BSE INDEX BSEFMC Index Historical Data
BSE INDEX BSEFMC Index Historical Data. ATH 24110 (Sep 2024) • ATL 707 (Apr 2003) • 189 records
189 Records
Daily • Year to Date
BSE INDEX BSEFMC All-Time High, All-Time Low & Volume Records
BSEFMC peak 24110 on 23 Sep 2024, trough 707 on 24 Apr 2003. See BSE INDEX BSEFMC stock allocation to track constituent weightings and sector allocation.
Index All Time High
24109.51
September 23, 2024
Index All Time Low
707.46
April 24, 2003
BSE INDEX BSEFMC Historical Data — Download CSV & Excel
Showing 189 BSE INDEX BSEFMC (BSEFMC) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX BSEFMC index.
BSE INDEX BSEFMC Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 17115.49 | 17119.21 | 16997.84 | 17058.44 | 0 |
| 2026-10-06 | 16953.44 | 17157.42 | 16885.59 | 17157.14 | 0 |
| 2026-10-05 | 16730.20 | 16899.65 | 16681.32 | 16892.69 | 0 |
| 2026-10-01 | 16834.62 | 16838.66 | 16487.55 | 16651.28 | 0 |
| 2026-09-30 | 16987.54 | 17048.69 | 16863.84 | 16905.98 | 0 |
| 2026-09-29 | 17086.88 | 17105.85 | 16914.50 | 16965.03 | 0 |
| 2026-09-28 | 17355.17 | 17355.17 | 17107.00 | 17109.74 | 0 |
| 2026-09-25 | 17288.09 | 17376.47 | 17250.45 | 17375.41 | 0 |
| 2026-09-24 | 17434.47 | 17467.94 | 17269.58 | 17311.60 | 0 |
| 2026-09-23 | 17308.85 | 17507.32 | 17273.37 | 17490.06 | 0 |
| 2026-09-22 | 17362.39 | 17409.58 | 17256.20 | 17265.93 | 0 |
| 2026-09-21 | 17242.22 | 17400.07 | 17234.61 | 17383.96 | 0 |
| 2026-09-18 | 17292.91 | 17335.83 | 17199.61 | 17199.65 | 0 |
| 2026-09-17 | 17272.60 | 17373.79 | 17260.20 | 17288.79 | 0 |
| 2026-09-16 | 17062.90 | 17304.85 | 17062.25 | 17266.90 | 0 |
| 2026-09-15 | 17201.97 | 17307.50 | 17018.81 | 17022.02 | 0 |
| 2026-09-11 | 17129.46 | 17219.10 | 17076.54 | 17169.52 | 0 |
| 2026-09-10 | 17259.27 | 17318.83 | 17176.65 | 17213.36 | 0 |
| 2026-09-09 | 17398.15 | 17400.50 | 17207.18 | 17269.22 | 0 |
| 2026-09-08 | 17373.28 | 17485.62 | 17304.41 | 17423.85 | 0 |
| 2026-09-07 | 17428.55 | 17441.09 | 17344.43 | 17356.62 | 0 |
| 2026-09-04 | 17545.52 | 17545.52 | 17425.89 | 17469.95 | 0 |
| 2026-09-03 | 17607.07 | 17607.24 | 17442.25 | 17469.06 | 0 |
| 2026-09-02 | 17555.99 | 17562.32 | 17426.17 | 17547.65 | 0 |
| 2026-09-01 | 17693.30 | 17768.17 | 17552.96 | 17623.66 | 0 |
| 2026-08-31 | 17746.40 | 17751.47 | 17558.42 | 17558.56 | 0 |
| 2026-08-28 | 17865.28 | 17867.03 | 17708.41 | 17761.55 | 0 |
| 2026-08-27 | 17907.15 | 17962.13 | 17796.01 | 17803.26 | 0 |
| 2026-08-26 | 18071.25 | 18110.25 | 17924.69 | 17937.91 | 0 |
| 2026-08-25 | 18043.49 | 18043.50 | 17902.89 | 18032.39 | 0 |
| 2026-08-24 | 18012.43 | 18012.72 | 17904.31 | 17986.37 | 0 |
| 2026-08-21 | 18110.92 | 18111.83 | 17956.40 | 17980.47 | 0 |
