BSE INDEX BSEIPO Index Historical Data
BSE INDEX BSEIPO Index Historical Data. ATH 19265 (Sep 2026) • ATL 804 (Jun 2004) • 189 records
189 Records
Daily • Year to Date
BSE INDEX BSEIPO All-Time High, All-Time Low & Volume Records
BSEIPO peak 19265 on 22 Sep 2026, trough 804 on 23 Jun 2004. For live index level, PE ratio and constituent overview, see BSE INDEX BSEIPO index overview.
Index All Time High
19264.98
September 22, 2026
Index All Time Low
804.40
June 23, 2004
BSE INDEX BSEIPO Historical Data — Download CSV & Excel
Showing 189 BSE INDEX BSEIPO (BSEIPO) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX BSEIPO index.
BSE INDEX BSEIPO Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 18914.94 | 19029.34 | 18817.81 | 18993.35 | 0 |
| 2026-10-06 | 18674.49 | 18958.05 | 18657.26 | 18889.05 | 0 |
| 2026-10-05 | 18506.51 | 18640.99 | 18416.63 | 18584.09 | 0 |
| 2026-10-01 | 18557.22 | 18583.00 | 18181.15 | 18404.70 | 0 |
| 2026-09-30 | 18683.77 | 18734.66 | 18551.19 | 18637.76 | 0 |
| 2026-09-29 | 18279.92 | 18659.08 | 18122.86 | 18564.05 | 0 |
| 2026-09-28 | 18598.80 | 18602.26 | 18260.86 | 18285.10 | 0 |
| 2026-09-25 | 18811.56 | 18811.60 | 18515.13 | 18603.57 | 0 |
| 2026-09-24 | 19005.02 | 19035.36 | 18784.85 | 18804.22 | 0 |
| 2026-09-23 | 19204.09 | 19250.02 | 19001.36 | 19095.77 | 0 |
| 2026-09-22 | 18764.92 | 19264.98 | 18732.66 | 19139.13 | 0 |
| 2026-09-21 | 18635.56 | 18776.39 | 18615.40 | 18694.31 | 0 |
| 2026-09-18 | 18329.95 | 18834.59 | 18319.73 | 18717.65 | 0 |
| 2026-09-17 | 18192.44 | 18374.45 | 18184.21 | 18277.49 | 0 |
| 2026-09-16 | 18383.31 | 18394.51 | 17878.39 | 18226.01 | 0 |
| 2026-09-15 | 18880.16 | 18898.06 | 18347.25 | 18376.14 | 0 |
| 2026-09-11 | 18619.45 | 18824.58 | 18521.64 | 18797.71 | 0 |
| 2026-09-10 | 18657.33 | 18744.54 | 18637.05 | 18698.73 | 0 |
| 2026-09-09 | 18668.50 | 18672.12 | 18547.98 | 18630.45 | 0 |
| 2026-09-08 | 18574.87 | 18672.08 | 18491.41 | 18650.43 | 0 |
| 2026-09-07 | 18612.40 | 18614.07 | 18516.47 | 18536.81 | 0 |
| 2026-09-04 | 18508.05 | 18606.27 | 18470.00 | 18559.99 | 0 |
| 2026-09-03 | 18321.46 | 18441.74 | 18277.69 | 18397.33 | 0 |
| 2026-09-02 | 18207.67 | 18264.75 | 18071.00 | 18240.27 | 0 |
| 2026-09-01 | 18437.05 | 18455.39 | 18170.59 | 18227.25 | 0 |
| 2026-08-31 | 18429.81 | 18502.61 | 18270.53 | 18384.88 | 0 |
| 2026-08-28 | 18515.85 | 18517.37 | 18360.85 | 18380.86 | 0 |
| 2026-08-27 | 18509.09 | 18598.20 | 18421.20 | 18451.18 | 0 |
| 2026-08-26 | 18552.57 | 18583.49 | 18469.59 | 18524.08 | 0 |
| 2026-08-25 | 18433.20 | 18533.63 | 18385.48 | 18506.22 | 0 |
| 2026-08-24 | 18411.70 | 18516.77 | 18383.47 | 18422.87 | 0 |
| 2026-08-21 | 18442.04 | 18447.66 | 18329.52 | 18403.56 | 0 |
