PatternsRadar
Sign in

Nifty500 Quality 50Nifty500 Quality 50

NSEindex
P/E historyFull chart
18,037.25INR-184.90 (-1.01%)Close · 30 Oct 2026
24.1P/E

Key data

CSV
Open18,232.00
Day range17,960.35 – 18,243.70
52-week range16,689.30 – 20,160.05
From 52w high-10.5%
RSI (14)39.8
ATR (14)257.84
Volume46.22Cr
Avg volume (20D)19.61Cr
Rel volume2.36×
Volatility (1Y)16.3%
Turnover₹8,33,638.8Cr
SMA 50 / 20018,883.54 / 18,989.92
P/E24.06
P/B7.51
Dividend yield1.92%
Industry—
PeersNifty MobilityNifty Financial ServicesNifty100 Low Volatility 30Nifty India Corporate Group Index - Aditya Birla GroupNifty500 Low Volatility 50Nifty200 Value 30

Performance returns

CSV
1D1W1M3M6M1Y
Price-1.01%+1.05%-1.07%-8.58%-7.85%-7.44%

Index valuation

CSV
205 sessions in 2026 · 463 on record
2026
Use the left and right arrow keys to read each day.
P/E by session
DayP/E
1 Jan30.96
2 Jan31.26
5 Jan31.29
6 Jan31.33
7 Jan31.68
8 Jan31.07
9 Jan30.69
12 Jan30.69
13 Jan30.71
14 Jan30.75
16 Jan30.76
19 Jan30.68
20 Jan29.88
21 Jan29.70
22 Jan30.07
23 Jan29.66
27 Jan29.75
28 Jan30.45
29 Jan30.48
30 Jan30.34
1 Feb29.53
2 Feb29.89
3 Feb30.71
4 Feb30.68
5 Feb30.55
6 Feb30.23
9 Feb30.57
10 Feb30.79
11 Feb30.63
12 Feb30.19
13 Feb29.61
16 Feb29.92
17 Feb30.03
18 Feb30.15
19 Feb29.61
20 Feb29.72
23 Feb29.51
24 Feb29.29
25 Feb29.53
26 Feb29.56
27 Feb29.20
2 Mar28.78
4 Mar28.39
5 Mar28.89
6 Mar28.93
9 Mar28.49
10 Mar29.11
11 Mar28.71
12 Mar28.68
13 Mar28.06
16 Mar27.91
17 Mar28.13
18 Mar28.56
19 Mar27.79
20 Mar27.86
23 Mar26.88
24 Mar27.39
25 Mar27.88
27 Mar27.33
30 Mar26.74
1 Apr27.77
2 Apr27.91
6 Apr28.28
7 Apr28.42
8 Apr29.24
9 Apr29.50
10 Apr29.81
13 Apr29.58
15 Apr30.27
16 Apr30.50
17 Apr31.17
20 Apr31.05
21 Apr31.10
22 Apr31.10
23 Apr31.04
24 Apr30.70
27 Apr30.98
28 Apr30.78
29 Apr30.83
30 Apr30.54
4 May30.95
5 May31.21
6 May31.47
7 May31.74
8 May31.46
11 May30.84
12 May29.99
13 May30.21
14 May30.47
15 May30.47
18 May30.40
19 May30.65
20 May30.76
21 May30.89
22 May30.87
25 May31.02
26 May31.13
27 May31.43
29 May31.00
1 Jun30.66
2 Jun30.82
3 Jun30.50
4 Jun30.73
5 Jun30.48
8 Jun29.99
9 Jun30.31
10 Jun29.93
11 Jun29.52
12 Jun30.12
15 Jun30.46
16 Jun30.71
17 Jun31.00
18 Jun31.18
19 Jun31.23
22 Jun31.32
23 Jun30.90
24 Jun30.64
25 Jun30.55
29 Jun30.42
30 Jun26.97
1 Jul27.01
2 Jul27.30
3 Jul27.28
6 Jul27.38
7 Jul27.31
8 Jul26.88
9 Jul27.09
10 Jul27.39
13 Jul27.43
14 Jul27.22
15 Jul27.34
16 Jul27.28
17 Jul27.31
20 Jul27.42
21 Jul27.32
22 Jul27.13
23 Jul26.82
24 Jul26.69
27 Jul26.83
28 Jul26.79
29 Jul27.04
30 Jul26.96
31 Jul26.99
3 Aug27.33
4 Aug26.91
5 Aug26.95
6 Aug26.81
7 Aug26.86
10 Aug26.95
11 Aug26.97
12 Aug26.88
