PatternsRadar
Sign in

Nifty Sme EmergeNifty Sme Emerge

NSEindex
P/E historyFull chart
14,278.80INR-129.35 (-0.90%)Close · 30 Oct 2026
21.9P/E

Key data

CSV
Open14,423.85
Day range14,254.00 – 14,466.60
52-week range11,015.55 – 15,662.85
From 52w high-8.8%
RSI (14)39.0
ATR (14)191.14
Volume0
Avg volume (20D)0
Rel volume—
Volatility (1Y)17.4%
Turnover₹0
SMA 50 / 20014,809.77 / 13,760.19
P/E21.89
P/B3.14
Dividend yield0.06%
Industry—
PeersIndia VixNifty 10 Yr Benchmark G-SecNifty 10 Yr Benchmark G-Sec (Clean Price)Nifty 11-15 Yr G-Sec IndexNifty 15 Yr And Above G-Sec IndexNifty 1d Rate Index

Performance returns

CSV
1D1W1M3M6M1Y
Price-0.90%+2.19%-5.56%+2.77%+2.70%-7.71%

Index valuation

CSV
205 sessions in 2026 · 2,213 on record
2026
Use the left and right arrow keys to read each day.
P/E by session
DayP/E
1 Jan27.87
2 Jan27.93
5 Jan27.65
6 Jan27.58
7 Jan27.54
8 Jan27.06
9 Jan26.61
12 Jan26.34
13 Jan26.37
14 Jan26.35
16 Jan25.66
19 Jan25.22
20 Jan24.65
21 Jan24.31
22 Jan23.22
23 Jan22.95
27 Jan22.72
28 Jan22.56
29 Jan22.44
30 Jan22.47
1 Feb22.35
2 Feb22.20
3 Feb22.96
4 Feb22.92
5 Feb22.97
6 Feb23.06
9 Feb23.33
10 Feb23.15
11 Feb22.81
12 Feb22.65
13 Feb22.47
16 Feb22.25
17 Feb22.12
18 Feb22.16
19 Feb22.00
20 Feb21.91
23 Feb21.50
24 Feb21.16
25 Feb20.98
26 Feb21.29
27 Feb21.38
2 Mar20.88
4 Mar20.61
5 Mar20.90
6 Mar20.86
9 Mar20.20
10 Mar19.12
11 Mar19.02
12 Mar18.83
13 Mar18.50
16 Mar18.28
17 Mar18.34
18 Mar18.58
19 Mar18.27
20 Mar18.38
23 Mar17.69
24 Mar17.91
25 Mar18.11
27 Mar17.55
30 Mar17.23
1 Apr18.23
2 Apr18.68
6 Apr19.13
7 Apr19.47
8 Apr20.25
9 Apr20.21
10 Apr20.47
13 Apr20.44
15 Apr20.97
16 Apr21.10
17 Apr21.38
20 Apr21.36
21 Apr21.44
22 Apr21.55
23 Apr21.49
24 Apr21.35
27 Apr21.64
28 Apr21.69
29 Apr21.73
30 Apr21.81
4 May21.94
5 May21.94
6 May22.08
7 May22.20
8 May22.22
11 May22.13
12 May21.62
13 May21.73
14 May21.60
15 May21.49
18 May21.14
19 May21.22
20 May21.27
21 May21.40
22 May21.48
25 May21.62
26 May21.59
27 May21.61
29 May21.57
1 Jun21.28
2 Jun21.33
3 Jun21.34
4 Jun21.44
5 Jun21.54
8 Jun21.30
9 Jun21.37
10 Jun21.20
11 Jun20.94
12 Jun21.29
15 Jun21.54
16 Jun21.76
17 Jun21.96
18 Jun21.97
19 Jun22.02
22 Jun22.12
23 Jun22.02
24 Jun22.09
25 Jun22.03
29 Jun21.91
30 Jun22.85
1 Jul22.85
2 Jul22.97
3 Jul23.05
6 Jul22.98
7 Jul22.92
8 Jul22.53
9 Jul22.80
10 Jul22.88
13 Jul22.98
14 Jul23.02
15 Jul23.08
16 Jul23.13
17 Jul23.03
20 Jul22.96
21 Jul22.93
22 Jul22.82
23 Jul22.74
24 Jul22.68
27 Jul22.78
28 Jul22.69
29 Jul22.69
30 Jul22.62
31 Jul22.84
3 Aug23.06
4 Aug22.71
5 Aug22.87
6 Aug23.00
7 Aug22.75
10 Aug22.98
11 Aug22.70
12 Aug22.68
13 Aug22.49
14 Aug22.58
17 Aug22.46
18 Aug22.53
19 Aug22.49
20 Aug22.34
21 Aug22.56
24 Aug22.74
25 Aug22.88
26 Aug22.85
27 Aug22.76
28 Aug22.97
31 Aug22.84
