.3Cr
15 May 202669,280.2519.233.691.44%₹17,148.3Cr
14 May 202669,940.3019.553.731.43%₹16,936.1Cr
13 May 202669,166.4019.333.691.44%₹16,026.9Cr
12 May 202668,586.5519.173.661.46%₹14,879.2Cr
11 May 202670,297.8519.623.751.42%₹14,565.1Cr
8 May 202671,495.6020.043.811.39%₹13,998.7Cr
7 May 202671,852.9020.143.831.39%₹16,157.7Cr
6 May 202671,691.4520.133.821.39%₹16,242.5Cr
5 May 202670,627.3019.853.771.41%₹14,414.6Cr
4 May 202670,283.8519.753.751.42%₹17,332.0Cr
30 Apr 202669,643.9019.703.711.44%₹15,616.3Cr
29 Apr 202670,521.8019.883.761.40%₹17,006.3Cr
28 Apr 202670,568.2019.893.761.39%₹15,221.5Cr
27 Apr 202670,798.6520.023.771.39%₹16,211.0Cr
24 Apr 202669,883.9519.793.731.42%₹16,288.5Cr
23 Apr 202670,410.3519.943.751.41%₹16,157.6Cr
22 Apr 202671,346.2020.203.801.39%₹16,975.7Cr
21 Apr 202670,824.4520.053.781.40%₹13,759.2Cr
20 Apr 202670,341.0019.923.751.41%₹14,571.6Cr
17 Apr 202670,273.8019.903.751.41%₹16,144.1Cr
16 Apr 202669,300.6019.623.701.42%₹17,146.2Cr
15 Apr 202668,569.3519.413.661.43%₹17,522.5Cr
13 Apr 202667,123.3019.003.591.47%₹15,304.2Cr
10 Apr 202667,641.2519.153.611.45%₹16,134.1Cr
9 Apr 202666,268.6518.763.541.48%₹16,050.7Cr
8 Apr 202666,145.3018.733.531.49%₹21,586.7Cr
7 Apr 202663,151.0517.883.371.55%₹11,844.7Cr
6 Apr 202662,858.9517.803.361.56%₹16,310.2Cr
2 Apr 202661,957.6017.543.311.59%₹15,147.4Cr
1 Apr 202661,912.7517.533.311.59%₹17,604.3Cr
30 Mar 202660,349.8017.093.221.63%₹17,886.3Cr
27 Mar 202662,043.0517.343.211.60%₹18,739.7Cr
25 Mar 202663,620.6017.783.291.50%₹12,987.3Cr
24 Mar 202662,360.7017.433.231.53%₹12,615.7Cr
23 Mar 202661,414.9017.163.181.55%₹13,199.3Cr
20 Mar 202663,862.3017.853.311.48%₹13,577.2Cr
19 Mar 202663,573.8017.773.291.47%₹9,016.5Cr
18 Mar 202665,668.5018.353.401.45%₹10,621.0Cr
17 Mar 202665,021.6018.173.371.46%₹9,819.1Cr
16 Mar 202664,462.3018.023.341.47%₹13,193.2Cr
13 Mar 202664,691.4518.083.351.47%₹13,259.1Cr
12 Mar 202666,424.5518.563.441.42%₹15,271.4Cr
11 Mar 202666,498.6518.583.451.38%₹10,739.8Cr
10 Mar 202667,227.9518.793.491.37%₹11,684.3Cr
9 Mar 202666,070.6518.463.431.39%₹12,302.3Cr
6 Mar 202667,476.6518.863.501.36%₹14,427.3Cr
5 Mar 202667,722.2018.933.511.36%₹14,280.7Cr
4 Mar 202666,799.4018.673.461.38%₹14,756.8Cr
2 Mar 202668,650.2519.193.561.34%₹12,803.9Cr
27 Feb 202669,710.9019.493.611.34%₹12,247.3Cr
26 Feb 202670,628.5019.743.661.33%₹10,913.5Cr
25 Feb 202670,399.2519.683.651.33%₹11,156.4Cr
24 Feb 202669,778.4519.513.621.34%₹10,289.6Cr
23 Feb 202669,723.1019.493.621.34%₹10,128.2Cr
20 Feb 202669,453.6519.473.601.35%₹10,958.4Cr
19 Feb 202669,028.7519.353.581.33%₹7,111.6Cr
18 Feb 202670,334.3519.713.651.30%₹7,617.4Cr
17 Feb 202669,868.7519.583.621.29%₹7,527.3Cr
16 Feb 202669,496.7519.493.601.30%₹7,370.4Cr
13 Feb 202668,826.7519.353.571.33%₹10,822.7Cr
12 Feb 202669,916.1019.663.631.31%₹9,872.1Cr
11 Feb 202670,216.5519.763.641.30%₹9,456.1Cr
10 Feb 202669,829.6019.653.621.31%₹9,190.2Cr
9 Feb 202669,729.3519.633.621.31%₹10,911.3Cr
6 Feb 202669,058.4019.983.581.40%₹12,491.2Cr
5 Feb 202668,970.4019.973.581.38%₹13,442.8Cr
4 Feb 202669,298.5520.093.601.37%₹15,988.5Cr
3 Feb 202668,849.4019.973.571.38%₹18,914.5Cr
2 Feb 202667,073.2019.453.481.43%₹14,905.6Cr
1 Feb 202666,360.5519.263.451.44%₹17,367.7Cr
30 Jan 202667,839.8519.373.521.42%₹20,150.0Cr
29 Jan 202668,409.7519.563.551.40%₹20,411.7Cr
28 Jan 202668,205.6519.503.541.45%₹16,812.7Cr
27 Jan 202666,696.5519.333.461.48%₹16,109.4Cr
23 Jan 202666,260.5519.213.451.48%₹15,019.4Cr
22 Jan 202667,592.8019.593.521.45%₹11,016.1Cr
21 Jan 202666,864.4519.393.481.47%₹13,340.0Cr
20 Jan 202667,110.9019.523.491.46%₹15,155.8Cr
19 Jan 202668,693.9019.983.571.43%₹11,255.4Cr
16 Jan 202668,857.9020.023.581.43%₹13,031.3Cr
14 Jan 202668,786.9020.003.581.43%₹12,990.6Cr
13 Jan 202668,522.0019.933.561.43%₹9,029.2Cr
12 Jan 202668,699.0519.983.571.43%₹10,814.8Cr
9 Jan 202668,492.2019.923.561.43%₹11,026.5Cr
8 Jan 202669,196.1020.133.601.42%₹11,714.4Cr
7 Jan 202670,690.6020.563.681.39%₹9,285.2Cr
6 Jan 202670,602.1020.543.671.39%₹9,283.8Cr
5 Jan 202670,413.4020.483.661.40%₹9,439.9Cr
2 Jan 202670,416.9020.483.661.40%₹10,903.3Cr
1 Jan 202669,675.4020.273.621.41%₹7,311.3Cr