13 Aug26.91
14 Aug26.78
17 Aug26.73
18 Aug26.57
19 Aug26.46
20 Aug26.61
21 Aug26.56
24 Aug26.53
25 Aug26.63
26 Aug26.56
27 Aug26.44
28 Aug26.66
31 Aug26.64
1 Sep26.47
2 Sep26.31
3 Sep26.38
4 Sep26.31
7 Sep26.16
8 Sep26.26
9 Sep25.99
10 Sep25.88
11 Sep25.78
15 Sep25.34
16 Sep25.25
17 Sep25.41
18 Sep25.43
21 Sep25.42
22 Sep25.35
23 Sep25.38
24 Sep25.12
25 Sep25.15
28 Sep24.82
29 Sep24.45
30 Sep24.49
1 Oct24.36
5 Oct24.53
6 Oct24.75
7 Oct24.52
8 Oct24.05
9 Oct24.33
12 Oct24.35
13 Oct24.82
14 Oct24.94
15 Oct24.95
16 Oct25.09
19 Oct24.77
21 Oct24.57
22 Oct24.32
23 Oct23.88
26 Oct24.09
27 Oct24.23
28 Oct24.06
29 Oct24.23
30 Oct24.06
DateCloseP/EP/BDiv yieldTurnover
30 Oct 202618,037.2524.067.511.92%₹11,766.2Cr
29 Oct 202618,222.1524.237.591.90%₹9,006.8Cr
28 Oct 202618,097.9524.067.531.91%₹9,662.0Cr
27 Oct 202618,148.1524.237.561.89%₹12,820.5Cr
26 Oct 202618,010.8024.097.502.02%₹10,787.1Cr
23 Oct 202617,849.0523.887.432.05%₹14,059.8Cr
22 Oct 202618,178.4524.327.572.00%₹9,902.2Cr
21 Oct 202618,359.0024.577.641.98%₹13,963.4Cr
19 Oct 202618,513.3524.777.711.97%₹9,329.5Cr
16 Oct 202618,753.9525.097.811.95%₹15,156.8Cr
15 Oct 202618,656.4024.957.771.96%₹13,281.3Cr
14 Oct 202618,653.9024.947.771.98%₹12,761.6Cr
13 Oct 202618,557.5524.827.731.96%₹12,360.1Cr
12 Oct 202618,207.3524.357.582.00%₹7,957.9Cr
9 Oct 202618,137.5024.337.552.00%₹10,995.5Cr
8 Oct 202617,931.9024.057.471.56%₹8,981.0Cr
7 Oct 202618,278.1024.527.611.53%₹8,454.2Cr
6 Oct 202618,449.1524.757.681.51%₹8,464.4Cr
5 Oct 202618,287.6524.537.611.53%₹9,804.3Cr
1 Oct 202618,159.0524.367.561.52%₹12,000.8Cr
30 Sept 202618,273.5524.497.601.51%₹10,564.3Cr
29 Sept 202618,232.0024.457.591.51%₹19,294.1Cr
28 Sept 202618,508.6024.827.701.49%₹8,364.2Cr
25 Sept 202618,757.4025.157.811.47%₹7,700.6Cr
24 Sept 202618,731.3025.127.801.47%₹7,245.2Cr
23 Sept 202618,932.5025.387.881.46%₹7,049.7Cr
22 Sept 202618,904.8025.357.871.46%₹9,157.4Cr
21 Sept 202618,957.9525.427.891.45%₹8,176.6Cr
18 Sept 202618,965.5025.438.031.47%₹12,152.0Cr
17 Sept 202618,954.4025.418.041.46%₹7,366.7Cr
16 Sept 202618,829.0525.257.981.47%₹9,105.8Cr
15 Sept 202618,898.7025.348.041.47%₹13,611.6Cr
11 Sept 202619,228.2025.788.261.45%₹8,093.9Cr
10 Sept 202619,299.4025.888.291.44%₹7,747.3Cr
9 Sept 202619,381.7025.998.331.44%₹10,865.8Cr
8 Sept 202619,587.0026.268.411.42%₹9,212.5Cr
7 Sept 202619,511.6526.168.401.43%₹8,349.5Cr
4 Sept 202619,624.6026.318.451.42%₹9,352.9Cr
3 Sept 202619,674.0526.388.471.37%₹9,353.6Cr
2 Sept 202619,624.8026.318.491.37%₹10,665.0Cr
1 Sept 202619,740.8526.478.561.36%₹9,251.1Cr
31 Aug 202619,867.7026.648.611.36%₹12,630.2Cr
28 Aug 202619,881.9026.668.641.36%₹11,152.7Cr