| 2026-08-20 | 18025.52 | 18110.68 | 17962.04 | 18102.84 | 0 |
| 2026-08-19 | 18015.76 | 18089.28 | 17896.86 | 17917.48 | 0 |
| 2026-08-18 | 18156.79 | 18168.06 | 18012.77 | 18027.44 | 0 |
| 2026-08-17 | 18282.56 | 18299.51 | 18122.34 | 18149.31 | 0 |
| 2026-08-14 | 18359.43 | 18360.79 | 18251.05 | 18293.25 | 0 |
| 2026-08-13 | 18207.17 | 18349.99 | 18174.56 | 18348.40 | 0 |
| 2026-08-12 | 18258.65 | 18267.47 | 18120.57 | 18172.76 | 0 |
| 2026-08-11 | 18530.79 | 18530.79 | 18295.73 | 18323.56 | 0 |
| 2026-08-10 | 18537.20 | 18558.02 | 18436.88 | 18483.86 | 0 |
| 2026-08-07 | 18449.40 | 18564.55 | 18437.80 | 18473.74 | 0 |
| 2026-08-06 | 18484.25 | 18515.03 | 18436.42 | 18440.60 | 0 |
| 2026-08-05 | 18552.48 | 18552.56 | 18411.05 | 18446.28 | 0 |
| 2026-08-04 | 18643.21 | 18643.21 | 18345.38 | 18419.97 | 0 |
| 2026-08-03 | 18404.15 | 18651.36 | 18378.41 | 18524.01 | 0 |
| 2026-07-31 | 18530.72 | 18538.03 | 18295.32 | 18316.73 | 0 |
| 2026-07-30 | 18521.44 | 18620.30 | 18441.10 | 18482.82 | 0 |
| 2026-07-29 | 18360.78 | 18580.28 | 18292.79 | 18514.45 | 0 |
| 2026-07-28 | 18497.16 | 18621.18 | 18168.00 | 18240.77 | 0 |
| 2026-07-27 | 18387.18 | 18529.49 | 18387.11 | 18475.75 | 0 |
| 2026-07-24 | 18166.12 | 18338.80 | 18144.50 | 18293.96 | 0 |
| 2026-07-23 | 18332.83 | 18413.02 | 18214.68 | 18257.99 | 0 |
| 2026-07-22 | 18283.71 | 18382.29 | 18154.41 | 18349.85 | 0 |
| 2026-07-21 | 18360.05 | 18388.12 | 18218.82 | 18275.12 | 0 |
| 2026-07-20 | 18205.18 | 18339.06 | 18167.69 | 18311.36 | 0 |
| 2026-07-17 | 18146.88 | 18236.81 | 18042.65 | 18205.18 | 0 |
| 2026-07-16 | 18125.69 | 18199.40 | 18068.03 | 18114.78 | 0 |
| 2026-07-15 | 18209.84 | 18211.43 | 18039.42 | 18074.50 | 0 |
| 2026-07-14 | 18215.51 | 18340.10 | 18131.55 | 18148.85 | 0 |
| 2026-07-13 | 18372.40 | 18372.40 | 18233.63 | 18257.18 | 0 |
| 2026-07-10 | 18485.06 | 18517.51 | 18372.49 | 18408.57 | 0 |
| 2026-07-09 | 18240.73 | 18484.63 | 18240.73 | 18391.47 | 0 |
| 2026-07-08 | 18614.93 | 18620.85 | 18164.61 | 18220.53 | 0 |
| 2026-07-07 | 18690.01 | 18735.14 | 18604.25 | 18694.68 | 0 |
| 2026-07-06 | 18647.40 | 18723.13 | 18605.47 | 18698.78 | 0 |
| 2026-07-03 | 18700.76 | 18783.24 | 18598.89 | 18629.02 | 0 |
| 2026-07-02 | 18564.15 | 18651.44 | 18489.34 | 18621.51 | 0 |
| 2026-07-01 | 18237.71 | 18528.77 | 18226.23 | 18505.67 | 0 |
| 2026-06-30 | 18275.88 | 18277.68 | 18137.68 | 18185.65 | 0 |
| 2026-06-29 | 18380.81 | 18438.50 | 18249.78 | 18263.83 | 0 |
| 2026-06-25 | 18266.04 | 18436.86 | 18261.67 | 18342.45 | 0 |
| 2026-06-24 | 18259.15 | 18295.23 | 18170.96 | 18251.55 | 0 |
| 2026-06-23 | 18357.40 | 18418.44 | 18225.72 | 18239.96 | 0 |
| 2026-06-22 | 18456.07 | 18483.14 | 18311.17 | 18357.31 | 0 |
