BSE INDEX BSEDSI Index Historical Data
ATH 1149 (Sep 2024) • ATL 273 (Mar 2020) • 95 records
95 Records
Daily • Year to Date
BSE INDEX BSEDSI All-Time High, All-Time Low & Volume Records
BSEDSI peak 1149 on 27 Sep 2024, trough 273 on 25 Mar 2020. For live index level, PE ratio and constituent overview, see BSE INDEX BSEDSI constituents list.
Index All Time High
1149.05
September 27, 2024
Index All Time Low
272.51
March 25, 2020
BSE INDEX BSEDSI Historical Data — Download CSV & Excel
Showing 95 BSE INDEX BSEDSI (BSEDSI) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX BSEDSI index.
BSE INDEX BSEDSI Historical Data — 95 Daily Records
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | 1034.09 | 1034.78 | 1028.40 | 1031.18 | 0 |
| 2026-05-21 | 1038.11 | 1039.64 | 1031.35 | 1032.70 | 0 |
| 2026-05-20 | 1023.03 | 1032.04 | 1016.69 | 1030.90 | 0 |
| 2026-05-19 | 1024.37 | 1032.57 | 1024.37 | 1027.02 | 0 |
| 2026-05-18 | 1024.36 | 1024.36 | 1011.17 | 1021.68 | 0 |
| 2026-05-15 | 1037.99 | 1039.36 | 1028.85 | 1030.26 | 0 |
| 2026-05-14 | 1039.78 | 1039.90 | 1026.09 | 1034.79 | 0 |
| 2026-05-13 | 1026.06 | 1036.74 | 1023.08 | 1031.78 | 0 |
| 2026-05-12 | 1040.51 | 1043.50 | 1025.87 | 1026.97 | 0 |
| 2026-05-11 | 1052.93 | 1052.95 | 1043.94 | 1044.93 | 0 |
| 2026-05-08 | 1061.60 | 1062.68 | 1054.75 | 1058.57 | 0 |
| 2026-05-07 | 1067.48 | 1068.82 | 1060.43 | 1062.60 | 0 |
| 2026-05-06 | 1058.80 | 1063.89 | 1051.88 | 1061.91 | 0 |
| 2026-05-05 | 1050.44 | 1051.84 | 1042.38 | 1050.41 | 0 |
| 2026-05-04 | 1055.16 | 1059.35 | 1047.04 | 1050.50 | 0 |
| 2026-04-30 | 1054.85 | 1054.85 | 1042.33 | 1048.68 | 0 |
| 2026-04-29 | 1056.03 | 1063.69 | 1048.98 | 1056.86 | 0 |
| 2026-04-28 | 1052.10 | 1056.69 | 1048.47 | 1050.92 | 0 |
| 2026-04-27 | 1044.33 | 1051.95 | 1042.07 | 1050.65 | 0 |
| 2026-04-24 | 1049.54 | 1050.71 | 1033.47 | 1037.94 | 0 |
| 2026-04-23 | 1057.66 | 1058.34 | 1049.37 | 1050.42 | 0 |
| 2026-04-22 | 1061.46 | 1063.02 | 1059.00 | 1059.81 | 0 |
| 2026-04-21 | 1065.96 | 1069.40 | 1063.62 | 1065.91 | 0 |
| 2026-04-20 | 1060.91 | 1066.90 | 1050.15 | 1061.74 | 0 |
| 2026-04-17 | 1051.31 | 1061.90 | 1045.96 | 1059.91 | 0 |
| 2026-04-16 | 1053.01 | 1054.39 | 1045.45 | 1049.35 | 0 |
| 2026-04-15 | 1039.65 | 1046.55 | 1035.66 | 1045.72 | 0 |
| 2026-04-13 | 1013.80 | 1025.59 | 1012.71 | 1024.38 | 0 |
| 2026-04-10 | 1030.47 | 1035.80 | 1026.08 | 1032.67 | 0 |