| 2026-08-20 | 18340.34 | 18406.38 | 18328.14 | 18359.43 | 0 |
| 2026-08-19 | 18200.41 | 18262.29 | 18101.92 | 18238.08 | 0 |
| 2026-08-18 | 18105.90 | 18172.03 | 18062.97 | 18159.02 | 0 |
| 2026-08-17 | 18100.97 | 18131.25 | 18047.30 | 18115.04 | 0 |
| 2026-08-14 | 18052.31 | 18103.98 | 18018.59 | 18091.43 | 0 |
| 2026-08-13 | 18149.96 | 18178.88 | 18012.65 | 18034.26 | 0 |
| 2026-08-12 | 18042.31 | 18048.73 | 17934.72 | 18018.02 | 0 |
| 2026-08-11 | 17955.11 | 18064.63 | 17938.62 | 18009.64 | 0 |
| 2026-08-10 | 17963.49 | 18008.84 | 17905.62 | 17920.79 | 0 |
| 2026-08-07 | 17845.08 | 17928.72 | 17845.02 | 17914.27 | 0 |
| 2026-08-06 | 17939.09 | 17952.32 | 17831.92 | 17876.41 | 0 |
| 2026-08-05 | 17791.75 | 17913.16 | 17739.70 | 17891.33 | 0 |
| 2026-08-04 | 17789.49 | 17812.33 | 17626.30 | 17673.47 | 0 |
| 2026-08-03 | 17667.41 | 17788.61 | 17607.42 | 17720.42 | 0 |
| 2026-07-31 | 17336.56 | 17531.18 | 17329.35 | 17495.14 | 0 |
| 2026-07-30 | 17449.35 | 17451.90 | 17259.60 | 17274.72 | 0 |
| 2026-07-29 | 17459.34 | 17490.86 | 17398.18 | 17438.42 | 0 |
| 2026-07-28 | 17650.29 | 17651.43 | 17362.44 | 17365.77 | 0 |
| 2026-07-27 | 17597.15 | 17673.27 | 17571.32 | 17628.02 | 0 |
| 2026-07-24 | 17405.55 | 17500.68 | 17248.66 | 17483.00 | 0 |
| 2026-07-23 | 17594.66 | 17677.13 | 17521.56 | 17554.43 | 0 |
| 2026-07-22 | 17648.26 | 17666.67 | 17563.36 | 17590.77 | 0 |
| 2026-07-21 | 17593.09 | 17708.69 | 17590.50 | 17680.08 | 0 |
| 2026-07-20 | 17561.89 | 17597.49 | 17516.14 | 17538.65 | 0 |
| 2026-07-17 | 17695.97 | 17724.95 | 17493.95 | 17561.89 | 0 |
| 2026-07-16 | 17869.94 | 17870.51 | 17649.58 | 17664.65 | 0 |
| 2026-07-15 | 17679.14 | 17768.40 | 17632.21 | 17741.72 | 0 |
| 2026-07-14 | 17737.52 | 17772.73 | 17597.35 | 17616.72 | 0 |
| 2026-07-13 | 17683.62 | 17842.72 | 17621.38 | 17776.76 | 0 |
| 2026-07-10 | 17735.22 | 17784.14 | 17698.68 | 17770.24 | 0 |
| 2026-07-09 | 17339.89 | 17644.10 | 17338.39 | 17618.55 | 0 |
| 2026-07-08 | 17434.02 | 17571.91 | 17192.77 | 17294.56 | 0 |
| 2026-07-07 | 17663.33 | 17685.90 | 17504.29 | 17537.26 | 0 |
| 2026-07-06 | 17736.41 | 17743.73 | 17605.31 | 17635.45 | 0 |
| 2026-07-03 | 17847.87 | 17852.78 | 17657.10 | 17671.87 | 0 |
| 2026-07-02 | 17743.74 | 17782.95 | 17711.43 | 17757.78 | 0 |
| 2026-07-01 | 17647.70 | 17744.22 | 17603.48 | 17677.13 | 0 |
| 2026-06-30 | 17546.08 | 17621.73 | 17490.37 | 17584.24 | 0 |
| 2026-06-29 | 17435.93 | 17561.27 | 17291.85 | 17521.32 | 0 |
| 2026-06-25 | 17636.46 | 17712.95 | 17407.66 | 17432.59 | 0 |
| 2026-06-24 | 17513.59 | 17590.54 | 17461.99 | 17561.89 | 0 |
| 2026-06-23 | 17672.77 | 17672.77 | 17478.65 | 17518.66 | 0 |
| 2026-06-22 | 17661.13 | 17689.31 | 17545.55 | 17581.70 | 0 |