1 Sep22.71
2 Sep22.80
3 Sep23.02
4 Sep23.03
7 Sep23.08
8 Sep23.23
9 Sep23.43
10 Sep23.30
11 Sep23.09
15 Sep22.66
16 Sep22.49
17 Sep22.68
18 Sep22.82
21 Sep22.73
22 Sep22.94
23 Sep23.12
24 Sep23.00
25 Sep23.10
28 Sep22.83
29 Sep22.97
30 Sep23.48
1 Oct23.14
5 Oct23.21
6 Oct23.33
7 Oct23.38
8 Oct23.01
9 Oct23.02
12 Oct23.02
13 Oct23.06
14 Oct23.25
15 Oct23.20
16 Oct23.18
19 Oct22.78
21 Oct22.14
22 Oct21.95
23 Oct21.41
26 Oct21.59
27 Oct21.92
28 Oct21.87
29 Oct22.11
30 Oct21.89
DateCloseP/EP/BDiv yieldTurnover
30 Oct 202614,278.8021.893.140.06%—
29 Oct 202614,408.1522.113.200.06%—
28 Oct 202614,251.0021.873.170.07%—
27 Oct 202614,293.5021.923.210.07%—
26 Oct 202614,089.5521.593.210.08%—
23 Oct 202613,972.8021.413.190.08%—
22 Oct 202614,329.5021.953.270.07%—
21 Oct 202614,448.0022.143.300.07%—
19 Oct 202614,870.8022.783.420.07%—
16 Oct 202615,130.0023.183.520.07%—
15 Oct 202615,145.1023.203.540.07%—
14 Oct 202615,172.2523.253.560.07%—
13 Oct 202615,048.2023.063.530.07%—
12 Oct 202615,027.0023.023.530.07%—
9 Oct 202615,027.4523.023.530.07%—
8 Oct 202615,016.6023.013.530.06%—
7 Oct 202615,240.5523.383.590.06%—
6 Oct 202615,196.7523.333.600.06%—
5 Oct 202615,041.6023.213.560.06%—
1 Oct 202614,993.3523.143.570.06%—
30 Sept 202615,215.0523.483.600.06%—
29 Sept 202615,119.0522.973.530.06%—
28 Sept 202615,024.9522.833.510.06%—
25 Sept 202615,203.5523.103.560.06%—
24 Sept 202615,088.5023.003.540.06%—
23 Sept 202615,168.0523.123.560.06%—
22 Sept 202615,045.4522.943.530.19%—
21 Sept 202614,910.1022.733.500.19%—
18 Sept 202614,965.1522.823.510.20%—
17 Sept 202614,877.0522.683.500.19%—
16 Sept 202614,748.5022.493.470.19%—
15 Sept 202614,864.1522.663.510.19%—
11 Sept 202615,142.7523.093.590.19%—
10 Sept 202615,112.6523.303.630.19%—
9 Sept 202615,024.7523.433.660.19%—
8 Sept 202614,894.6523.233.690.19%—
7 Sept 202614,801.7023.083.760.19%—
4 Sept 202614,768.6523.033.750.19%—
3 Sept 202614,761.7023.023.760.20%—
2 Sept 202614,622.7522.803.720.20%—
1 Sept 202614,571.7022.713.710.20%—
31 Aug 202614,652.9522.843.730.20%—
28 Aug 202614,747.1522.973.750.20%—
27 Aug 202614,662.9022.763.730.20%—
26 Aug 202614,718.3022.853.740.20%—
25 Aug 202614,734.6522.883.750.20%—
24 Aug 202614,653.3522.743.730.20%—
21 Aug 202614,536.2522.563.700.20%—
20 Aug 202614,458.2522.343.680.20%—
19 Aug 202614,412.9022.493.670.20%—
18 Aug 202614,357.5522.533.650.20%—
17 Aug 202614,256.4022.463.630.20%—
14 Aug 202614,332.5522.583.640.20%—
13 Aug 202614,193.0022.493.600.20%—
12 Aug 202614,263.3522.683.620.20%—
11 Aug 202614,316.4022.703.600.20%—
10 Aug 202614,391.9022.983.610.20%—
7 Aug 202614,255.1022.753.580.20%—
6 Aug 202614,221.2523.003.570.20%—
5 Aug 202614,136.1522.873.550.20%—
4 Aug 202614,038.9522.713.520.21%—
3 Aug 202614,110.8023.063.550.21%—
