BSE INDEX BSE500 Index Historical Data
ATH 38740 (Sep 2024) • ATL 789 (Sep 2001) • 95 records
95 Records
Daily • Year to Date
BSE INDEX BSE500 All-Time High, All-Time Low & Volume Records
BSE500 peak 38740 on 27 Sep 2024, trough 789 on 21 Sep 2001.
Index All Time High
38740.08
September 27, 2024
Index All Time Low
788.51
September 21, 2001
BSE INDEX BSE500 Historical Data — Download CSV & Excel
Showing 95 BSE INDEX BSE500 (BSE500) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX BSE500 index.
BSE INDEX BSE500 Historical Data — 95 Daily Records
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | 35427.79 | 35534.81 | 35350.16 | 35413.94 | 0 |
| 2026-05-21 | 35539.28 | 35615.31 | 35272.36 | 35340.31 | 0 |
| 2026-05-20 | 35030.21 | 35323.45 | 34887.74 | 35299.20 | 0 |
| 2026-05-19 | 35174.81 | 35397.09 | 35159.22 | 35201.48 | 0 |
| 2026-05-18 | 35037.09 | 35165.14 | 34630.24 | 35114.86 | 0 |
| 2026-05-15 | 35447.39 | 35520.01 | 35194.99 | 35236.50 | 0 |
| 2026-05-14 | 35213.34 | 35457.45 | 34936.77 | 35364.44 | 0 |
| 2026-05-13 | 34854.33 | 35250.75 | 34749.92 | 35010.26 | 0 |
| 2026-05-12 | 35557.27 | 35627.57 | 34855.61 | 34899.09 | 0 |
| 2026-05-11 | 35952.09 | 35958.89 | 35651.04 | 35679.54 | 0 |
| 2026-05-08 | 36302.67 | 36302.67 | 36132.49 | 36187.29 | 0 |
| 2026-05-07 | 36400.84 | 36476.09 | 36226.86 | 36333.79 | 0 |
| 2026-05-06 | 35981.60 | 36235.34 | 35767.24 | 36211.89 | 0 |
| 2026-05-05 | 35712.99 | 35752.05 | 35494.19 | 35711.23 | 0 |
| 2026-05-04 | 35710.19 | 35936.50 | 35559.96 | 35741.67 | 0 |
| 2026-04-30 | 35653.53 | 35653.53 | 35237.96 | 35515.95 | 0 |
| 2026-04-29 | 35838.81 | 36058.09 | 35743.15 | 35811.60 | 0 |
| 2026-04-28 | 35749.81 | 35868.88 | 35603.45 | 35650.27 | 0 |
| 2026-04-27 | 35504.04 | 35797.70 | 35473.26 | 35751.09 | 0 |
| 2026-04-24 | 35725.62 | 35807.37 | 35201.71 | 35349.66 | 0 |
| 2026-04-23 | 35860.73 | 35959.18 | 35697.91 | 35729.71 | 0 |
| 2026-04-22 | 36024.94 | 36103.89 | 35909.55 | 36009.59 | 0 |
| 2026-04-21 | 35899.63 | 36132.13 | 35853.92 | 36091.30 | 0 |
| 2026-04-20 | 35896.68 | 36012.45 | 35583.94 | 35814.68 | 0 |
| 2026-04-17 | 35540.32 | 35836.64 | 35420.00 | 35820.15 | 0 |
| 2026-04-16 | 35668.04 | 35703.96 | 35290.88 | 35485.91 | 0 |
| 2026-04-15 | 35271.57 | 35439.21 | 35241.65 | 35394.87 | 0 |
| 2026-04-13 | 34290.51 | 34838.72 | 34174.75 | 34738.75 | 0 |
| 2026-04-10 | 34745.45 | 35027.91 | 34663.06 | 35004.96 | 0 |
| 2026-04-09 | 34646.89 | 34765.66 | 34379.59 | 34521.99 | 0 |
| 2026-04-08 | 34583.59 | 34722.95 | 34422.86 | 34690.59 | 0 |