27 Aug 202619,718.4526.448.571.37%₹8,308.6Cr
26 Aug 202619,769.9026.568.591.36%₹8,721.1Cr
25 Aug 202619,818.3026.638.611.37%₹8,509.1Cr
24 Aug 202619,747.6026.538.601.37%₹9,422.7Cr
21 Aug 202619,772.3526.568.721.36%₹10,205.3Cr
20 Aug 202619,803.7526.618.961.40%₹9,931.8Cr
19 Aug 202619,690.1526.468.911.40%₹10,030.4Cr
18 Aug 202619,769.9526.578.951.38%₹9,995.1Cr
17 Aug 202619,943.1026.739.021.37%₹9,818.2Cr
14 Aug 202619,985.9026.789.041.37%₹9,148.8Cr
13 Aug 202620,083.5026.919.091.39%₹9,691.6Cr
12 Aug 202620,063.4026.889.171.39%₹11,280.4Cr
11 Aug 202620,133.8526.979.211.37%₹9,229.5Cr
10 Aug 202620,107.4026.959.291.44%₹9,979.8Cr
7 Aug 202620,025.9526.869.261.46%₹9,139.3Cr
6 Aug 202619,982.6026.819.241.46%₹10,832.0Cr
5 Aug 202620,022.6026.959.261.50%₹11,187.6Cr
4 Aug 202619,974.5526.919.241.50%₹10,822.5Cr
3 Aug 202620,020.3527.339.261.55%₹12,441.4Cr
31 Jul 202619,758.8526.999.191.59%₹12,412.1Cr
30 Jul 202619,730.3526.969.181.49%₹13,588.3Cr
29 Jul 202619,792.5027.049.211.47%₹18,013.5Cr
28 Jul 202619,607.4526.799.121.48%₹16,224.3Cr
27 Jul 202619,638.2026.839.161.49%₹10,532.3Cr
24 Jul 202619,456.3526.699.071.50%₹13,066.5Cr
23 Jul 202619,464.0026.829.081.50%₹13,028.5Cr
22 Jul 202619,611.8027.139.181.52%₹8,678.3Cr
21 Jul 202619,738.6027.329.281.51%₹9,319.2Cr
20 Jul 202619,812.8527.429.311.51%₹8,372.4Cr
17 Jul 202619,718.5027.319.271.51%₹11,937.2Cr
16 Jul 202619,695.0527.289.261.49%₹14,495.4Cr
15 Jul 202619,724.5527.349.271.51%₹11,287.7Cr
14 Jul 202619,641.0527.229.251.50%₹12,349.0Cr
13 Jul 202619,793.8027.439.331.48%₹15,683.5Cr
10 Jul 202619,696.7027.399.311.48%₹13,989.5Cr
9 Jul 202619,481.9027.099.271.48%₹10,383.9Cr
8 Jul 202619,335.4526.889.271.49%₹11,055.4Cr
7 Jul 202619,642.0027.319.421.47%₹12,575.3Cr
6 Jul 202619,694.3527.389.441.46%₹11,213.3Cr
3 Jul 202619,616.4027.289.401.48%₹14,332.6Cr
2 Jul 202619,631.9527.309.401.47%₹14,255.4Cr
1 Jul 202619,425.4027.019.301.48%₹11,812.3Cr
30 Jun 202619,393.7526.979.291.49%₹14,685.1Cr
29 Jun 202619,437.6530.4210.071.27%₹20,337.5Cr
25 Jun 202619,522.5530.5510.151.26%₹12,715.3Cr
24 Jun 202619,579.5030.6410.181.24%₹10,422.0Cr
23 Jun 202619,747.3530.9010.271.23%₹11,484.5Cr
22 Jun 202620,016.8531.3210.411.22%₹10,602.6Cr
19 Jun 202619,955.7031.2310.381.30%₹14,448.6Cr
18 Jun 202619,917.7531.1810.361.30%₹12,639.4Cr
17 Jun 202619,806.5531.0010.341.31%₹14,963.9Cr
16 Jun 202619,620.9530.7110.241.32%₹11,578.9Cr
15 Jun 202619,460.6030.4610.161.33%₹11,543.5Cr
12 Jun 202619,240.7530.1210.041.35%₹8,114.1Cr
11 Jun 202618,860.2529.529.861.37%₹7,832.9Cr
10 Jun 202619,120.6029.9310.001.38%₹8,500.6Cr
9 Jun 202619,361.6030.3110.141.34%₹9,235.2Cr
