BSE CAPITAL MKTS & INSURANCE Index Historical Data
BSE CAPITAL MKTS & INSURANCE Index Historical Data. ATH 2493 (May 2026) • ATL 1716 (Apr 2025) • 186 records
186 Records
Daily • Year to Date
BSE CAPITAL MKTS & INSURANCE All-Time High, All-Time Low & Volume Records
BSE CAPITAL MKTS & INSURANCE peak 2493 on 26 May 2026, trough 1716 on 07 Apr 2025. See BSE CAPITAL MKTS & INSURANCE top holdings weightage to track constituent weightings and sector allocation.
Index All Time High
2492.58
May 26, 2026
Index All Time Low
1716.05
April 07, 2025
BSE CAPITAL MKTS & INSURANCE Historical Data — Download CSV & Excel
Showing 186 BSE CAPITAL MKTS & INSURANCE (BSE CAPITAL MKTS & INSURANCE) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE CAPITAL MKTS & INSURANCE index.
BSE CAPITAL MKTS & INSURANCE Historical Data — 186 Daily Records
Total Records
186
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 2294.16 | 2296.82 | 2270.60 | 2287.72 | 0 |
| 2026-10-06 | 2271.67 | 2294.33 | 2259.16 | 2292.09 | 0 |
| 2026-10-05 | 2253.98 | 2266.11 | 2248.93 | 2259.21 | 0 |
| 2026-10-01 | 2243.16 | 2258.25 | 2220.80 | 2248.01 | 0 |
| 2026-09-30 | 2247.59 | 2260.81 | 2237.48 | 2248.07 | 0 |
| 2026-09-29 | 2272.82 | 2273.61 | 2242.01 | 2242.01 | 0 |
| 2026-09-28 | 2307.45 | 2307.45 | 2276.87 | 2278.38 | 0 |
| 2026-09-22 | 2338.36 | 2346.86 | 2328.48 | 2329.70 | 0 |
| 2026-09-21 | 2331.62 | 2347.23 | 2326.42 | 2335.26 | 0 |
| 2026-09-18 | 2329.62 | 2347.47 | 2322.88 | 2346.43 | 0 |
| 2026-09-17 | 2278.00 | 2339.44 | 2275.89 | 2327.47 | 0 |
| 2026-09-16 | 2267.25 | 2283.93 | 2238.49 | 2282.31 | 0 |
| 2026-09-15 | 2320.25 | 2320.27 | 2264.00 | 2264.00 | 0 |
| 2026-09-11 | 2307.47 | 2324.93 | 2290.09 | 2320.72 | 0 |
| 2026-09-10 | 2313.99 | 2324.36 | 2302.59 | 2324.33 | 0 |
| 2026-09-09 | 2344.17 | 2344.62 | 2312.20 | 2319.02 | 0 |
| 2026-09-08 | 2365.13 | 2365.74 | 2341.69 | 2346.29 | 0 |
| 2026-09-07 | 2372.28 | 2374.73 | 2359.06 | 2360.65 | 0 |
| 2026-09-04 | 2361.89 | 2375.84 | 2350.93 | 2370.18 | 0 |
| 2026-09-03 | 2365.30 | 2374.68 | 2343.92 | 2348.31 | 0 |
| 2026-09-02 | 2360.26 | 2360.87 | 2334.27 | 2358.84 | 0 |
| 2026-09-01 | 2398.13 | 2399.77 | 2365.14 | 2372.26 | 0 |
| 2026-08-31 | 2401.91 | 2402.70 | 2380.28 | 2400.18 | 0 |
| 2026-08-28 | 2407.15 | 2409.12 | 2394.83 | 2403.18 | 0 |
| 2026-08-27 | 2422.44 | 2430.32 | 2404.84 | 2405.29 | 0 |
| 2026-08-26 | 2432.17 | 2440.12 | 2424.62 | 2429.49 | 0 |
| 2026-08-25 | 2411.07 | 2423.41 | 2406.02 | 2422.26 | 0 |
| 2026-08-24 | 2422.13 | 2429.57 | 2406.53 | 2408.89 | 0 |
| 2026-08-21 | 2402.54 | 2415.99 | 2391.22 | 2414.31 | 0 |