| 2026-04-09 | 1021.72 | 1029.44 | 1014.91 | 1026.19 | 0 |
| 2026-04-08 | 1029.70 | 1029.70 | 1016.09 | 1022.03 | 0 |
| 2026-04-07 | 983.22 | 996.78 | 977.28 | 995.80 | 0 |
| 2026-04-06 | 979.51 | 987.36 | 973.07 | 986.56 | 0 |
| 2026-04-02 | 967.34 | 980.35 | 951.00 | 978.54 | 0 |
| 2026-04-01 | 986.62 | 988.90 | 972.08 | 975.98 | 0 |
| 2026-03-30 | 964.45 | 979.84 | 960.51 | 962.18 | 0 |
| 2026-03-27 | 986.06 | 988.18 | 973.52 | 974.45 | 0 |
| 2026-03-25 | 983.19 | 993.73 | 981.49 | 988.18 | 0 |
| 2026-03-24 | 985.24 | 985.24 | 962.76 | 974.67 | 0 |
| 2026-03-23 | 981.85 | 982.25 | 960.38 | 963.25 | 0 |
| 2026-03-20 | 991.18 | 1005.52 | 990.70 | 992.89 | 0 |
| 2026-03-19 | 1001.03 | 1001.92 | 981.17 | 984.06 | 0 |
| 2026-03-18 | 1010.22 | 1017.62 | 1008.35 | 1013.92 | 0 |
| 2026-03-17 | 1005.21 | 1009.51 | 997.74 | 1006.89 | 0 |
| 2026-03-16 | 1006.32 | 1012.58 | 990.25 | 1002.29 | 0 |
| 2026-03-13 | 1030.83 | 1031.89 | 1008.77 | 1011.12 | 0 |
| 2026-03-12 | 1026.72 | 1041.82 | 1015.24 | 1034.60 | 0 |
| 2026-03-11 | 1040.96 | 1047.10 | 1029.62 | 1031.06 | 0 |
| 2026-03-10 | 1038.78 | 1042.09 | 1026.18 | 1038.44 | 0 |
| 2026-03-09 | 1027.97 | 1030.29 | 1015.12 | 1026.25 | 0 |
| 2026-03-06 | 1057.20 | 1058.64 | 1049.48 | 1050.46 | 0 |
| 2026-03-05 | 1045.96 | 1060.68 | 1045.81 | 1057.18 | 0 |
| 2026-03-04 | 1052.80 | 1055.08 | 1038.60 | 1041.88 | 0 |
| 2026-03-02 | 1033.20 | 1072.58 | 1033.20 | 1067.29 | 0 |
| 2026-02-27 | 1094.52 | 1095.64 | 1081.69 | 1084.01 | 0 |
| 2026-02-26 | 1093.12 | 1095.15 | 1086.03 | 1094.20 | 0 |
| 2026-02-25 | 1077.95 | 1091.67 | 1077.95 | 1089.70 | 0 |
| 2026-02-24 | 1069.66 | 1076.74 | 1064.19 | 1074.24 | 0 |
| 2026-02-23 | 1075.00 | 1076.65 | 1068.36 | 1074.35 | 0 |
| 2026-02-20 | 1063.23 | 1072.26 | 1061.93 | 1070.10 | 0 |
| 2026-02-19 | 1081.68 | 1083.44 | 1061.49 | 1064.36 | 0 |
| 2026-02-18 | 1075.92 | 1080.95 | 1072.91 | 1080.28 | 0 |
| 2026-02-17 | 1070.87 | 1076.47 | 1067.16 | 1075.18 | 0 |
| 2026-02-16 | 1059.32 | 1072.07 | 1056.38 | 1071.63 | 0 |
| 2026-02-13 | 1066.40 | 1067.05 | 1057.38 | 1061.53 | 0 |
| 2026-02-12 | 1089.64 | 1089.93 | 1074.39 | 1079.26 | 0 |
| 2026-02-11 | 1090.88 | 1091.02 | 1084.27 | 1089.85 | 0 |
| 2026-02-10 | 1085.29 | 1089.67 | 1080.97 | 1087.80 | 0 |
| 2026-02-09 | 1084.87 | 1086.92 | 1078.03 | 1083.08 | 0 |
| 2026-02-06 | 1076.36 | 1080.94 | 1068.62 | 1079.81 | 0 |