| 2026-04-07 | 33105.88 | 33418.56 | 32870.99 | 33395.05 | 0 |
| 2026-04-06 | 32914.79 | 33265.91 | 32605.90 | 33229.93 | 0 |
| 2026-04-02 | 32444.29 | 32920.03 | 31965.51 | 32839.65 | 0 |
| 2026-04-01 | 33012.27 | 33149.42 | 32710.87 | 32814.97 | 0 |
| 2026-03-30 | 32490.07 | 32741.39 | 32121.51 | 32182.38 | 0 |
| 2026-03-27 | 33465.09 | 33471.04 | 32917.26 | 32935.19 | 0 |
| 2026-03-25 | 33294.50 | 33859.37 | 33275.50 | 33645.89 | 0 |
| 2026-03-24 | 33067.30 | 33188.10 | 32506.52 | 33009.57 | 0 |
| 2026-03-23 | 33072.74 | 33074.43 | 32306.13 | 32377.87 | 0 |
| 2026-03-20 | 33451.94 | 33775.86 | 33372.00 | 33423.61 | 0 |
| 2026-03-19 | 33659.89 | 33766.94 | 33145.03 | 33255.16 | 0 |
| 2026-03-18 | 34053.98 | 34443.52 | 34006.82 | 34329.13 | 0 |
| 2026-03-17 | 33799.53 | 34032.97 | 33599.90 | 33940.18 | 0 |
| 2026-03-16 | 33420.82 | 33815.24 | 33076.55 | 33673.11 | 0 |
| 2026-03-13 | 34093.37 | 34116.86 | 33454.69 | 33516.43 | 0 |
| 2026-03-12 | 34341.18 | 34554.78 | 34003.98 | 34300.49 | 0 |
| 2026-03-11 | 35046.38 | 35153.72 | 34487.09 | 34529.78 | 0 |
| 2026-03-10 | 34920.69 | 35065.25 | 34697.98 | 35005.20 | 0 |
| 2026-03-09 | 34515.94 | 34607.51 | 34083.36 | 34557.39 | 0 |
| 2026-03-06 | 35464.12 | 35576.40 | 35198.97 | 35232.05 | 0 |
| 2026-03-05 | 35287.66 | 35672.78 | 35215.32 | 35579.03 | 0 |
| 2026-03-04 | 35119.26 | 35298.61 | 34944.70 | 35125.64 | 0 |
| 2026-03-02 | 34697.30 | 36038.18 | 34697.30 | 35812.02 | 0 |
| 2026-02-27 | 36716.12 | 36723.29 | 36273.15 | 36322.56 | 0 |
| 2026-02-26 | 36740.97 | 36837.67 | 36587.49 | 36748.49 | 0 |
| 2026-02-25 | 36629.39 | 36835.50 | 36565.41 | 36679.75 | 0 |
| 2026-02-24 | 36704.62 | 36710.28 | 36318.27 | 36530.09 | 0 |
| 2026-02-23 | 36756.18 | 36946.39 | 36682.69 | 36817.86 | 0 |
| 2026-02-20 | 36456.94 | 36787.88 | 36408.36 | 36674.32 | 0 |
| 2026-02-19 | 37142.07 | 37148.24 | 36434.61 | 36523.88 | 0 |
| 2026-02-18 | 36933.53 | 37081.54 | 36824.71 | 37062.35 | 0 |
| 2026-02-17 | 36746.75 | 36936.37 | 36680.72 | 36904.38 | 0 |
| 2026-02-16 | 36426.51 | 36810.22 | 36340.37 | 36787.89 | 0 |
| 2026-02-13 | 36724.30 | 36748.98 | 36484.73 | 36532.48 | 0 |
| 2026-02-12 | 37199.68 | 37204.79 | 36951.43 | 37049.40 | 0 |
| 2026-02-11 | 37272.29 | 37303.93 | 37143.44 | 37256.72 | 0 |
| 2026-02-10 | 37208.19 | 37278.36 | 37117.34 | 37207.34 | 0 |
| 2026-02-09 | 36951.46 | 37126.89 | 36889.08 | 37113.23 | 0 |
| 2026-02-06 | 36624.80 | 36751.08 | 36388.84 | 36730.20 | 0 |
| 2026-02-05 | 36845.78 | 36851.57 | 36588.87 | 36695.11 | 0 |