| 2026-08-20 | 2378.71 | 2404.45 | 2374.98 | 2394.55 | 0 |
| 2026-08-19 | 2364.96 | 2370.55 | 2351.54 | 2363.63 | 0 |
| 2026-08-18 | 2374.88 | 2374.88 | 2347.85 | 2367.27 | 0 |
| 2026-08-17 | 2350.98 | 2372.65 | 2333.31 | 2369.51 | 0 |
| 2026-08-14 | 2365.17 | 2366.06 | 2343.79 | 2348.52 | 0 |
| 2026-08-13 | 2364.94 | 2364.95 | 2350.15 | 2355.78 | 0 |
| 2026-08-12 | 2360.53 | 2360.71 | 2339.95 | 2357.78 | 0 |
| 2026-08-11 | 2345.04 | 2350.31 | 2326.22 | 2347.07 | 0 |
| 2026-08-10 | 2321.28 | 2343.99 | 2307.81 | 2338.45 | 0 |
| 2026-08-07 | 2337.25 | 2338.81 | 2323.24 | 2327.89 | 0 |
| 2026-08-06 | 2352.17 | 2353.65 | 2333.73 | 2339.13 | 0 |
| 2026-08-05 | 2358.79 | 2361.45 | 2345.10 | 2348.95 | 0 |
| 2026-08-04 | 2364.84 | 2365.39 | 2329.86 | 2336.15 | 0 |
| 2026-08-03 | 2375.81 | 2377.66 | 2354.81 | 2356.30 | 0 |
| 2026-07-31 | 2355.89 | 2360.87 | 2345.54 | 2355.10 | 0 |
| 2026-07-30 | 2367.16 | 2370.34 | 2336.38 | 2342.20 | 0 |
| 2026-07-29 | 2368.93 | 2369.10 | 2358.53 | 2364.03 | 0 |
| 2026-07-28 | 2365.04 | 2365.84 | 2352.72 | 2359.45 | 0 |
| 2026-07-27 | 2350.55 | 2365.78 | 2349.08 | 2364.07 | 0 |
| 2026-07-24 | 2331.21 | 2349.55 | 2317.71 | 2343.41 | 0 |
| 2026-07-23 | 2344.49 | 2349.91 | 2333.23 | 2340.92 | 0 |
| 2026-07-22 | 2375.88 | 2379.23 | 2341.05 | 2349.84 | 0 |
| 2026-07-21 | 2391.86 | 2399.62 | 2376.08 | 2377.24 | 0 |
| 2026-07-20 | 2382.40 | 2389.72 | 2370.59 | 2387.28 | 0 |
| 2026-07-17 | 2385.86 | 2397.21 | 2372.70 | 2382.40 | 0 |
| 2026-07-16 | 2455.48 | 2459.02 | 2379.89 | 2386.99 | 0 |
| 2026-07-15 | 2437.13 | 2460.61 | 2430.90 | 2452.21 | 0 |
| 2026-07-14 | 2445.67 | 2446.91 | 2420.16 | 2425.31 | 0 |
| 2026-07-13 | 2446.65 | 2454.80 | 2436.28 | 2452.70 | 0 |
| 2026-07-10 | 2427.64 | 2458.49 | 2426.65 | 2456.11 | 0 |
| 2026-07-09 | 2377.24 | 2416.56 | 2377.17 | 2414.27 | 0 |
| 2026-07-08 | 2409.70 | 2433.48 | 2362.44 | 2373.77 | 0 |
| 2026-07-07 | 2423.24 | 2428.05 | 2403.28 | 2419.29 | 0 |
| 2026-07-06 | 2436.49 | 2436.49 | 2415.07 | 2417.81 | 0 |
| 2026-07-03 | 2444.83 | 2446.74 | 2431.80 | 2434.02 | 0 |
| 2026-07-02 | 2439.25 | 2442.01 | 2430.00 | 2433.66 | 0 |
| 2026-07-01 | 2394.25 | 2431.02 | 2393.43 | 2429.00 | 0 |
| 2026-06-30 | 2410.27 | 2415.39 | 2393.75 | 2400.43 | 0 |
| 2026-06-29 | 2406.79 | 2414.98 | 2391.07 | 2409.47 | 0 |
| 2026-06-25 | 2425.68 | 2434.22 | 2402.41 | 2404.96 | 0 |
| 2026-06-24 | 2441.32 | 2441.48 | 2417.73 | 2423.18 | 0 |
| 2026-06-23 | 2467.58 | 2469.48 | 2435.90 | 2440.35 | 0 |
| 2026-06-22 | 2458.92 | 2478.00 | 2458.92 | 2465.38 | 0 |
| 2026-06-19 | 2444.37 | 2463.32 | 2435.77 | 2456.41 | 0 |