| 2026-06-19 | 17287.10 | 17722.64 | 17225.29 | 17602.17 | 0 |
| 2026-06-18 | 17151.53 | 17302.60 | 17147.10 | 17273.07 | 0 |
| 2026-06-17 | 17102.30 | 17174.61 | 17090.17 | 17102.07 | 0 |
| 2026-06-16 | 17072.67 | 17130.13 | 16984.13 | 17069.48 | 0 |
| 2026-06-15 | 16867.40 | 17008.19 | 16803.23 | 16963.58 | 0 |
| 2026-06-12 | 16443.92 | 16597.42 | 16433.29 | 16566.69 | 0 |
| 2026-06-11 | 16327.48 | 16423.22 | 16216.50 | 16250.90 | 0 |
| 2026-06-10 | 16602.85 | 16655.79 | 16337.43 | 16365.60 | 0 |
| 2026-06-09 | 16336.63 | 16563.33 | 16327.71 | 16544.65 | 0 |
| 2026-06-08 | 16274.22 | 16417.49 | 16189.73 | 16241.52 | 0 |
| 2026-06-05 | 16540.19 | 16581.39 | 16402.85 | 16424.10 | 0 |
| 2026-06-04 | 16345.31 | 16532.13 | 16332.16 | 16482.63 | 0 |
| 2026-06-03 | 16382.22 | 16400.93 | 16141.49 | 16366.16 | 0 |
| 2026-06-02 | 16189.56 | 16356.59 | 16153.05 | 16342.48 | 0 |
| 2026-06-01 | 16466.13 | 16471.18 | 16157.80 | 16182.69 | 0 |
| 2026-05-29 | 16453.21 | 16481.30 | 16265.50 | 16309.91 | 0 |
| 2026-05-27 | 16368.15 | 16372.26 | 16282.27 | 16341.50 | 0 |
| 2026-05-26 | 16307.67 | 16433.31 | 16263.42 | 16324.21 | 0 |
| 2026-05-25 | 16100.54 | 16213.08 | 16100.54 | 16196.09 | 0 |
| 2026-05-22 | 15952.63 | 16018.93 | 15910.87 | 15973.45 | 0 |
| 2026-05-21 | 16045.37 | 16045.79 | 15881.67 | 15908.16 | 0 |
| 2026-05-20 | 15771.72 | 15862.01 | 15676.75 | 15838.69 | 0 |
| 2026-05-19 | 15804.61 | 15894.39 | 15760.79 | 15804.18 | 0 |
| 2026-05-18 | 15896.90 | 15903.75 | 15599.69 | 15741.12 | 0 |
| 2026-05-15 | 16157.25 | 16215.79 | 15973.41 | 15991.83 | 0 |
| 2026-05-14 | 16159.81 | 16184.00 | 15930.09 | 16075.07 | 0 |
| 2026-05-13 | 15902.76 | 16092.91 | 15869.40 | 16050.97 | 0 |
| 2026-05-12 | 16304.29 | 16354.90 | 15883.18 | 15906.46 | 0 |
| 2026-05-11 | 16400.86 | 16437.75 | 16257.61 | 16335.41 | 0 |
| 2026-05-08 | 16489.41 | 16536.60 | 16413.15 | 16426.49 | 0 |
| 2026-05-07 | 16426.35 | 16506.53 | 16408.02 | 16474.61 | 0 |
| 2026-05-06 | 16459.68 | 16474.39 | 16170.06 | 16365.95 | 0 |
| 2026-05-05 | 16433.02 | 16542.20 | 16293.13 | 16306.29 | 0 |
| 2026-05-04 | 16364.78 | 16484.63 | 16321.04 | 16429.80 | 0 |
| 2026-04-30 | 16297.67 | 16328.15 | 16117.29 | 16256.33 | 0 |
| 2026-04-29 | 16466.78 | 16491.13 | 16291.91 | 16318.53 | 0 |
| 2026-04-28 | 16393.83 | 16468.81 | 16295.34 | 16313.27 | 0 |
| 2026-04-27 | 16188.40 | 16368.47 | 16183.98 | 16333.11 | 0 |
| 2026-04-24 | 16251.10 | 16300.27 | 15966.86 | 16092.34 | 0 |
| 2026-04-23 | 16279.92 | 16388.87 | 16150.06 | 16178.92 | 0 |
| 2026-04-22 | 16218.48 | 16314.08 | 16211.99 | 16279.21 | 0 |
| 2026-04-21 | 16100.13 | 16258.28 | 16062.40 | 16213.04 | 0 |
| 2026-04-20 | 15929.78 | 16076.98 | 15809.04 | 16007.66 | 0 |
