BSE INDEX BSEMOI Index Historical Data
BSE INDEX BSEMOI Index Historical Data. ATH 2484 (Sep 2024) • ATL 391 (Feb 2016) • 189 records
189 Records
Daily • Year to Date
BSE INDEX BSEMOI All-Time High, All-Time Low & Volume Records
BSEMOI peak 2484 on 27 Sep 2024, trough 391 on 25 Feb 2016. For live index level, PE ratio and constituent overview, see BSE INDEX BSEMOI index performance.
Index All Time High
2484.21
September 27, 2024
Index All Time Low
390.65
February 25, 2016
BSE INDEX BSEMOI Historical Data — Download CSV & Excel
Showing 189 BSE INDEX BSEMOI (BSEMOI) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX BSEMOI index.
BSE INDEX BSEMOI Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 2116.56 | 2117.22 | 2092.59 | 2099.32 | 0 |
| 2026-10-06 | 2107.22 | 2125.56 | 2101.18 | 2125.06 | 0 |
| 2026-10-05 | 2101.17 | 2107.60 | 2089.04 | 2102.08 | 0 |
| 2026-10-01 | 2111.33 | 2112.22 | 2061.71 | 2086.82 | 0 |
| 2026-09-30 | 2126.60 | 2137.53 | 2120.23 | 2120.45 | 0 |
| 2026-09-29 | 2134.86 | 2136.79 | 2117.40 | 2125.39 | 0 |
| 2026-09-28 | 2171.14 | 2171.22 | 2132.52 | 2135.90 | 0 |
| 2026-09-25 | 2173.50 | 2181.73 | 2166.06 | 2177.78 | 0 |
| 2026-09-24 | 2190.76 | 2194.02 | 2170.94 | 2172.83 | 0 |
| 2026-09-23 | 2190.94 | 2206.16 | 2187.82 | 2206.16 | 0 |
| 2026-09-22 | 2196.36 | 2202.30 | 2182.94 | 2186.13 | 0 |
| 2026-09-21 | 2193.47 | 2199.78 | 2186.27 | 2195.34 | 0 |
| 2026-09-18 | 2180.87 | 2197.33 | 2179.57 | 2185.94 | 0 |
| 2026-09-17 | 2151.97 | 2182.03 | 2151.97 | 2175.22 | 0 |
| 2026-09-16 | 2144.61 | 2158.53 | 2126.52 | 2156.18 | 0 |
| 2026-09-15 | 2199.59 | 2200.26 | 2138.12 | 2138.21 | 0 |
| 2026-09-11 | 2186.74 | 2200.46 | 2168.65 | 2196.14 | 0 |
| 2026-09-10 | 2210.78 | 2213.45 | 2200.76 | 2208.61 | 0 |
| 2026-09-09 | 2207.23 | 2221.65 | 2203.18 | 2211.96 | 0 |
| 2026-09-08 | 2210.04 | 2214.90 | 2206.93 | 2212.76 | 0 |
| 2026-09-07 | 2216.82 | 2220.95 | 2200.51 | 2206.00 | 0 |
| 2026-09-04 | 2222.39 | 2225.72 | 2214.47 | 2217.12 | 0 |
| 2026-09-03 | 2224.30 | 2228.00 | 2213.08 | 2215.77 | 0 |
| 2026-09-02 | 2209.34 | 2213.37 | 2190.21 | 2213.37 | 0 |
| 2026-09-01 | 2261.40 | 2261.48 | 2214.23 | 2224.81 | 0 |
| 2026-08-31 | 2250.63 | 2253.73 | 2226.94 | 2252.83 | 0 |
| 2026-08-28 | 2270.05 | 2270.77 | 2248.61 | 2256.97 | 0 |
| 2026-08-27 | 2284.03 | 2288.96 | 2256.30 | 2256.35 | 0 |
| 2026-08-26 | 2279.67 | 2286.24 | 2271.11 | 2279.89 | 0 |
| 2026-08-25 | 2253.94 | 2267.25 | 2246.26 | 2267.25 | 0 |
| 2026-08-24 | 2257.07 | 2259.87 | 2248.07 | 2252.75 | 0 |
| 2026-08-21 | 2250.98 | 2253.67 | 2243.55 | 2253.67 | 0 |
| 2026-08-20 | 2247.83 | 2252.57 | 2239.44 | 2241.30 | 0 |
| 2026-08-19 | 2235.89 | 2238.88 | 2222.13 | 2230.87 | 0 |
| 2026-08-18 | 2246.17 | 2253.21 | 2238.62 | 2241.84 | 0 |
| 2026-08-17 | 2232.83 | 2255.01 | 2232.65 | 2251.62 | 0 |
| 2026-08-14 | 2255.25 | 2255.79 | 2239.54 | 2244.66 | 0 |
| 2026-08-13 | 2269.60 | 2269.68 | 2252.36 | 2258.01 | 0 |
