BSE INDEX BHRT22 Index Historical Data
ATH 9837 (Feb 2026) • ATL 1849 (Mar 2020) • 126 records
126 Records
Daily • Year to Date
BSE INDEX BHRT22 All-Time High, All-Time Low & Volume Records
BHRT22 peak 9837 on 25 Feb 2026, trough 1849 on 25 Mar 2020.
Index All Time High
9837.10
February 25, 2026
Index All Time Low
1849.05
March 25, 2020
BSE INDEX BHRT22 Historical Data — Download CSV & Excel
Showing 126 BSE INDEX BHRT22 (BHRT22) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX BHRT22 index.
BSE INDEX BHRT22 Historical Data — 126 Daily Records
Total Records
126
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-08 | 8975.05 | 8979.82 | 8840.42 | 8864.31 | 0 |
| 2026-07-07 | 9073.87 | 9089.66 | 9006.38 | 9025.01 | 0 |
| 2026-07-06 | 9083.48 | 9117.89 | 9067.87 | 9072.70 | 0 |
| 2026-07-03 | 9134.96 | 9142.69 | 9064.09 | 9070.08 | 0 |
| 2026-07-02 | 9109.56 | 9121.71 | 9063.46 | 9092.33 | 0 |
| 2026-07-01 | 9076.56 | 9106.60 | 9046.18 | 9094.11 | 0 |
| 2026-06-30 | 9134.51 | 9134.76 | 9047.06 | 9068.11 | 0 |
| 2026-06-29 | 9129.74 | 9148.49 | 9093.60 | 9113.57 | 0 |
| 2026-06-25 | 9212.75 | 9217.68 | 9100.97 | 9116.10 | 0 |
| 2026-06-24 | 9197.13 | 9234.71 | 9179.50 | 9192.49 | 0 |
| 2026-06-23 | 9296.09 | 9302.27 | 9187.04 | 9199.63 | 0 |
| 2026-06-22 | 9296.13 | 9307.26 | 9263.10 | 9288.17 | 0 |
| 2026-06-19 | 9241.41 | 9284.33 | 9212.96 | 9275.07 | 0 |
| 2026-06-18 | 9229.33 | 9264.04 | 9178.63 | 9257.14 | 0 |
| 2026-06-17 | 9200.40 | 9220.83 | 9152.14 | 9213.62 | 0 |
| 2026-06-16 | 9163.75 | 9183.80 | 9128.80 | 9179.50 | 0 |
| 2026-06-15 | 9190.26 | 9205.26 | 9130.34 | 9144.38 | 0 |
| 2026-06-12 | 9012.89 | 9068.30 | 8944.65 | 9059.98 | 0 |
| 2026-06-11 | 8932.86 | 8963.02 | 8891.43 | 8901.24 | 0 |
| 2026-06-10 | 9002.08 | 9052.41 | 8955.22 | 8967.25 | 0 |
| 2026-06-09 | 9030.84 | 9034.97 | 8940.07 | 8999.76 | 0 |
| 2026-06-08 | 8951.26 | 9045.05 | 8913.33 | 8971.53 | 0 |
| 2026-06-05 | 9080.26 | 9091.76 | 8987.90 | 9032.96 | 0 |
| 2026-06-04 | 9024.33 | 9079.97 | 9005.87 | 9065.04 | 0 |
| 2026-06-03 | 9060.49 | 9077.56 | 8944.55 | 9047.07 | 0 |
| 2026-06-02 | 9069.59 | 9079.07 | 8962.96 | 9066.29 | 0 |
| 2026-06-01 | 9227.10 | 9247.49 | 9096.24 | 9107.37 | 0 |
| 2026-05-29 | 9380.13 | 9395.96 | 9174.75 | 9201.26 | 0 |
| 2026-05-27 | 9280.18 | 9358.54 | 9275.05 | 9346.82 | 0 |
| 2026-05-26 | 9323.55 | 9347.89 | 9277.91 | 9299.19 | 0 |
| 2026-05-25 | 9303.42 | 9328.74 | 9273.23 | 9316.59 | 0 |
| 2026-05-22 | 9230.36 | 9238.40 | 9198.93 | 9202.65 | 0 |
| 2026-05-21 | 9274.49 | 9315.17 | 9222.92 | 9243.77 | 0 |
| 2026-05-20 | 9179.73 | 9236.57 | 9117.98 | 9227.30 | 0 |
| 2026-05-19 | 9208.27 | 9261.17 | 9179.33 | 9212.37 | 0 |
| 2026-05-18 | 9222.72 | 9222.72 | 9118.33 | 9196.59 | 0 |
| 2026-05-15 | 9367.43 | 9370.79 | 9268.16 | 9279.29 | 0 |
| 2026-05-14 | 9347.24 | 9392.95 | 9292.20 | 9339.18 | 0 |
| 2026-05-13 | 9196.59 | 9319.60 | 9156.20 | 9279.22 | 0 |
| 2026-05-12 | 9286.35 | 9330.71 | 9193.70 | 9202.77 | 0 |
| 2026-05-11 | 9386.32 | 9387.93 | 9284.02 | 9292.58 | 0 |