31 Jul 202613,977.3022.843.510.21%—
30 Jul 202613,893.9522.623.490.21%—
29 Jul 202613,939.8522.693.500.21%—
28 Jul 202613,935.4522.693.500.21%—
27 Jul 202613,992.3022.783.510.21%—
24 Jul 202613,928.1522.683.500.21%—
23 Jul 202613,968.2522.743.510.21%—
22 Jul 202614,014.7522.823.520.21%—
21 Jul 202614,084.3522.933.540.21%—
20 Jul 202614,100.5022.963.540.21%—
17 Jul 202614,142.0523.033.560.21%—
16 Jul 202614,202.0523.133.570.20%—
15 Jul 202614,170.1023.083.560.20%—
14 Jul 202614,128.7523.023.550.20%—
13 Jul 202614,102.3522.983.550.20%—
10 Jul 202614,040.6522.883.530.20%—
9 Jul 202613,995.3022.803.520.20%—
8 Jul 202613,828.9022.533.470.20%—
7 Jul 202614,067.3022.923.530.20%—
6 Jul 202614,101.5022.983.540.20%—
3 Jul 202614,144.7023.053.560.20%—
2 Jul 202614,097.2522.973.540.20%—
1 Jul 202614,023.6522.853.530.20%—
30 Jun 202614,023.9022.853.530.20%—
29 Jun 202613,964.6521.913.390.22%—
25 Jun 202614,045.4022.033.420.22%—
24 Jun 202614,084.5022.093.430.22%—
23 Jun 202614,040.8022.023.410.22%—
22 Jun 202614,104.4022.123.430.22%—
19 Jun 202614,040.8022.023.420.22%—
18 Jun 202614,003.8021.973.400.22%—
17 Jun 202613,997.3021.963.400.22%—
16 Jun 202613,885.3021.763.370.23%—
15 Jun 202613,747.6021.543.340.23%—
12 Jun 202613,583.3521.293.300.23%—
11 Jun 202613,359.5020.943.250.23%—
10 Jun 202613,524.9021.203.290.23%—
9 Jun 202613,638.6021.373.310.23%—
8 Jun 202613,593.6021.303.300.23%—
5 Jun 202613,744.5021.543.340.23%—
4 Jun 202613,678.9521.443.320.23%—
3 Jun 202613,615.5021.343.310.23%—
2 Jun 202613,610.7521.333.310.23%—
1 Jun 202613,536.8021.283.310.23%—
29 May 202613,722.6021.573.350.23%—
27 May 202613,771.0021.613.360.23%—
26 May 202613,762.2521.593.350.23%—
25 May 202613,778.0521.623.360.23%—
22 May 202613,689.8521.483.340.23%—
21 May 202613,635.7521.403.330.23%—
20 May 202613,552.6521.273.300.23%—
19 May 202613,521.9021.223.300.23%—
18 May 202613,474.6021.143.280.23%—
15 May 202613,698.2521.493.350.23%—
14 May 202613,764.6021.603.370.23%—
13 May 202613,847.0021.733.390.23%—
12 May 202613,777.6521.623.370.23%—
11 May 202614,104.8522.133.450.22%—
8 May 202614,159.8022.223.470.22%—
7 May 202614,149.4022.203.460.22%—
6 May 202614,069.0022.083.440.22%—
5 May 202613,980.7521.943.420.23%—
4 May 202613,983.4521.943.420.23%—
30 Apr 202613,901.8521.813.400.23%—
29 Apr 202613,903.1021.733.390.23%—
28 Apr 202613,878.8021.693.380.23%—
27 Apr 202613,841.6521.643.370.23%—
24 Apr 202613,658.9021.353.330.23%—
23 Apr 202613,745.2021.493.360.23%—
22 Apr 202613,789.4021.553.370.23%—
21 Apr 202613,715.7521.443.350.23%—
20 Apr 202613,664.9021.363.340.23%—
17 Apr 202613,678.3021.383.340.23%—
16 Apr 202613,500.1521.103.310.23%—
15 Apr 202613,415.8520.973.470.24%—
13 Apr 202613,076.0520.443.380.24%—
10 Apr 202613,098.3520.473.390.24%—