| 2026-02-05 | 1081.98 | 1086.59 | 1072.33 | 1078.16 | 0 |
| 2026-02-04 | 1073.15 | 1084.68 | 1064.73 | 1082.71 | 0 |
| 2026-02-03 | 1089.19 | 1092.74 | 1063.54 | 1074.88 | 0 |
| 2026-02-02 | 1041.74 | 1055.97 | 1031.75 | 1053.64 | 0 |
| 2026-02-01 | 1056.34 | 1062.68 | 1027.66 | 1038.91 | 0 |
| 2026-01-30 | 1078.05 | 1078.05 | 1057.84 | 1062.54 | 0 |
| 2026-01-29 | 1075.01 | 1082.22 | 1069.89 | 1080.78 | 0 |
| 2026-01-28 | 1050.25 | 1074.14 | 1050.14 | 1072.91 | 0 |
| 2026-01-27 | 1046.90 | 1052.73 | 1038.99 | 1050.02 | 0 |
| 2026-01-23 | 1051.96 | 1054.92 | 1037.93 | 1039.41 | 0 |
| 2026-01-22 | 1044.53 | 1054.93 | 1044.53 | 1049.10 | 0 |
| 2026-01-21 | 1037.74 | 1045.35 | 1028.25 | 1039.48 | 0 |
| 2026-01-20 | 1060.99 | 1061.99 | 1038.92 | 1041.05 | 0 |
| 2026-01-19 | 1061.84 | 1066.26 | 1058.91 | 1061.60 | 0 |
| 2026-01-16 | 1059.69 | 1070.06 | 1058.97 | 1063.38 | 0 |
| 2026-01-14 | 1049.02 | 1060.18 | 1047.64 | 1056.67 | 0 |
| 2026-01-13 | 1053.83 | 1056.31 | 1042.94 | 1049.98 | 0 |
| 2026-01-12 | 1040.83 | 1051.44 | 1033.56 | 1050.24 | 0 |
| 2026-01-09 | 1043.75 | 1053.31 | 1038.70 | 1042.14 | 0 |
| 2026-01-08 | 1067.58 | 1067.77 | 1044.53 | 1046.55 | 0 |
| 2026-01-07 | 1069.02 | 1072.31 | 1066.13 | 1069.01 | 0 |
| 2026-01-06 | 1068.69 | 1071.95 | 1063.99 | 1068.72 | 0 |
| 2026-01-05 | 1073.63 | 1076.05 | 1064.56 | 1068.77 | 0 |
| 2026-01-02 | 1060.16 | 1072.98 | 1058.98 | 1072.28 | 0 |
| 2026-01-01 | 1059.03 | 1059.66 | 1053.51 | 1057.90 | 0 |
BSE INDEX BSEDSI Performance — -2.53% Return
BSEDSI Year to Date return from 1058 to 1031, volatility 2.94%. Analyse BSE INDEX BSEDSI constituent earnings to understand aggregate earnings trends across constituents.
Period Value Change
-2.53%
1057.90 → 1031.18
Index Volatility
2.94%
Low Volatility
BSE INDEX BSEDSI Historical Data — FAQ
ATH, ATL, download formats and data coverage for BSEDSI.
What is the all-time high value of BSE INDEX BSEDSI?
The all-time high value of BSE INDEX BSEDSI was 1149.05 recorded on 2024-09-27.
What is the all-time low value of BSE INDEX BSEDSI?
The all-time low value of BSE INDEX BSEDSI was 272.51 recorded on 2020-03-25.
How can I download BSEDSI historical data?
You can download BSE INDEX BSEDSI 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 BSEDSI?
The highest trading volume day for BSE INDEX BSEDSI was 0 volume traded on historical records, with index value at N/A.