| 2026-05-08 | 9512.69 | 9512.69 | 9398.97 | 9414.76 | 0 |
| 2026-05-07 | 9604.28 | 9604.28 | 9511.41 | 9531.93 | 0 |
| 2026-05-06 | 9555.31 | 9575.56 | 9448.48 | 9544.29 | 0 |
| 2026-05-05 | 9553.60 | 9560.46 | 9459.42 | 9522.75 | 0 |
| 2026-05-04 | 9573.41 | 9649.23 | 9533.88 | 9563.38 | 0 |
| 2026-04-30 | 9668.38 | 9668.38 | 9526.81 | 9540.41 | 0 |
| 2026-04-29 | 9680.53 | 9770.84 | 9630.99 | 9684.33 | 0 |
| 2026-04-28 | 9637.66 | 9698.18 | 9609.96 | 9632.41 | 0 |
| 2026-04-27 | 9621.47 | 9664.55 | 9603.72 | 9641.06 | 0 |
| 2026-04-24 | 9644.76 | 9662.88 | 9538.71 | 9582.80 | 0 |
| 2026-04-23 | 9619.84 | 9662.64 | 9584.48 | 9630.87 | 0 |
| 2026-04-22 | 9643.33 | 9670.37 | 9605.75 | 9643.19 | 0 |
| 2026-04-21 | 9619.54 | 9670.98 | 9604.73 | 9639.64 | 0 |
| 2026-04-20 | 9598.94 | 9654.79 | 9536.69 | 9604.87 | 0 |
| 2026-04-17 | 9547.34 | 9623.29 | 9518.82 | 9606.05 | 0 |
| 2026-04-16 | 9558.32 | 9567.53 | 9490.68 | 9522.30 | 0 |
| 2026-04-15 | 9451.45 | 9506.14 | 9436.58 | 9493.51 | 0 |
| 2026-04-13 | 9183.26 | 9347.15 | 9174.42 | 9329.05 | 0 |
| 2026-04-10 | 9327.09 | 9395.55 | 9296.31 | 9355.45 | 0 |
| 2026-04-09 | 9290.04 | 9340.72 | 9248.44 | 9280.76 | 0 |
| 2026-04-08 | 9336.39 | 9336.39 | 9232.68 | 9290.56 | 0 |
| 2026-04-07 | 8951.77 | 9062.85 | 8910.21 | 9054.04 | 0 |
| 2026-04-06 | 8890.33 | 9022.61 | 8822.69 | 9009.91 | 0 |
| 2026-04-02 | 8793.73 | 8898.11 | 8651.26 | 8873.71 | 0 |
| 2026-04-01 | 8962.37 | 8984.18 | 8850.21 | 8881.47 | 0 |
| 2026-03-30 | 8761.26 | 8889.85 | 8723.26 | 8738.53 | 0 |
| 2026-03-27 | 8914.36 | 8933.04 | 8836.55 | 8857.70 | 0 |
| 2026-03-25 | 8870.48 | 8986.58 | 8865.75 | 8941.57 | 0 |
| 2026-03-24 | 8889.77 | 8889.77 | 8679.34 | 8798.96 | 0 |
| 2026-03-23 | 8863.88 | 8865.45 | 8648.92 | 8694.03 | 0 |
| 2026-03-20 | 8965.45 | 9120.05 | 8918.50 | 8937.81 | 0 |
| 2026-03-19 | 9008.94 | 9045.05 | 8883.31 | 8913.63 | 0 |
| 2026-03-18 | 9139.78 | 9181.54 | 9102.53 | 9139.74 | 0 |
| 2026-03-17 | 9048.16 | 9128.21 | 8982.97 | 9107.54 | 0 |
| 2026-03-16 | 9029.07 | 9095.56 | 8866.58 | 9003.30 | 0 |
| 2026-03-13 | 9322.13 | 9336.68 | 9035.76 | 9052.38 | 0 |
| 2026-03-12 | 9288.09 | 9422.46 | 9185.88 | 9348.24 | 0 |
| 2026-03-11 | 9390.71 | 9444.77 | 9310.90 | 9323.10 | 0 |
| 2026-03-10 | 9414.98 | 9440.35 | 9276.74 | 9377.20 | 0 |
| 2026-03-09 | 9356.55 | 9365.17 | 9194.98 | 9294.61 | 0 |
| 2026-03-06 | 9606.76 | 9608.91 | 9516.18 | 9528.49 | 0 |
| 2026-03-05 | 9471.95 | 9657.91 | 9460.03 | 9620.56 | 0 |
| 2026-03-04 | 9505.06 | 9516.13 | 9347.79 | 9420.73 | 0 |
| 2026-03-02 | 9289.17 | 9646.60 | 9289.17 | 9614.24 | 0 |
| 2026-02-27 | 9788.95 | 9802.19 | 9721.46 | 9741.90 | 0 |
| 2026-02-26 | 9813.50 | 9827.99 | 9742.29 | 9807.66 | 0 |
| 2026-02-25 | 9768.99 | 9837.10 | 9752.41 | 9800.64 | 0 |
| 2026-02-24 | 9736.11 | 9766.44 | 9632.74 | 9731.64 | 0 |
| 2026-02-23 | 9736.11 | 9760.87 | 9704.49 | 9750.79 | 0 |
| 2026-02-20 | 9567.00 | 9718.41 | 9565.32 | 9703.03 | 0 |
| 2026-02-19 | 9730.19 | 9735.38 | 9558.86 | 9584.98 | 0 |