9 Apr 202612,927.5520.213.350.24%—
8 Apr 202612,955.3520.253.350.24%—
7 Apr 202612,452.9019.473.230.25%—
6 Apr 202612,239.5019.133.220.26%—
2 Apr 202611,950.2018.683.140.26%—
1 Apr 202611,665.1518.233.080.27%—
30 Mar 202611,025.8017.232.910.29%—
27 Mar 202611,422.7517.552.990.28%—
25 Mar 202611,787.0018.113.100.27%—
24 Mar 202611,656.1517.913.070.28%—
23 Mar 202611,517.7017.693.030.28%—
20 Mar 202611,965.2018.383.150.27%—
19 Mar 202611,895.8518.273.130.27%—
18 Mar 202612,096.0518.583.190.27%—
17 Mar 202611,892.4518.343.140.27%—
16 Mar 202611,850.9018.283.120.27%—
13 Mar 202611,991.7018.503.160.27%—
12 Mar 202612,209.9018.833.230.27%—
11 Mar 202612,256.1019.023.240.27%—
10 Mar 202612,311.9519.123.250.26%—
9 Mar 202612,197.5020.203.220.27%—
6 Mar 202612,459.4020.863.300.26%—
5 Mar 202612,429.8020.903.290.26%—
4 Mar 202612,258.2020.613.240.26%—
2 Mar 202612,405.4020.883.280.26%—
27 Feb 202612,701.6521.383.360.26%—
26 Feb 202612,702.1021.293.360.26%—
25 Feb 202612,747.6520.983.370.26%—
24 Feb 202612,794.4521.163.390.25%—
23 Feb 202612,997.2021.503.440.25%—
20 Feb 202613,073.0321.913.460.25%—
19 Feb 202613,125.0022.003.470.25%—
18 Feb 202613,220.9522.163.500.25%—
17 Feb 202613,142.7022.123.490.25%—
16 Feb 202613,098.7522.253.490.25%—
13 Feb 202613,172.9022.473.500.25%—
12 Feb 202613,278.2022.653.530.24%—
11 Feb 202613,348.8522.813.550.24%—
10 Feb 202613,370.2023.153.560.24%—
9 Feb 202613,330.0023.333.540.24%—
6 Feb 202613,183.7023.063.530.25%—
5 Feb 202613,137.5022.973.540.25%—
4 Feb 202613,119.3522.923.540.25%—
3 Feb 202613,098.8522.963.550.25%—
2 Feb 202612,667.5022.203.440.26%—
1 Feb 202612,751.5522.353.570.25%—
30 Jan 202612,816.9022.473.590.25%—
29 Jan 202612,806.7522.443.590.25%—
28 Jan 202612,876.6022.563.610.25%—
27 Jan 202612,750.7522.723.570.25%—
23 Jan 202612,878.5522.953.610.25%—
22 Jan 202613,037.2523.223.650.25%—
21 Jan 202612,860.2024.313.610.25%—
20 Jan 202613,044.1524.653.660.25%—
19 Jan 202613,447.2525.223.800.24%—
16 Jan 202613,667.8525.663.860.24%—
14 Jan 202613,617.3026.353.850.24%—
13 Jan 202613,629.1026.373.850.24%—
12 Jan 202613,612.2526.343.850.24%—
9 Jan 202613,750.2526.613.880.24%—
8 Jan 202613,983.4027.063.960.23%—
7 Jan 202614,233.6527.544.030.23%—
6 Jan 202614,253.7527.584.040.23%—
5 Jan 202614,286.7527.654.060.23%—
2 Jan 202614,433.1027.934.110.22%—
1 Jan 202614,403.5027.874.100.22%—

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 Sme Emerge at a glance

  • Nifty Sme Emerge closed at ₹14,278.8 on 30 Oct 2026, -0.90% on the day, -7.7% over one year, 8.8% below its 52-week high of ₹15,662.85.

About

CSV
Macro sector—
Basic industry—
ISIN—
Series—
Listed—
History from17 Nov 2017
Sessions2,215

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