BSE INDEX BSE CD Index Historical Data
BSE INDEX BSE CD Index Historical Data. ATH 69044 (Sep 2024) • ATL 414 (Sep 2001) • 189 records
189 Records
Daily • Year to Date
BSE INDEX BSE CD All-Time High, All-Time Low & Volume Records
BSE CD peak 69044 on 24 Sep 2024, trough 414 on 17 Sep 2001. See BSE INDEX BSE CD weightage distribution to track constituent weightings and sector allocation.
Index All Time High
69044.38
September 24, 2024
Index All Time Low
413.61
September 17, 2001
BSE INDEX BSE CD Historical Data — Download CSV & Excel
Showing 189 BSE INDEX BSE CD (BSE CD) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX BSE CD index.
BSE INDEX BSE CD Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 57896.15 | 58044.69 | 57293.74 | 57542.36 | 0 |
| 2026-10-06 | 58141.33 | 58692.90 | 57971.57 | 58615.87 | 0 |
| 2026-10-05 | 57806.31 | 58544.79 | 57684.33 | 58286.25 | 0 |
| 2026-10-01 | 58170.93 | 58702.29 | 57283.71 | 57809.46 | 0 |
| 2026-09-30 | 59337.19 | 59630.67 | 58575.84 | 58603.05 | 0 |
| 2026-09-29 | 60672.24 | 60689.99 | 59450.57 | 59453.97 | 0 |
| 2026-09-28 | 61018.20 | 61063.90 | 60347.15 | 60650.78 | 0 |
| 2026-09-25 | 60479.54 | 61053.01 | 60305.05 | 61053.01 | 0 |
| 2026-09-24 | 60802.80 | 61140.53 | 60297.86 | 60362.09 | 0 |
| 2026-09-23 | 61284.06 | 61391.14 | 60930.67 | 61092.70 | 0 |
| 2026-09-22 | 61286.77 | 61629.75 | 60966.50 | 60989.21 | 0 |
| 2026-09-21 | 60819.64 | 61276.44 | 60717.90 | 61181.51 | 0 |
| 2026-09-18 | 60999.71 | 61291.54 | 60236.48 | 60245.85 | 0 |
| 2026-09-17 | 60814.53 | 61215.73 | 60743.99 | 61020.31 | 0 |
| 2026-09-16 | 60708.80 | 61121.07 | 60316.10 | 60934.98 | 0 |
| 2026-09-15 | 62458.10 | 62458.33 | 60683.11 | 60683.80 | 0 |
| 2026-09-11 | 61878.65 | 62336.24 | 61457.13 | 62332.68 | 0 |
| 2026-09-10 | 62503.57 | 62562.57 | 62143.52 | 62380.28 | 0 |
| 2026-09-09 | 62631.98 | 62815.66 | 62221.64 | 62374.40 | 0 |
| 2026-09-08 | 62766.59 | 62963.88 | 62475.11 | 62698.73 | 0 |
| 2026-09-07 | 63079.54 | 63257.54 | 62623.81 | 62881.30 | 0 |
| 2026-09-04 | 63624.57 | 63624.60 | 63103.82 | 63243.97 | 0 |
| 2026-09-03 | 63851.12 | 63874.58 | 63156.04 | 63219.23 | 0 |
| 2026-09-02 | 63624.16 | 63646.25 | 62808.64 | 63606.29 | 0 |
| 2026-09-01 | 65036.37 | 65036.37 | 63721.52 | 63916.90 | 0 |
| 2026-08-31 | 64963.07 | 64979.73 | 64238.84 | 64726.79 | 0 |
| 2026-08-28 | 65466.35 | 65630.43 | 64819.77 | 65066.70 | 0 |
| 2026-08-27 | 65137.75 | 65834.93 | 65088.97 | 65235.33 | 0 |
| 2026-08-26 | 65890.64 | 65955.54 | 65136.23 | 65144.12 | 0 |
| 2026-08-25 | 65041.91 | 65557.62 | 64785.22 | 65539.22 | 0 |
| 2026-08-24 | 65601.07 | 65601.07 | 64828.82 | 65010.59 | 0 |
| 2026-08-21 | 65277.29 | 65321.66 | 64696.03 | 65276.34 | 0 |