| 2026-06-19 | 18428.35 | 18453.07 | 18292.68 | 18414.08 | 0 |
| 2026-06-18 | 18441.12 | 18493.29 | 18358.17 | 18430.10 | 0 |
| 2026-06-17 | 18437.17 | 18488.39 | 18340.87 | 18384.53 | 0 |
| 2026-06-16 | 18279.00 | 18429.29 | 18251.96 | 18420.71 | 0 |
| 2026-06-15 | 18371.78 | 18406.88 | 18193.79 | 18217.11 | 0 |
| 2026-06-12 | 18156.28 | 18180.98 | 18073.40 | 18139.99 | 0 |
| 2026-06-11 | 18098.00 | 18142.46 | 17977.96 | 17996.21 | 0 |
| 2026-06-10 | 17980.17 | 18321.42 | 17963.44 | 18135.90 | 0 |
| 2026-06-09 | 17958.53 | 18000.72 | 17851.11 | 17985.49 | 0 |
| 2026-06-08 | 17832.37 | 17989.42 | 17702.93 | 17850.88 | 0 |
| 2026-06-05 | 17945.45 | 17955.96 | 17837.42 | 17926.82 | 0 |
| 2026-06-04 | 17825.28 | 17997.71 | 17764.90 | 17890.34 | 0 |
| 2026-06-03 | 18027.46 | 18027.46 | 17771.34 | 17859.13 | 0 |
| 2026-06-02 | 17807.90 | 18043.51 | 17760.09 | 18024.61 | 0 |
| 2026-06-01 | 18324.80 | 18346.37 | 17856.36 | 17896.56 | 0 |
| 2026-05-29 | 18529.15 | 18584.11 | 18173.18 | 18264.66 | 0 |
| 2026-05-27 | 18615.46 | 18652.27 | 18518.14 | 18547.88 | 0 |
| 2026-05-26 | 18559.03 | 18604.54 | 18505.73 | 18569.56 | 0 |
| 2026-05-25 | 18634.09 | 18716.09 | 18505.62 | 18539.15 | 0 |
| 2026-05-22 | 18642.56 | 18659.73 | 18496.43 | 18550.97 | 0 |
| 2026-05-21 | 18749.60 | 18776.76 | 18517.83 | 18556.86 | 0 |
| 2026-05-20 | 18687.24 | 18688.27 | 18561.43 | 18635.03 | 0 |
| 2026-05-19 | 18735.13 | 18944.50 | 18725.22 | 18753.58 | 0 |
| 2026-05-18 | 18781.56 | 18794.74 | 18537.46 | 18745.41 | 0 |
| 2026-05-15 | 18748.14 | 18966.93 | 18747.61 | 18825.55 | 0 |
| 2026-05-14 | 18768.46 | 18865.08 | 18656.15 | 18754.86 | 0 |
| 2026-05-13 | 18666.04 | 18820.44 | 18631.60 | 18709.13 | 0 |
| 2026-05-12 | 18877.75 | 18970.30 | 18634.49 | 18661.63 | 0 |
| 2026-05-11 | 18986.26 | 19058.39 | 18872.78 | 18972.17 | 0 |
| 2026-05-08 | 18997.14 | 19046.88 | 18862.99 | 18997.65 | 0 |
| 2026-05-07 | 19098.27 | 19106.12 | 18951.04 | 18978.79 | 0 |
| 2026-05-06 | 19197.16 | 19223.02 | 18955.45 | 19065.07 | 0 |
| 2026-05-05 | 19009.93 | 19106.21 | 18900.44 | 19092.37 | 0 |
| 2026-05-04 | 19051.31 | 19210.20 | 18921.90 | 18977.42 | 0 |
| 2026-04-30 | 19128.71 | 19128.71 | 18762.69 | 18890.80 | 0 |
| 2026-04-29 | 18881.23 | 19208.97 | 18867.85 | 19105.76 | 0 |
| 2026-04-28 | 18906.17 | 18929.92 | 18798.50 | 18810.17 | 0 |
| 2026-04-27 | 18884.67 | 18978.52 | 18828.10 | 18881.59 | 0 |
| 2026-04-24 | 18986.26 | 18991.17 | 18685.03 | 18763.84 | 0 |
| 2026-04-23 | 18887.52 | 19003.44 | 18791.34 | 18919.60 | 0 |
| 2026-04-22 | 18776.59 | 19066.19 | 18764.72 | 18940.35 | 0 |
| 2026-04-21 | 18374.24 | 18841.30 | 18359.99 | 18755.73 | 0 |
| 2026-04-20 | 18468.83 | 18481.46 | 18276.99 | 18347.30 | 0 |