| 2026-06-18 | 2417.24 | 2449.78 | 2414.03 | 2447.06 | 0 |
| 2026-06-17 | 2392.87 | 2413.58 | 2384.99 | 2411.57 | 0 |
| 2026-06-16 | 2395.38 | 2396.76 | 2373.82 | 2387.59 | 0 |
| 2026-06-15 | 2341.74 | 2390.95 | 2341.59 | 2385.62 | 0 |
| 2026-06-12 | 2288.08 | 2312.06 | 2268.24 | 2310.11 | 0 |
| 2026-06-11 | 2274.56 | 2283.31 | 2258.96 | 2263.34 | 0 |
| 2026-06-10 | 2330.40 | 2331.00 | 2279.35 | 2285.41 | 0 |
| 2026-06-09 | 2311.96 | 2330.99 | 2309.07 | 2325.13 | 0 |
| 2026-06-08 | 2298.11 | 2322.59 | 2291.54 | 2299.38 | 0 |
| 2026-06-05 | 2341.62 | 2365.35 | 2326.97 | 2336.09 | 0 |
| 2026-06-04 | 2316.20 | 2340.85 | 2311.57 | 2332.47 | 0 |
| 2026-06-03 | 2347.06 | 2351.85 | 2294.34 | 2321.18 | 0 |
| 2026-06-02 | 2342.96 | 2355.62 | 2322.54 | 2351.90 | 0 |
| 2026-06-01 | 2402.71 | 2413.29 | 2353.49 | 2356.88 | 0 |
| 2026-05-29 | 2457.38 | 2458.07 | 2390.72 | 2401.96 | 0 |
| 2026-05-27 | 2474.88 | 2479.77 | 2441.22 | 2443.23 | 0 |
| 2026-05-26 | 2491.18 | 2492.58 | 2469.01 | 2473.60 | 0 |
| 2026-05-25 | 2468.21 | 2483.71 | 2458.90 | 2479.89 | 0 |
| 2026-05-22 | 2452.22 | 2456.78 | 2439.33 | 2443.47 | 0 |
| 2026-05-21 | 2449.38 | 2455.73 | 2434.83 | 2436.53 | 0 |
| 2026-05-20 | 2425.50 | 2436.18 | 2412.17 | 2433.00 | 0 |
| 2026-05-19 | 2406.93 | 2448.14 | 2401.21 | 2436.73 | 0 |
| 2026-05-18 | 2409.40 | 2410.37 | 2373.56 | 2404.90 | 0 |
| 2026-05-15 | 2440.19 | 2455.62 | 2425.44 | 2430.01 | 0 |
| 2026-05-14 | 2407.05 | 2440.92 | 2389.93 | 2437.56 | 0 |
| 2026-05-13 | 2397.33 | 2419.43 | 2388.29 | 2397.75 | 0 |
| 2026-05-12 | 2441.67 | 2461.61 | 2390.24 | 2394.71 | 0 |
| 2026-05-11 | 2467.86 | 2477.69 | 2451.19 | 2461.37 | 0 |
| 2026-05-08 | 2476.84 | 2490.85 | 2465.71 | 2476.48 | 0 |
| 2026-05-07 | 2442.56 | 2473.86 | 2428.83 | 2469.80 | 0 |
| 2026-05-06 | 2387.22 | 2428.96 | 2387.22 | 2425.38 | 0 |
| 2026-05-05 | 2350.21 | 2384.19 | 2347.30 | 2380.77 | 0 |
| 2026-05-04 | 2365.28 | 2378.37 | 2340.22 | 2359.02 | 0 |
| 2026-04-30 | 2370.18 | 2370.32 | 2332.59 | 2347.14 | 0 |
| 2026-04-29 | 2378.72 | 2393.12 | 2370.84 | 2377.37 | 0 |
| 2026-04-28 | 2369.17 | 2373.58 | 2358.69 | 2365.03 | 0 |
| 2026-04-27 | 2344.99 | 2362.98 | 2337.81 | 2359.40 | 0 |
| 2026-04-24 | 2375.59 | 2377.05 | 2328.08 | 2332.91 | 0 |
| 2026-04-23 | 2386.69 | 2397.54 | 2366.19 | 2367.98 | 0 |
| 2026-04-22 | 2418.49 | 2427.48 | 2391.31 | 2393.11 | 0 |
| 2026-04-21 | 2428.65 | 2429.38 | 2407.95 | 2419.73 | 0 |
| 2026-04-20 | 2448.84 | 2451.80 | 2417.73 | 2427.27 | 0 |
| 2026-04-17 | 2421.96 | 2444.92 | 2405.39 | 2443.59 | 0 |
| 2026-04-16 | 2428.66 | 2433.24 | 2399.80 | 2412.09 | 0 |