| 2026-04-17 | 15871.89 | 15970.86 | 15816.37 | 15933.46 | 0 |
| 2026-04-16 | 15890.62 | 15925.35 | 15690.03 | 15803.53 | 0 |
| 2026-04-15 | 15664.80 | 15764.26 | 15609.94 | 15626.56 | 0 |
| 2026-04-13 | 15031.21 | 15505.72 | 14973.30 | 15403.18 | 0 |
| 2026-04-10 | 15073.94 | 15370.58 | 15073.94 | 15354.78 | 0 |
| 2026-04-09 | 14806.57 | 15064.42 | 14721.10 | 14982.00 | 0 |
| 2026-04-08 | 14702.17 | 14805.54 | 14609.78 | 14768.66 | 0 |
| 2026-04-07 | 14173.29 | 14285.20 | 14096.83 | 14240.16 | 0 |
| 2026-04-06 | 14006.12 | 14237.19 | 13873.66 | 14212.34 | 0 |
| 2026-04-02 | 13897.95 | 13984.50 | 13711.87 | 13955.87 | 0 |
| 2026-04-01 | 14074.11 | 14149.31 | 14000.20 | 14039.91 | 0 |
| 2026-03-30 | 14044.94 | 14077.10 | 13673.97 | 13736.33 | 0 |
| 2026-03-27 | 14189.31 | 14314.32 | 14083.86 | 14230.18 | 0 |
| 2026-03-25 | 14259.62 | 14434.41 | 14236.95 | 14313.99 | 0 |
| 2026-03-24 | 14209.00 | 14229.43 | 13952.80 | 14186.16 | 0 |
| 2026-03-23 | 14242.63 | 14257.54 | 13800.83 | 13907.85 | 0 |
| 2026-03-20 | 14316.08 | 14491.13 | 14287.28 | 14438.76 | 0 |
| 2026-03-19 | 14335.63 | 14449.42 | 14156.12 | 14188.14 | 0 |
| 2026-03-18 | 14262.32 | 14612.50 | 14261.79 | 14592.67 | 0 |
| 2026-03-17 | 14094.68 | 14242.74 | 14055.94 | 14206.22 | 0 |
| 2026-03-16 | 14066.06 | 14109.34 | 13814.49 | 14041.02 | 0 |
| 2026-03-13 | 14320.63 | 14335.15 | 14042.29 | 14110.88 | 0 |
| 2026-03-12 | 14292.98 | 14395.28 | 14100.11 | 14371.70 | 0 |
| 2026-03-11 | 14520.50 | 14588.63 | 14330.34 | 14382.99 | 0 |
| 2026-03-10 | 14296.16 | 14493.88 | 14257.99 | 14472.39 | 0 |
| 2026-03-09 | 14136.60 | 14139.95 | 13898.03 | 14097.20 | 0 |
| 2026-03-06 | 14427.43 | 14538.70 | 14397.40 | 14415.20 | 0 |
| 2026-03-05 | 14432.86 | 14512.59 | 14326.30 | 14439.53 | 0 |
| 2026-03-04 | 14399.14 | 14451.60 | 14244.68 | 14363.25 | 0 |
| 2026-03-02 | 14002.16 | 14720.64 | 13999.94 | 14667.83 | 0 |
| 2026-02-27 | 14889.30 | 14965.28 | 14845.18 | 14935.09 | 0 |
| 2026-02-26 | 14972.86 | 15012.04 | 14849.17 | 14929.02 | 0 |
| 2026-02-25 | 14872.27 | 15017.88 | 14837.21 | 14950.10 | 0 |
| 2026-02-24 | 14934.64 | 14948.28 | 14754.35 | 14829.89 | 0 |
| 2026-02-23 | 14968.91 | 15064.81 | 14933.00 | 14965.95 | 0 |
| 2026-02-20 | 15004.41 | 15079.89 | 14930.60 | 14947.22 | 0 |
| 2026-02-19 | 15221.52 | 15272.39 | 15009.08 | 15055.62 | 0 |
| 2026-02-18 | 15178.57 | 15266.33 | 15149.27 | 15208.32 | 0 |
| 2026-02-17 | 15042.64 | 15180.10 | 14998.60 | 15152.30 | 0 |
| 2026-02-16 | 15023.73 | 15084.96 | 14892.96 | 15062.36 | 0 |
| 2026-02-13 | 15205.20 | 15236.29 | 15010.13 | 15130.50 | 0 |
| 2026-02-12 | 15275.06 | 15308.79 | 15183.59 | 15264.55 | 0 |
| 2026-02-11 | 15351.21 | 15361.99 | 15197.46 | 15234.42 | 0 |