| 2026-02-18 | 9657.45 | 9714.38 | 9640.80 | 9708.01 | 0 |
| 2026-02-17 | 9580.12 | 9642.52 | 9550.02 | 9637.71 | 0 |
| 2026-02-16 | 9413.75 | 9583.75 | 9395.47 | 9577.84 | 0 |
| 2026-02-13 | 9531.19 | 9542.60 | 9438.25 | 9450.44 | 0 |
| 2026-02-12 | 9595.54 | 9634.32 | 9546.04 | 9585.86 | 0 |
| 2026-02-11 | 9578.31 | 9596.10 | 9518.17 | 9591.37 | 0 |
| 2026-02-10 | 9536.82 | 9579.48 | 9507.65 | 9567.53 | 0 |
| 2026-02-09 | 9490.85 | 9521.77 | 9456.89 | 9505.40 | 0 |
| 2026-02-06 | 9355.42 | 9424.85 | 9316.59 | 9417.14 | 0 |
| 2026-02-05 | 9428.68 | 9443.79 | 9344.57 | 9385.73 | 0 |
| 2026-02-04 | 9307.08 | 9457.40 | 9297.93 | 9432.16 | 0 |
| 2026-02-03 | 9452.69 | 9494.05 | 9210.33 | 9307.12 | 0 |
| 2026-02-02 | 8933.01 | 9126.17 | 8869.50 | 9115.03 | 0 |
| 2026-02-01 | 9263.92 | 9301.69 | 8836.35 | 8929.97 | 0 |
| 2026-01-30 | 9372.41 | 9372.41 | 9250.80 | 9293.94 | 0 |
| 2026-01-29 | 9306.47 | 9428.47 | 9277.36 | 9408.78 | 0 |
| 2026-01-28 | 9034.29 | 9255.22 | 9034.29 | 9246.98 | 0 |
| 2026-01-27 | 8937.08 | 9037.01 | 8912.96 | 9009.15 | 0 |
| 2026-01-23 | 9005.87 | 9022.30 | 8862.08 | 8872.35 | 0 |
| 2026-01-22 | 8923.87 | 9002.78 | 8920.87 | 8984.04 | 0 |
| 2026-01-21 | 8882.05 | 8937.39 | 8803.73 | 8878.39 | 0 |
| 2026-01-20 | 9052.88 | 9081.35 | 8895.04 | 8913.10 | 0 |
| 2026-01-19 | 9021.37 | 9078.59 | 9010.92 | 9057.03 | 0 |
| 2026-01-16 | 9100.46 | 9132.13 | 9020.55 | 9042.45 | 0 |
| 2026-01-14 | 8987.46 | 9110.83 | 8968.61 | 9092.02 | 0 |
| 2026-01-13 | 9064.51 | 9067.60 | 8928.74 | 8990.63 | 0 |
| 2026-01-12 | 8985.10 | 9044.87 | 8911.58 | 9035.35 | 0 |
| 2026-01-09 | 8974.58 | 9081.09 | 8952.33 | 8981.27 | 0 |
| 2026-01-08 | 9160.81 | 9176.46 | 8977.62 | 8992.85 | 0 |
| 2026-01-07 | 9185.05 | 9212.02 | 9146.56 | 9190.22 | 0 |
| 2026-01-06 | 9194.77 | 9238.81 | 9167.06 | 9197.46 | 0 |
| 2026-01-05 | 9202.78 | 9241.91 | 9147.36 | 9187.47 | 0 |
| 2026-01-02 | 9056.62 | 9191.76 | 9036.77 | 9181.96 | 0 |
| 2026-01-01 | 9124.16 | 9128.09 | 9023.95 | 9052.51 | 0 |
BSE INDEX BHRT22 Performance — -2.08% Return
BHRT22 Year to Date return from 9053 to 8864, volatility 2.85%. Check BSE INDEX BHRT22 market value trends to monitor the combined market capitalisation of all constituents.
Period Value Change
-2.08%
9052.51 → 8864.31
Index Volatility
2.85%
Low Volatility
BSE INDEX BHRT22 Historical Data — FAQ
ATH, ATL, download formats and data coverage for BHRT22. For live index level, PE ratio and constituent overview, see BSE INDEX BHRT22 index tracking.
What is the all-time high value of BSE INDEX BHRT22?
The all-time high value of BSE INDEX BHRT22 was 9837.1 recorded on 2026-02-25.
What is the all-time low value of BSE INDEX BHRT22?
The all-time low value of BSE INDEX BHRT22 was 1849.05 recorded on 2020-03-25.
How can I download BHRT22 historical data?
You can download BSE INDEX BHRT22 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 BHRT22?
The highest trading volume day for BSE INDEX BHRT22 was 0 volume traded on historical records, with index value at N/A.