| 2026-08-20 | 65116.44 | 65324.38 | 65013.63 | 65092.81 | 0 |
| 2026-08-19 | 64825.10 | 64881.48 | 64549.46 | 64854.30 | 0 |
| 2026-08-18 | 65179.38 | 65600.64 | 64814.86 | 64880.92 | 0 |
| 2026-08-17 | 65692.85 | 65780.96 | 65388.41 | 65412.58 | 0 |
| 2026-08-14 | 65676.81 | 65821.79 | 65491.45 | 65702.75 | 0 |
| 2026-08-13 | 65455.41 | 65602.16 | 64897.28 | 65588.77 | 0 |
| 2026-08-12 | 65796.66 | 65796.94 | 64779.31 | 65437.79 | 0 |
| 2026-08-11 | 65765.10 | 66148.63 | 65583.15 | 65629.51 | 0 |
| 2026-08-10 | 65343.76 | 65876.67 | 64721.72 | 65758.16 | 0 |
| 2026-08-07 | 65843.09 | 65844.73 | 64524.17 | 64972.91 | 0 |
| 2026-08-06 | 65514.74 | 66005.32 | 65379.92 | 65562.71 | 0 |
| 2026-08-05 | 65683.98 | 65690.26 | 65238.56 | 65381.91 | 0 |
| 2026-08-04 | 65805.37 | 65904.82 | 65044.09 | 65328.75 | 0 |
| 2026-08-03 | 65173.21 | 65646.25 | 65005.20 | 65253.91 | 0 |
| 2026-07-31 | 65571.42 | 65571.42 | 64801.20 | 65145.56 | 0 |
| 2026-07-30 | 65133.66 | 65345.65 | 64570.79 | 65250.59 | 0 |
| 2026-07-29 | 64646.59 | 65572.53 | 64333.73 | 65164.30 | 0 |
| 2026-07-28 | 63632.08 | 64482.06 | 63404.85 | 64390.07 | 0 |
| 2026-07-27 | 63310.85 | 63703.10 | 63310.85 | 63552.64 | 0 |
| 2026-07-24 | 62612.66 | 63108.57 | 62399.08 | 62891.64 | 0 |
| 2026-07-23 | 63195.11 | 63490.53 | 62932.40 | 63124.19 | 0 |
| 2026-07-22 | 63702.59 | 63952.02 | 63229.35 | 63482.20 | 0 |
| 2026-07-21 | 63705.31 | 63821.71 | 63462.60 | 63727.06 | 0 |
| 2026-07-20 | 63383.37 | 63837.68 | 63093.15 | 63692.18 | 0 |
| 2026-07-17 | 63317.89 | 63652.70 | 63198.48 | 63383.37 | 0 |
| 2026-07-16 | 63004.13 | 63728.04 | 62934.94 | 63430.18 | 0 |
| 2026-07-15 | 62375.53 | 62958.10 | 62375.53 | 62720.86 | 0 |
| 2026-07-14 | 62008.11 | 62333.23 | 61649.81 | 62245.06 | 0 |
| 2026-07-13 | 61707.84 | 62498.74 | 61201.71 | 62366.89 | 0 |
| 2026-07-10 | 62068.87 | 62463.36 | 61798.46 | 62002.68 | 0 |
| 2026-07-09 | 61128.69 | 62147.16 | 61128.69 | 61525.37 | 0 |
| 2026-07-08 | 61385.04 | 61832.09 | 60632.04 | 60951.12 | 0 |
| 2026-07-07 | 61816.45 | 62033.06 | 61269.97 | 61817.74 | 0 |
| 2026-07-06 | 60624.73 | 61449.00 | 60582.40 | 61419.38 | 0 |
| 2026-07-03 | 61090.47 | 61246.87 | 60607.58 | 60699.40 | 0 |
| 2026-07-02 | 60167.64 | 60980.70 | 60167.64 | 60891.21 | 0 |
| 2026-07-01 | 60018.66 | 60385.58 | 59957.76 | 60021.27 | 0 |
| 2026-06-30 | 59149.45 | 59969.22 | 59043.59 | 59628.80 | 0 |
| 2026-06-29 | 59148.18 | 59721.71 | 58936.39 | 59052.79 | 0 |
| 2026-06-25 | 59943.32 | 60011.57 | 59310.63 | 59369.44 | 0 |
| 2026-06-24 | 59674.84 | 59933.37 | 59256.75 | 59821.88 | 0 |
| 2026-06-23 | 60555.29 | 60631.88 | 59503.49 | 59602.68 | 0 |
| 2026-06-22 | 61079.76 | 61505.68 | 60301.91 | 60427.98 | 0 |