| 2026-02-10 | 15248.46 | 15348.35 | 15216.66 | 15302.57 | 0 |
| 2026-02-09 | 15085.96 | 15234.95 | 15046.27 | 15202.32 | 0 |
| 2026-02-06 | 15043.00 | 15068.77 | 14954.27 | 15043.22 | 0 |
| 2026-02-05 | 15154.80 | 15158.77 | 14996.42 | 15102.77 | 0 |
| 2026-02-04 | 15087.17 | 15185.90 | 15040.25 | 15177.82 | 0 |
| 2026-02-03 | 15062.96 | 15174.78 | 14978.11 | 15115.69 | 0 |
| 2026-02-02 | 14668.57 | 14669.51 | 14416.99 | 14634.51 | 0 |
| 2026-02-01 | 14849.67 | 14888.82 | 14437.24 | 14683.11 | 0 |
| 2026-01-30 | 14528.11 | 14874.75 | 14497.27 | 14865.86 | 0 |
| 2026-01-29 | 14582.47 | 14678.73 | 14525.53 | 14622.94 | 0 |
| 2026-01-28 | 14521.22 | 14643.07 | 14521.13 | 14624.17 | 0 |
| 2026-01-27 | 14657.46 | 14682.23 | 14374.27 | 14498.47 | 0 |
| 2026-01-23 | 14906.90 | 14916.45 | 14581.54 | 14632.49 | 0 |
| 2026-01-22 | 14720.56 | 14904.66 | 14719.28 | 14899.34 | 0 |
| 2026-01-21 | 14605.01 | 14700.37 | 14416.63 | 14647.91 | 0 |
| 2026-01-20 | 15090.38 | 15104.54 | 14686.30 | 14736.01 | 0 |
| 2026-01-19 | 15190.11 | 15261.54 | 15047.63 | 15094.98 | 0 |
| 2026-01-16 | 15263.65 | 15439.66 | 15243.81 | 15278.01 | 0 |
| 2026-01-14 | 15224.66 | 15278.10 | 15157.08 | 15252.60 | 0 |
| 2026-01-13 | 15245.96 | 15329.56 | 15168.28 | 15236.80 | 0 |
| 2026-01-12 | 15198.13 | 15222.12 | 14960.84 | 15195.22 | 0 |
| 2026-01-09 | 15342.34 | 15400.13 | 15221.15 | 15259.01 | 0 |
| 2026-01-08 | 15685.25 | 15703.12 | 15405.08 | 15421.19 | 0 |
| 2026-01-07 | 15667.69 | 15716.30 | 15606.00 | 15700.22 | 0 |
| 2026-01-06 | 15677.97 | 15728.66 | 15615.80 | 15665.15 | 0 |
| 2026-01-05 | 15784.73 | 15826.53 | 15641.49 | 15658.33 | 0 |
| 2026-01-02 | 15629.36 | 15849.51 | 15611.00 | 15835.27 | 0 |
| 2026-01-01 | 15718.59 | 15756.93 | 15606.98 | 15633.56 | 0 |
BSE INDEX BSEIPO Performance — +21.49% Return
BSEIPO Year to Date return from 15634 to 18993, volatility 9.10%.
Period Value Change
+21.49%
15633.56 → 18993.35
Index Volatility
9.10%
Low Volatility
BSE INDEX BSEIPO Historical Data — FAQ
ATH, ATL, download formats and data coverage for BSEIPO. See BSE INDEX BSEIPO stock allocation to track constituent weightings and sector allocation.
What is the all-time high value of BSE INDEX BSEIPO?
The all-time high value of BSE INDEX BSEIPO was 19264.98 recorded on 2026-09-22.
What is the all-time low value of BSE INDEX BSEIPO?
The all-time low value of BSE INDEX BSEIPO was 804.4 recorded on 2004-06-23.
How can I download BSEIPO historical data?
You can download BSE INDEX BSEIPO 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 BSEIPO?
The highest trading volume day for BSE INDEX BSEIPO was 0 volume traded on historical records, with index value at N/A.