8 Jun 202619,160.4529.9910.031.35%₹9,617.8Cr
5 Jun 202619,471.9030.4810.191.41%₹11,407.1Cr
4 Jun 202619,623.5030.7310.311.40%₹13,345.6Cr
3 Jun 202619,471.7530.5010.231.45%₹14,671.7Cr
2 Jun 202619,674.8530.8210.341.44%₹17,270.5Cr
1 Jun 202619,549.2530.6610.271.45%₹14,994.5Cr
29 May 202619,788.0531.0010.451.43%₹31,770.3Cr
27 May 202620,052.6531.4310.601.40%₹17,028.2Cr
26 May 202619,861.2031.1310.501.41%₹10,435.8Cr
25 May 202619,791.6031.0210.461.41%₹9,716.7Cr
22 May 202619,701.6530.8710.451.37%₹10,932.6Cr
21 May 202619,700.0030.8910.441.37%₹12,445.5Cr
20 May 202619,606.9030.7610.401.38%₹13,066.9Cr
19 May 202619,511.1530.6510.341.39%₹15,568.1Cr
18 May 202619,328.6530.4010.251.40%₹11,044.3Cr
15 May 202619,363.4030.4710.271.42%₹10,144.1Cr
14 May 202619,355.3530.4710.261.39%₹12,552.4Cr
13 May 202619,236.9030.2110.211.41%₹12,125.7Cr
12 May 202619,094.7029.9910.131.42%₹12,364.2Cr
11 May 202619,633.0030.8410.421.38%₹11,436.2Cr
8 May 202619,944.6531.4610.581.37%₹16,625.2Cr
7 May 202619,996.3531.7410.611.40%₹15,797.0Cr
6 May 202619,802.9031.4710.511.41%₹13,446.1Cr
5 May 202619,633.7031.2110.421.43%₹12,630.4Cr
4 May 202619,469.5030.9510.341.44%₹12,383.6Cr
30 Apr 202619,406.7030.5410.331.46%₹13,449.0Cr
29 Apr 202619,573.9030.8310.421.43%₹16,583.8Cr
28 Apr 202619,545.5530.7810.401.43%₹12,478.7Cr
27 Apr 202619,521.0530.9810.391.44%₹11,956.7Cr
24 Apr 202619,345.1530.7010.301.45%₹13,856.6Cr
23 Apr 202619,532.2531.0410.401.44%₹14,661.1Cr
22 Apr 202619,536.1531.1010.401.44%₹14,243.0Cr
21 Apr 202619,532.4531.1010.401.44%₹11,502.6Cr
20 Apr 202619,450.2531.0510.351.44%₹16,342.6Cr
17 Apr 202619,528.2531.1710.391.44%₹17,692.3Cr
16 Apr 202619,108.5030.5010.271.47%₹14,400.2Cr
15 Apr 202618,965.9530.2710.191.48%₹14,068.6Cr
13 Apr 202618,531.5029.589.961.52%₹12,004.1Cr
10 Apr 202618,627.9029.8110.011.51%₹16,132.1Cr
9 Apr 202618,431.4029.509.901.52%₹15,615.0Cr
8 Apr 202618,273.0029.249.821.54%₹18,137.3Cr
7 Apr 202617,756.2028.429.541.58%₹9,710.9Cr
6 Apr 202617,668.5528.289.491.59%₹10,762.5Cr
2 Apr 202617,439.1027.919.371.61%₹12,006.2Cr
1 Apr 202617,350.0527.779.321.62%₹15,400.6Cr
30 Mar 202616,709.1526.748.981.68%₹13,941.4Cr
27 Mar 202617,076.2027.339.171.66%₹13,148.3Cr
25 Mar 202617,424.3027.889.361.61%₹11,155.5Cr
24 Mar 202617,115.5027.399.201.64%₹11,936.2Cr
23 Mar 202616,795.4526.889.021.67%₹10,592.6Cr
20 Mar 202617,402.9527.869.351.67%₹11,980.7Cr
19 Mar 202617,359.8027.799.331.68%₹8,176.2Cr
18 Mar 202617,841.9528.569.591.64%₹10,213.1Cr
17 Mar 202617,570.8028.139.441.74%₹9,751.5Cr
16 Mar 202617,435.9027.919.371.75%₹11,263.2Cr
13 Mar 202617,524.9528.069.421.74%₹12,511.7Cr