| 2026-04-17 | 17958.54 | 18403.77 | 17944.84 | 18383.68 | 0 |
| 2026-04-16 | 17953.98 | 17974.24 | 17817.44 | 17922.98 | 0 |
| 2026-04-15 | 17766.61 | 17947.42 | 17766.32 | 17883.31 | 0 |
| 2026-04-13 | 17569.41 | 17700.29 | 17489.33 | 17614.58 | 0 |
| 2026-04-10 | 17669.64 | 17856.01 | 17623.73 | 17831.48 | 0 |
| 2026-04-09 | 17642.49 | 17730.66 | 17536.09 | 17602.83 | 0 |
| 2026-04-08 | 17792.26 | 17792.26 | 17610.00 | 17627.45 | 0 |
| 2026-04-07 | 17206.46 | 17365.60 | 17032.16 | 17344.65 | 0 |
| 2026-04-06 | 17121.28 | 17248.05 | 16975.25 | 17222.24 | 0 |
| 2026-04-02 | 16944.72 | 17113.77 | 16740.58 | 17087.44 | 0 |
| 2026-04-01 | 17115.01 | 17152.80 | 16959.51 | 17041.57 | 0 |
| 2026-03-30 | 16891.82 | 17087.80 | 16741.50 | 16774.27 | 0 |
| 2026-03-27 | 17344.69 | 17356.92 | 17065.38 | 17095.34 | 0 |
| 2026-03-25 | 17346.37 | 17564.44 | 17144.57 | 17421.27 | 0 |
| 2026-03-24 | 17122.42 | 17211.61 | 16826.45 | 17083.29 | 0 |
| 2026-03-23 | 17183.36 | 17227.20 | 16813.56 | 16845.40 | 0 |
| 2026-03-20 | 17383.93 | 17540.43 | 17285.65 | 17320.21 | 0 |
| 2026-03-19 | 17495.40 | 17583.80 | 17200.81 | 17241.25 | 0 |
| 2026-03-18 | 17703.78 | 17761.52 | 17636.53 | 17664.91 | 0 |
| 2026-03-17 | 17782.29 | 17792.87 | 17621.26 | 17634.90 | 0 |
| 2026-03-16 | 17540.22 | 17799.80 | 17506.85 | 17737.74 | 0 |
| 2026-03-13 | 17670.45 | 17829.49 | 17549.06 | 17573.06 | 0 |
| 2026-03-12 | 17963.93 | 17963.93 | 17676.60 | 17708.75 | 0 |
| 2026-03-11 | 18209.16 | 18210.47 | 17971.60 | 18001.18 | 0 |
| 2026-03-10 | 18123.23 | 18217.60 | 18051.26 | 18189.76 | 0 |
| 2026-03-09 | 17981.90 | 18056.54 | 17850.33 | 18006.77 | 0 |
| 2026-03-06 | 18241.96 | 18364.63 | 18221.51 | 18278.63 | 0 |
| 2026-03-05 | 18273.24 | 18372.89 | 18097.40 | 18319.63 | 0 |
| 2026-03-04 | 18336.31 | 18383.94 | 18206.34 | 18230.18 | 0 |
| 2026-03-02 | 17897.30 | 18597.16 | 17897.30 | 18553.23 | 0 |
| 2026-02-27 | 18971.75 | 18997.66 | 18708.68 | 18739.32 | 0 |
| 2026-02-26 | 19075.81 | 19091.13 | 18934.12 | 19028.78 | 0 |
| 2026-02-25 | 19136.14 | 19207.17 | 18977.97 | 19051.12 | 0 |
| 2026-02-24 | 19046.49 | 19139.84 | 18974.60 | 19111.95 | 0 |
| 2026-02-23 | 19031.10 | 19122.34 | 18997.16 | 19100.28 | 0 |
| 2026-02-20 | 18944.03 | 19054.05 | 18869.85 | 18998.26 | 0 |
| 2026-02-19 | 19259.37 | 19260.50 | 18876.01 | 18905.98 | 0 |
| 2026-02-18 | 19014.26 | 19237.57 | 18988.40 | 19228.39 | 0 |
| 2026-02-17 | 18820.66 | 19029.00 | 18808.93 | 19007.80 | 0 |
| 2026-02-16 | 18685.70 | 18864.61 | 18653.26 | 18844.15 | 0 |
| 2026-02-13 | 18996.97 | 18996.97 | 18696.65 | 18734.01 | 0 |
| 2026-02-12 | 19153.22 | 19169.78 | 18966.04 | 19065.01 | 0 |
| 2026-02-11 | 19234.41 | 19248.18 | 19084.82 | 19148.17 | 0 |