| 2026-04-15 | 2381.57 | 2408.12 | 2364.24 | 2405.37 | 0 |
| 2026-04-13 | 2292.27 | 2331.82 | 2273.64 | 2323.54 | 0 |
| 2026-04-10 | 2300.53 | 2326.03 | 2295.55 | 2324.09 | 0 |
| 2026-04-09 | 2266.72 | 2297.38 | 2259.13 | 2280.76 | 0 |
| 2026-04-08 | 2256.96 | 2280.58 | 2233.95 | 2271.20 | 0 |
| 2026-04-07 | 2172.08 | 2177.69 | 2143.12 | 2173.78 | 0 |
| 2026-04-06 | 2128.85 | 2181.46 | 2111.39 | 2178.15 | 0 |
| 2026-04-02 | 2119.10 | 2136.76 | 2077.55 | 2132.12 | 0 |
| 2026-04-01 | 2147.48 | 2175.91 | 2136.17 | 2145.00 | 0 |
| 2026-03-30 | 2124.99 | 2145.17 | 2103.31 | 2107.22 | 0 |
| 2026-03-27 | 2195.02 | 2196.85 | 2160.35 | 2168.14 | 0 |
| 2026-03-25 | 2186.35 | 2221.27 | 2184.19 | 2206.41 | 0 |
| 2026-03-24 | 2165.47 | 2174.98 | 2123.46 | 2168.05 | 0 |
| 2026-03-23 | 2212.52 | 2212.94 | 2110.89 | 2123.15 | 0 |
| 2026-03-20 | 2240.83 | 2253.77 | 2209.12 | 2213.92 | 0 |
| 2026-03-19 | 2262.00 | 2263.70 | 2227.97 | 2233.49 | 0 |
| 2026-03-18 | 2272.16 | 2307.46 | 2270.99 | 2293.11 | 0 |
| 2026-03-17 | 2240.88 | 2274.04 | 2236.95 | 2268.10 | 0 |
| 2026-03-16 | 2217.49 | 2249.05 | 2196.35 | 2240.43 | 0 |
| 2026-03-13 | 2268.54 | 2270.03 | 2226.24 | 2230.83 | 0 |
| 2026-03-12 | 2282.90 | 2289.27 | 2250.25 | 2276.31 | 0 |
| 2026-03-11 | 2324.18 | 2326.07 | 2287.94 | 2290.43 | 0 |
| 2026-03-10 | 2303.81 | 2326.76 | 2294.72 | 2319.95 | 0 |
| 2026-03-09 | 2254.65 | 2288.75 | 2233.26 | 2281.82 | 0 |
| 2026-03-06 | 2319.88 | 2330.85 | 2300.65 | 2303.89 | 0 |
| 2026-03-05 | 2325.40 | 2337.52 | 2301.71 | 2331.12 | 0 |
| 2026-03-04 | 2333.34 | 2333.34 | 2290.50 | 2300.46 | 0 |
| 2026-03-02 | 2271.31 | 2386.70 | 2271.31 | 2365.27 | 0 |
| 2026-02-27 | 2427.21 | 2432.17 | 2382.84 | 2386.12 | 0 |
| 2026-02-26 | 2437.56 | 2444.74 | 2422.70 | 2436.97 | 0 |
| 2026-02-25 | 2420.29 | 2444.40 | 2419.75 | 2437.79 | 0 |
| 2026-02-24 | 2437.59 | 2438.14 | 2406.11 | 2415.88 | 0 |
| 2026-02-23 | 2431.30 | 2453.56 | 2429.95 | 2442.21 | 0 |
| 2026-02-20 | 2409.46 | 2430.40 | 2403.73 | 2418.44 | 0 |
| 2026-02-19 | 2444.69 | 2447.96 | 2405.24 | 2409.77 | 0 |
| 2026-02-18 | 2415.44 | 2438.22 | 2413.83 | 2435.42 | 0 |
| 2026-02-17 | 2399.66 | 2419.40 | 2396.13 | 2415.26 | 0 |
| 2026-02-16 | 2377.43 | 2416.53 | 2364.27 | 2412.72 | 0 |
| 2026-02-13 | 2409.19 | 2418.96 | 2393.95 | 2401.61 | 0 |
| 2026-02-12 | 2424.22 | 2433.05 | 2397.76 | 2430.21 | 0 |
| 2026-02-11 | 2432.31 | 2432.31 | 2408.40 | 2418.44 | 0 |
| 2026-02-10 | 2411.53 | 2434.19 | 2405.38 | 2429.37 | 0 |
| 2026-02-09 | 2385.48 | 2409.45 | 2381.42 | 2407.86 | 0 |
| 2026-02-06 | 2381.52 | 2388.10 | 2354.50 | 2372.30 | 0 |