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.

Futures & options · 30 Oct 2026

CSV

Short buildup — price down as fresh positions opened — new shorts.

Futures OI
16.6K

₹112.4Cr

OI change
+1.84%
Basis
-0.04%
Rollover
0.8%
PCR (OI)
0.12
PCR (volume)
0.35
Front settle
67,685.00
Lot size
25

shares

Futures volume
99

contracts

Futures trades
95
Futures value
₹16.8Cr
Sessions shown
250

Open interest is in shares (index units for an index), summed over every expiry; volume, trades and traded value too. Settle and lot size are the front future’s. Buildup compares the close’s direction with the change in futures OI across the contracts still open, so an expiring contract does not read as unwinding. Scan it with pattern is long_buildup.

Option chain · 30 Oct 2026 · lot 25

Put OICall OI
Max pain
67,500

-0.3% from spot

Call OI wall
73,900
Put OI wall
67,000
PCR (OI, this expiry)
0.12
PutsStrikeCalls
66,500
66,600
66,700
66,800
66,900
67,000PW
67,100
67,200
67,300
67,400
67,500MP
67,600
67,700
Spot 67,709.1
67,800
67,900
68,000
68,100
68,200
68,300
68,400
68,500
68,600
68,700
68,800
68,900
69,000
69,100
69,200
69,300
69,400
69,500
69,600
69,700
69,800
69,900
70,000
70,100
70,200
70,300
70,400
70,500

67,500: puts 50 OI (+25), close 1100.00, ₹17.2L notional in 1 trade · calls 0 OI (0), close 8543.45, ₹0 notional in 0 trades

Open interest in shares on the 30 Oct 2026 session, around the cash price. MP is max pain, the strike where option holders would collect least at expiry; CW and PW are the strikes above and below the price with the most open calls and puts. On expiry day the front is already the next expiry. Scan them with max_pain, call_oi_wall and put_oi_wall.

Nifty Next 50 at a glance

  • Nifty Next 50 closed at ₹67,709.1 on 30 Oct 2026, -0.61% on the day, -2.5% over one year, 9.7% below its 52-week high of ₹75,000.4.

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