| 2026-02-10 | 19130.43 | 19174.54 | 19074.87 | 19155.10 | 0 |
| 2026-02-09 | 19056.34 | 19121.61 | 18929.91 | 19100.25 | 0 |
| 2026-02-06 | 18612.94 | 19017.78 | 18494.08 | 19003.04 | 0 |
| 2026-02-05 | 18698.03 | 18861.99 | 18587.04 | 18622.19 | 0 |
| 2026-02-04 | 18667.69 | 18807.18 | 18609.13 | 18712.69 | 0 |
| 2026-02-03 | 18912.31 | 18995.29 | 18523.46 | 18646.26 | 0 |
| 2026-02-02 | 18342.89 | 18537.78 | 18061.74 | 18511.67 | 0 |
| 2026-02-01 | 18774.12 | 18776.74 | 18234.55 | 18331.40 | 0 |
| 2026-01-30 | 18405.08 | 18770.82 | 18391.29 | 18738.15 | 0 |
| 2026-01-29 | 18644.41 | 18644.41 | 18298.73 | 18464.12 | 0 |
| 2026-01-28 | 18712.62 | 18768.04 | 18449.34 | 18627.02 | 0 |
| 2026-01-27 | 18809.06 | 18823.29 | 18623.07 | 18709.39 | 0 |
| 2026-01-23 | 18994.61 | 19009.28 | 18775.02 | 18800.46 | 0 |
| 2026-01-22 | 18767.33 | 18975.70 | 18767.08 | 18936.35 | 0 |
| 2026-01-21 | 18761.77 | 18915.61 | 18648.17 | 18708.91 | 0 |
| 2026-01-20 | 19177.70 | 19183.92 | 18799.98 | 18839.97 | 0 |
| 2026-01-19 | 18998.53 | 19217.90 | 18983.78 | 19145.82 | 0 |
| 2026-01-16 | 19204.69 | 19242.56 | 19052.91 | 19070.86 | 0 |
| 2026-01-14 | 19220.65 | 19239.79 | 19099.69 | 19133.89 | 0 |
| 2026-01-13 | 19277.19 | 19374.55 | 19146.85 | 19235.78 | 0 |
| 2026-01-12 | 19154.50 | 19297.18 | 19095.81 | 19272.38 | 0 |
| 2026-01-09 | 19339.48 | 19414.66 | 19144.37 | 19187.10 | 0 |
| 2026-01-08 | 19584.48 | 19614.80 | 19377.92 | 19398.50 | 0 |
| 2026-01-07 | 19660.64 | 19713.42 | 19548.26 | 19607.08 | 0 |
| 2026-01-06 | 19630.30 | 19661.04 | 19509.51 | 19641.87 | 0 |
| 2026-01-05 | 19471.43 | 19661.40 | 19434.14 | 19619.51 | 0 |
| 2026-01-02 | 19694.68 | 19694.68 | 19416.96 | 19520.75 | 0 |
| 2026-01-01 | 20348.38 | 20354.78 | 19667.63 | 19741.98 | 0 |
BSE INDEX BSEFMC Performance — -13.59% Return
BSEFMC Year to Date return from 19742 to 17058, volatility 3.69%.
Period Value Change
-13.59%
19741.98 → 17058.44
Index Volatility
3.69%
Low Volatility
BSE INDEX BSEFMC Historical Data — FAQ
ATH, ATL, download formats and data coverage for BSEFMC. For live index level, PE ratio and constituent overview, see BSE INDEX BSEFMC index analysis.
What is the all-time high value of BSE INDEX BSEFMC?
The all-time high value of BSE INDEX BSEFMC was 24109.51 recorded on 2024-09-23.
What is the all-time low value of BSE INDEX BSEFMC?
The all-time low value of BSE INDEX BSEFMC was 707.46 recorded on 2003-04-24.
How can I download BSEFMC historical data?
You can download BSE INDEX BSEFMC 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 BSEFMC?
The highest trading volume day for BSE INDEX BSEFMC was 0 volume traded on historical records, with index value at N/A.