| 2026-02-04 | 36659.88 | 36931.60 | 36498.43 | 36890.21 | 0 |
| 2026-02-03 | 37250.12 | 37473.63 | 36624.79 | 36755.96 | 0 |
| 2026-02-02 | 35426.33 | 35858.16 | 35150.45 | 35814.09 | 0 |
| 2026-02-01 | 36157.88 | 36317.15 | 35061.88 | 35462.81 | 0 |
| 2026-01-30 | 36040.25 | 36225.02 | 35933.45 | 36185.03 | 0 |
| 2026-01-29 | 36236.33 | 36305.14 | 35937.07 | 36266.59 | 0 |
| 2026-01-28 | 35837.97 | 36217.57 | 35836.71 | 36188.16 | 0 |
| 2026-01-27 | 35637.56 | 35880.54 | 35385.48 | 35786.84 | 0 |
| 2026-01-23 | 36141.46 | 36180.52 | 35572.03 | 35609.90 | 0 |
| 2026-01-22 | 36041.02 | 36298.05 | 35899.62 | 36088.66 | 0 |
| 2026-01-21 | 35819.88 | 36052.28 | 35438.27 | 35815.26 | 0 |
| 2026-01-20 | 36628.17 | 36639.86 | 35913.17 | 35984.65 | 0 |
| 2026-01-19 | 36749.36 | 36760.45 | 36581.77 | 36650.97 | 0 |
| 2026-01-16 | 36863.78 | 37092.59 | 36787.07 | 36829.93 | 0 |
| 2026-01-14 | 36711.66 | 36938.37 | 36684.62 | 36805.06 | 0 |
| 2026-01-13 | 36954.42 | 37042.96 | 36588.63 | 36806.21 | 0 |
| 2026-01-12 | 36744.75 | 36899.99 | 36379.67 | 36864.27 | 0 |
| 2026-01-09 | 37058.30 | 37234.83 | 36714.81 | 36807.62 | 0 |
| 2026-01-08 | 37613.53 | 37656.06 | 37100.79 | 37137.33 | 0 |
| 2026-01-07 | 37555.46 | 37718.35 | 37552.47 | 37669.63 | 0 |
| 2026-01-06 | 37723.24 | 37777.16 | 37553.76 | 37657.70 | 0 |
| 2026-01-05 | 37789.92 | 37874.46 | 37646.18 | 37730.95 | 0 |
| 2026-01-02 | 37539.53 | 37815.41 | 37495.25 | 37799.57 | 0 |
| 2026-01-01 | 37486.31 | 37528.80 | 37385.84 | 37497.10 | 0 |
BSE INDEX BSE500 Performance — -5.56% Return
BSE500 Year to Date return from 37497 to 35414, volatility 3.67%. For live index level, PE ratio and constituent overview, see BSE INDEX BSE500 index performance.
Period Value Change
-5.56%
37497.10 → 35413.94
Index Volatility
3.67%
Low Volatility
BSE INDEX BSE500 Historical Data — FAQ
ATH, ATL, download formats and data coverage for BSE500. Analyse BSE INDEX BSE500 constituent earnings to understand aggregate earnings trends across constituents.
What is the all-time high value of BSE INDEX BSE500?
The all-time high value of BSE INDEX BSE500 was 38740.08 recorded on 2024-09-27.
What is the all-time low value of BSE INDEX BSE500?
The all-time low value of BSE INDEX BSE500 was 788.51 recorded on 2001-09-21.
How can I download BSE500 historical data?
You can download BSE INDEX BSE500 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 BSE500?
The highest trading volume day for BSE INDEX BSE500 was 0 volume traded on historical records, with index value at N/A.