12 Mar 202617,916.0028.689.631.70%₹11,515.6Cr
11 Mar 202617,936.3028.719.641.70%₹10,823.2Cr
10 Mar 202618,183.9529.119.771.70%₹13,477.8Cr
9 Mar 202617,795.0528.499.561.73%₹11,006.7Cr
6 Mar 202618,069.8528.939.711.71%₹14,681.4Cr
5 Mar 202618,043.0528.899.701.69%₹16,623.9Cr
4 Mar 202617,734.4028.399.531.72%₹13,340.4Cr
2 Mar 202617,976.7528.789.661.69%₹10,821.1Cr
27 Feb 202618,236.6029.209.801.67%₹13,446.9Cr
26 Feb 202618,466.9029.569.931.65%₹9,153.2Cr
25 Feb 202618,448.1029.539.921.65%₹9,466.9Cr
24 Feb 202618,292.9029.299.831.66%₹12,059.6Cr
23 Feb 202618,434.2029.519.911.65%₹9,232.0Cr
20 Feb 202618,436.1029.729.911.65%₹10,757.6Cr
19 Feb 202618,366.1529.619.871.65%₹8,176.1Cr
18 Feb 202618,701.3530.1510.051.63%₹8,588.6Cr
17 Feb 202618,631.9030.0310.011.59%₹8,872.2Cr
16 Feb 202618,560.5029.929.981.60%₹12,205.7Cr
13 Feb 202618,458.6029.619.921.63%₹12,228.8Cr
12 Feb 202618,807.6030.1910.111.60%₹11,061.5Cr
11 Feb 202619,066.3530.6310.251.58%₹9,675.6Cr
10 Feb 202619,073.1530.7910.261.57%₹14,015.2Cr
9 Feb 202618,924.0530.5710.181.57%₹8,779.8Cr
6 Feb 202618,692.9030.2310.051.61%₹9,284.0Cr
5 Feb 202618,797.1530.5510.111.57%₹12,056.8Cr
4 Feb 202618,891.8030.6810.161.57%₹17,339.2Cr
3 Feb 202618,902.6530.7110.171.56%₹17,087.6Cr
2 Feb 202618,399.4029.899.901.60%₹12,402.4Cr
1 Feb 202618,178.8029.539.781.62%₹21,682.9Cr
30 Jan 202618,572.4030.349.991.67%₹16,309.9Cr
29 Jan 202618,580.2030.489.991.64%₹15,924.2Cr
28 Jan 202618,549.3530.459.981.64%₹14,302.4Cr
27 Jan 202618,102.8029.759.741.68%₹10,938.2Cr
23 Jan 202618,045.3029.669.711.68%₹7,615.4Cr
22 Jan 202618,296.6530.079.841.66%₹8,890.4Cr
21 Jan 202618,030.1529.709.701.68%₹11,598.9Cr
20 Jan 202618,149.7529.889.761.66%₹11,360.6Cr
19 Jan 202618,636.7530.6810.021.62%₹9,766.4Cr
16 Jan 202618,671.3030.7610.041.73%₹14,487.9Cr
14 Jan 202618,688.9530.7510.051.64%₹11,213.3Cr
13 Jan 202618,700.6530.7110.061.64%₹11,649.9Cr
12 Jan 202618,685.7030.6910.051.64%₹11,645.7Cr
9 Jan 202618,686.0030.6910.051.64%₹15,250.6Cr
8 Jan 202618,921.1531.0710.181.62%₹13,025.8Cr
7 Jan 202619,290.1531.6810.381.59%₹12,334.7Cr
6 Jan 202619,079.7031.3310.261.61%₹9,811.5Cr
5 Jan 202619,050.9031.2910.251.61%₹9,621.6Cr
2 Jan 202619,032.8531.2610.241.61%₹9,187.0Cr
1 Jan 202618,848.8530.9610.141.63%₹5,074.4Cr

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.

Nifty500 Quality 50 at a glance

  • Nifty500 Quality 50 closed at ₹18,037.25 on 30 Oct 2026, -1.01% on the day, -7.4% over one year, 10.5% below its 52-week high of ₹20,160.05.

About

CSV
Macro sector—
Basic industry—
ISIN—
Series—
Listed—
History from20 Dec 2024
Sessions461

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