| 2026-06-19 | 61034.30 | 61197.27 | 60523.90 | 61066.86 | 0 |
| 2026-06-18 | 61144.39 | 61290.85 | 60701.00 | 61098.61 | 0 |
| 2026-06-17 | 60312.24 | 61177.40 | 60294.18 | 60988.42 | 0 |
| 2026-06-16 | 59713.35 | 60192.40 | 59604.85 | 60153.81 | 0 |
| 2026-06-15 | 59329.66 | 59864.09 | 59196.90 | 59604.49 | 0 |
| 2026-06-12 | 57552.45 | 58502.23 | 57525.27 | 58426.47 | 0 |
| 2026-06-11 | 57280.06 | 57466.90 | 56672.72 | 56949.39 | 0 |
| 2026-06-10 | 58023.31 | 58397.23 | 57407.05 | 57502.61 | 0 |
| 2026-06-09 | 58115.31 | 58293.95 | 57697.43 | 57985.37 | 0 |
| 2026-06-08 | 58088.32 | 58351.65 | 57636.65 | 57831.18 | 0 |
| 2026-06-05 | 58814.22 | 58945.29 | 58445.18 | 58654.45 | 0 |
| 2026-06-04 | 57180.26 | 58613.41 | 56932.24 | 58389.68 | 0 |
| 2026-06-03 | 57476.32 | 57530.00 | 56608.32 | 57279.38 | 0 |
| 2026-06-02 | 56723.36 | 57687.92 | 56354.66 | 57585.57 | 0 |
| 2026-06-01 | 58448.61 | 58554.82 | 56833.08 | 56885.28 | 0 |
| 2026-05-29 | 58383.67 | 58680.83 | 57452.60 | 57685.96 | 0 |
| 2026-05-27 | 57944.90 | 58615.55 | 57902.68 | 58462.61 | 0 |
| 2026-05-26 | 58504.08 | 58509.51 | 57880.50 | 57992.22 | 0 |
| 2026-05-25 | 58594.91 | 58679.56 | 58229.81 | 58493.88 | 0 |
| 2026-05-22 | 57510.43 | 58195.16 | 57416.77 | 57857.79 | 0 |
| 2026-05-21 | 57775.42 | 58056.13 | 57129.89 | 57496.72 | 0 |
| 2026-05-20 | 56915.85 | 57497.42 | 56839.07 | 57401.18 | 0 |
| 2026-05-19 | 57854.79 | 58047.74 | 57383.43 | 57486.13 | 0 |
| 2026-05-18 | 57749.43 | 57749.43 | 56331.94 | 57553.93 | 0 |
| 2026-05-15 | 58282.94 | 58660.69 | 57944.90 | 58162.92 | 0 |
| 2026-05-14 | 57824.47 | 58352.88 | 57388.58 | 58238.36 | 0 |
| 2026-05-13 | 56280.65 | 57961.93 | 56277.79 | 57699.27 | 0 |
| 2026-05-12 | 57837.69 | 58227.17 | 56245.12 | 56329.29 | 0 |
| 2026-05-11 | 59404.61 | 59429.57 | 58081.85 | 58279.56 | 0 |
| 2026-05-08 | 59567.75 | 61005.22 | 59039.65 | 60554.32 | 0 |
| 2026-05-07 | 60038.14 | 60038.14 | 59211.60 | 59363.71 | 0 |
| 2026-05-06 | 59281.11 | 59778.72 | 58774.33 | 59675.86 | 0 |
| 2026-05-05 | 59133.90 | 59481.43 | 58778.42 | 58917.11 | 0 |
| 2026-05-04 | 59185.96 | 59769.64 | 59060.36 | 59285.38 | 0 |
| 2026-04-30 | 59499.32 | 59499.32 | 58485.81 | 59099.45 | 0 |
| 2026-04-29 | 60106.51 | 60258.08 | 59614.39 | 59705.18 | 0 |
| 2026-04-28 | 59994.10 | 60470.28 | 59742.12 | 59961.76 | 0 |
| 2026-04-27 | 59735.03 | 60236.10 | 59432.47 | 60096.07 | 0 |
| 2026-04-24 | 59620.10 | 60021.18 | 58719.41 | 59083.00 | 0 |
| 2026-04-23 | 60231.94 | 60245.14 | 59495.29 | 59693.62 | 0 |
| 2026-04-22 | 60337.55 | 61070.36 | 60174.35 | 60682.85 | 0 |
| 2026-04-21 | 60632.16 | 61228.47 | 60368.87 | 60540.34 | 0 |
| 2026-04-20 | 60436.50 | 60734.39 | 59812.92 | 60484.02 | 0 |