| 2026-02-05 | 2402.02 | 2403.88 | 2379.22 | 2390.38 | 0 |
| 2026-02-04 | 2388.67 | 2418.34 | 2377.28 | 2415.90 | 0 |
| 2026-02-03 | 2390.52 | 2420.09 | 2382.68 | 2385.38 | 0 |
| 2026-02-02 | 2269.35 | 2325.68 | 2260.67 | 2317.12 | 0 |
| 2026-02-01 | 2314.99 | 2332.11 | 2246.69 | 2281.73 | 0 |
| 2026-01-30 | 2350.79 | 2367.65 | 2331.31 | 2348.82 | 0 |
| 2026-01-29 | 2369.72 | 2375.97 | 2352.28 | 2362.54 | 0 |
| 2026-01-28 | 2312.92 | 2365.36 | 2312.48 | 2362.75 | 0 |
| 2026-01-27 | 2283.86 | 2316.77 | 2279.47 | 2309.98 | 0 |
| 2026-01-23 | 2334.01 | 2336.36 | 2286.77 | 2290.16 | 0 |
| 2026-01-22 | 2333.60 | 2356.39 | 2314.41 | 2329.76 | 0 |
| 2026-01-21 | 2340.16 | 2361.78 | 2310.02 | 2322.83 | 0 |
| 2026-01-20 | 2398.08 | 2399.05 | 2349.42 | 2353.67 | 0 |
| 2026-01-19 | 2406.49 | 2417.19 | 2392.20 | 2396.89 | 0 |
| 2026-01-16 | 2397.67 | 2432.02 | 2396.94 | 2411.73 | 0 |
| 2026-01-14 | 2374.51 | 2397.33 | 2372.96 | 2391.20 | 0 |
| 2026-01-13 | 2376.40 | 2388.06 | 2354.75 | 2377.43 | 0 |
| 2026-01-12 | 2366.18 | 2381.82 | 2348.31 | 2367.95 | 0 |
| 2026-01-09 | 2402.59 | 2407.69 | 2362.46 | 2368.13 | 0 |
| 2026-01-08 | 2438.34 | 2447.30 | 2400.00 | 2403.52 | 0 |
| 2026-01-07 | 2441.81 | 2452.42 | 2431.25 | 2441.82 | 0 |
| 2026-01-06 | 2422.93 | 2442.49 | 2413.36 | 2439.64 | 0 |
| 2026-01-05 | 2410.65 | 2436.48 | 2410.65 | 2422.50 | 0 |
| 2026-01-02 | 2399.86 | 2420.03 | 2394.07 | 2415.98 | 0 |
| 2026-01-01 | 2404.07 | 2405.69 | 2388.06 | 2396.47 | 0 |
BSE CAPITAL MKTS & INSURANCE Performance — -4.54% Return
BSE CAPITAL MKTS & INSURANCE Year to Date return from 2396 to 2288, volatility 3.11%. For live index level, PE ratio and constituent overview, see BSE CAPITAL MKTS & INSURANCE index performance.
Period Value Change
-4.54%
2396.47 → 2287.72
Index Volatility
3.11%
Low Volatility
BSE CAPITAL MKTS & INSURANCE Historical Data — FAQ
ATH, ATL, download formats and data coverage for BSE CAPITAL MKTS & INSURANCE.
What is the all-time high value of BSE CAPITAL MKTS & INSURANCE?
The all-time high value of BSE CAPITAL MKTS & INSURANCE was 2492.58 recorded on 2026-05-26.
What is the all-time low value of BSE CAPITAL MKTS & INSURANCE?
The all-time low value of BSE CAPITAL MKTS & INSURANCE was 1716.05 recorded on 2025-04-07.
How can I download BSE CAPITAL MKTS & INSURANCE historical data?
You can download BSE CAPITAL MKTS & INSURANCE historical data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BSE CAPITAL MKTS & INSURANCE?
The highest trading volume day for BSE CAPITAL MKTS & INSURANCE was 0 volume traded on historical records, with index value at N/A.