| 2026-04-17 | 59946.94 | 60402.52 | 59172.46 | 60329.69 | 0 |
| 2026-04-16 | 59996.51 | 60105.49 | 59191.19 | 59689.46 | 0 |
| 2026-04-15 | 58935.28 | 59616.71 | 58557.00 | 59511.17 | 0 |
| 2026-04-13 | 56834.84 | 58164.77 | 56562.64 | 57869.78 | 0 |
| 2026-04-10 | 57205.70 | 58388.20 | 57094.24 | 58203.23 | 0 |
| 2026-04-09 | 57086.06 | 57343.29 | 56557.97 | 56951.69 | 0 |
| 2026-04-08 | 57069.58 | 57368.28 | 56172.70 | 57257.78 | 0 |
| 2026-04-07 | 54330.15 | 54548.11 | 53780.03 | 54451.17 | 0 |
| 2026-04-06 | 53404.46 | 54647.67 | 52998.24 | 54546.88 | 0 |
| 2026-04-02 | 52933.64 | 53420.26 | 52061.58 | 53320.17 | 0 |
| 2026-04-01 | 54271.03 | 54392.50 | 53472.62 | 53786.03 | 0 |
| 2026-03-30 | 53021.91 | 53599.71 | 52521.62 | 52619.02 | 0 |
| 2026-03-27 | 54732.06 | 54733.77 | 53631.84 | 53711.49 | 0 |
| 2026-03-25 | 53796.83 | 55557.99 | 53762.53 | 55091.24 | 0 |
| 2026-03-24 | 53598.98 | 53660.49 | 52260.82 | 53342.33 | 0 |
| 2026-03-23 | 54195.52 | 54270.42 | 51821.68 | 52061.30 | 0 |
| 2026-03-20 | 54619.29 | 55500.32 | 54619.13 | 54751.36 | 0 |
| 2026-03-19 | 55381.90 | 55711.67 | 54204.11 | 54355.62 | 0 |
| 2026-03-18 | 55522.69 | 56403.27 | 55465.03 | 56258.44 | 0 |
| 2026-03-17 | 55348.95 | 55680.47 | 54857.74 | 55509.82 | 0 |
| 2026-03-16 | 54956.44 | 55467.33 | 54011.31 | 55121.62 | 0 |
| 2026-03-13 | 55783.92 | 56067.02 | 54872.55 | 55011.77 | 0 |
| 2026-03-12 | 56313.59 | 56793.87 | 55377.53 | 56343.49 | 0 |
| 2026-03-11 | 57297.48 | 57932.92 | 56527.76 | 56620.94 | 0 |
| 2026-03-10 | 56718.79 | 57495.03 | 56470.17 | 57295.47 | 0 |
| 2026-03-09 | 56223.08 | 56244.75 | 55362.79 | 55843.80 | 0 |
| 2026-03-06 | 57519.31 | 57873.69 | 57254.65 | 57384.57 | 0 |
| 2026-03-05 | 57022.67 | 58005.38 | 56588.66 | 57728.81 | 0 |
| 2026-03-04 | 56873.14 | 57069.32 | 55878.91 | 56817.15 | 0 |
| 2026-03-02 | 56109.77 | 58494.86 | 56109.77 | 57834.34 | 0 |
| 2026-02-27 | 59187.66 | 59582.71 | 58819.60 | 59193.44 | 0 |
| 2026-02-26 | 59269.93 | 59550.80 | 58949.70 | 59205.77 | 0 |
| 2026-02-25 | 59469.10 | 59525.35 | 59074.71 | 59299.44 | 0 |
| 2026-02-24 | 59107.82 | 59309.69 | 58725.93 | 59196.72 | 0 |
| 2026-02-23 | 59598.15 | 59598.15 | 59033.68 | 59198.58 | 0 |
| 2026-02-20 | 58671.55 | 59436.36 | 58615.78 | 59219.12 | 0 |
| 2026-02-19 | 59796.69 | 59854.96 | 58752.38 | 58862.47 | 0 |
| 2026-02-18 | 60106.29 | 60106.29 | 59382.31 | 59913.24 | 0 |
| 2026-02-17 | 59162.87 | 59922.58 | 59162.87 | 59853.33 | 0 |
| 2026-02-16 | 58710.57 | 59413.02 | 58502.83 | 59350.70 | 0 |
| 2026-02-13 | 59230.00 | 59498.54 | 58789.32 | 58879.99 | 0 |
| 2026-02-12 | 59292.63 | 59842.47 | 58877.38 | 59753.54 | 0 |
| 2026-02-11 | 59825.39 | 59833.84 | 58954.99 | 59374.23 | 0 |
| 2026-02-10 | 59718.63 | 59851.21 | 59062.36 | 59196.81 | 0 |
| 2026-02-09 | 58069.38 | 59377.14 | 57945.00 | 59315.68 | 0 |
| 2026-02-06 | 57378.52 | 57776.04 | 56770.33 | 57719.93 | 0 |
| 2026-02-05 | 58115.72 | 58128.45 | 56927.78 | 57468.28 | 0 |
| 2026-02-04 | 57116.95 | 58134.36 | 56521.55 | 57976.73 | 0 |
| 2026-02-03 | 57368.36 | 57628.16 | 56452.80 | 56638.93 | 0 |
| 2026-02-02 | 54921.41 | 55350.76 | 54234.91 | 55205.72 | 0 |
| 2026-02-01 | 55591.77 | 55986.72 | 53903.70 | 54869.32 | 0 |
| 2026-01-30 | 54652.23 | 55492.34 | 54249.66 | 55330.31 | 0 |
| 2026-01-29 | 55762.11 | 55770.86 | 54118.63 | 54864.10 | 0 |
| 2026-01-28 | 55656.76 | 55859.58 | 55218.07 | 55718.63 | 0 |
| 2026-01-27 | 56763.38 | 57067.53 | 55237.69 | 56179.85 | 0 |
| 2026-01-23 | 57411.32 | 57795.55 | 56780.73 | 56848.61 | 0 |
| 2026-01-22 | 57595.60 | 58219.02 | 56831.88 | 57100.00 | 0 |
| 2026-01-21 | 57814.53 | 58078.49 | 57010.76 | 57348.30 | 0 |
| 2026-01-20 | 59619.49 | 59646.50 | 57946.64 | 58067.07 | 0 |
| 2026-01-19 | 59874.61 | 60169.36 | 59511.16 | 59682.62 | 0 |
| 2026-01-16 | 60652.42 | 61014.28 | 59889.82 | 60022.13 | 0 |
| 2026-01-14 | 61265.97 | 61403.34 | 60740.91 | 60854.19 | 0 |
| 2026-01-13 | 61969.51 | 62171.97 | 61120.92 | 61443.26 | 0 |
| 2026-01-12 | 61303.45 | 61936.99 | 60923.87 | 61832.88 | 0 |
| 2026-01-09 | 61524.74 | 62280.54 | 61265.41 | 61498.07 | 0 |
| 2026-01-08 | 62282.00 | 62377.38 | 61672.95 | 61796.09 | 0 |
| 2026-01-07 | 61885.40 | 62638.00 | 61848.91 | 62270.85 | 0 |
| 2026-01-06 | 61485.60 | 61548.90 | 61186.05 | 61502.62 | 0 |
| 2026-01-05 | 60484.53 | 61480.83 | 60484.53 | 61239.85 | 0 |
| 2026-01-02 | 59996.94 | 60614.61 | 59871.10 | 60481.93 | 0 |
| 2026-01-01 | 60096.27 | 60151.18 | 59845.72 | 59963.66 | 0 |
BSE INDEX BSE CD Performance — -4.04% Return
BSE CD Year to Date return from 59964 to 57542, volatility 5.27%.
Period Value Change
-4.04%
59963.66 → 57542.36
Index Volatility
5.27%
Low Volatility
BSE INDEX BSE CD Historical Data — FAQ
ATH, ATL, download formats and data coverage for BSE CD. For live index level, PE ratio and constituent overview, see BSE INDEX BSE CD market index details.
What is the all-time high value of BSE INDEX BSE CD?
The all-time high value of BSE INDEX BSE CD was 69044.38 recorded on 2024-09-24.
What is the all-time low value of BSE INDEX BSE CD?
The all-time low value of BSE INDEX BSE CD was 413.61 recorded on 2001-09-17.
How can I download BSE CD historical data?
You can download BSE INDEX BSE CD 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 CD?
The highest trading volume day for BSE INDEX BSE CD was 0 volume traded on historical records, with index value at N/A.