| 2026-08-12 | 2255.20 | 2270.89 | 2255.20 | 2261.95 | 0 |
| 2026-08-11 | 2256.27 | 2256.27 | 2246.75 | 2255.29 | 0 |
| 2026-08-10 | 2254.53 | 2261.78 | 2247.36 | 2260.04 | 0 |
| 2026-08-07 | 2250.72 | 2256.24 | 2245.55 | 2256.24 | 0 |
| 2026-08-06 | 2252.24 | 2258.37 | 2240.23 | 2258.36 | 0 |
| 2026-08-05 | 2249.47 | 2249.97 | 2235.74 | 2244.88 | 0 |
| 2026-08-04 | 2243.95 | 2244.02 | 2221.27 | 2229.04 | 0 |
| 2026-08-03 | 2215.09 | 2229.02 | 2207.29 | 2221.52 | 0 |
| 2026-07-31 | 2181.19 | 2201.78 | 2181.02 | 2196.07 | 0 |
| 2026-07-30 | 2168.71 | 2172.79 | 2159.19 | 2170.80 | 0 |
| 2026-07-29 | 2161.36 | 2171.04 | 2154.24 | 2169.62 | 0 |
| 2026-07-28 | 2159.28 | 2159.28 | 2145.19 | 2153.14 | 0 |
| 2026-07-27 | 2144.10 | 2157.87 | 2143.97 | 2155.79 | 0 |
| 2026-07-24 | 2120.89 | 2131.61 | 2103.85 | 2128.15 | 0 |
| 2026-07-23 | 2140.27 | 2150.84 | 2125.64 | 2131.71 | 0 |
| 2026-07-22 | 2164.59 | 2165.59 | 2139.94 | 2143.89 | 0 |
| 2026-07-21 | 2145.80 | 2164.32 | 2143.95 | 2162.41 | 0 |
| 2026-07-20 | 2143.94 | 2148.41 | 2133.47 | 2146.43 | 0 |
| 2026-07-17 | 2136.37 | 2146.38 | 2128.06 | 2143.94 | 0 |
| 2026-07-16 | 2161.13 | 2161.72 | 2134.65 | 2137.30 | 0 |
| 2026-07-15 | 2150.04 | 2167.71 | 2148.21 | 2152.77 | 0 |
| 2026-07-14 | 2154.78 | 2154.97 | 2136.17 | 2143.51 | 0 |
| 2026-07-13 | 2152.13 | 2167.36 | 2140.49 | 2164.45 | 0 |
| 2026-07-10 | 2148.00 | 2170.61 | 2147.11 | 2168.07 | 0 |
| 2026-07-09 | 2114.84 | 2136.80 | 2114.56 | 2129.12 | 0 |
| 2026-07-08 | 2142.82 | 2152.45 | 2102.02 | 2111.28 | 0 |
| 2026-07-07 | 2165.80 | 2168.43 | 2153.19 | 2156.80 | 0 |
| 2026-07-06 | 2152.95 | 2165.11 | 2149.60 | 2161.74 | 0 |
| 2026-07-03 | 2165.47 | 2165.47 | 2143.52 | 2145.31 | 0 |
| 2026-07-02 | 2147.45 | 2151.79 | 2140.79 | 2149.97 | 0 |
| 2026-07-01 | 2131.49 | 2139.30 | 2125.61 | 2135.71 | 0 |
| 2026-06-30 | 2132.14 | 2136.85 | 2117.12 | 2128.05 | 0 |
| 2026-06-29 | 2139.51 | 2144.13 | 2119.36 | 2130.53 | 0 |
| 2026-06-25 | 2158.67 | 2159.97 | 2136.68 | 2138.78 | 0 |
| 2026-06-24 | 2141.78 | 2158.73 | 2124.01 | 2148.93 | 0 |
| 2026-06-23 | 2176.42 | 2177.56 | 2142.56 | 2145.15 | 0 |
| 2026-06-22 | 2173.40 | 2178.28 | 2166.12 | 2177.36 | 0 |
| 2026-06-19 | 2153.90 | 2168.55 | 2148.69 | 2166.33 | 0 |
| 2026-06-18 | 2157.18 | 2164.02 | 2151.53 | 2162.83 | 0 |
| 2026-06-17 | 2136.37 | 2154.14 | 2127.82 | 2152.40 | 0 |
| 2026-06-16 | 2142.71 | 2142.71 | 2116.59 | 2129.64 | 0 |
| 2026-06-15 | 2139.70 | 2146.05 | 2132.59 | 2137.13 | 0 |
| 2026-06-12 | 2080.24 | 2106.08 | 2067.61 | 2103.54 | 0 |
| 2026-06-11 | 2051.74 | 2059.01 | 2040.87 | 2044.22 | 0 |
| 2026-06-10 | 2090.54 | 2092.87 | 2059.08 | 2063.20 | 0 |
| 2026-06-09 | 2068.49 | 2096.67 | 2065.65 | 2094.23 | 0 |
| 2026-06-08 | 2062.98 | 2079.68 | 2047.05 | 2054.87 | 0 |
| 2026-06-05 | 2099.46 | 2104.94 | 2081.18 | 2092.99 | 0 |
| 2026-06-04 | 2091.39 | 2100.25 | 2084.57 | 2093.23 | 0 |
| 2026-06-03 | 2092.99 | 2097.70 | 2061.36 | 2093.81 | 0 |
| 2026-06-02 | 2078.87 | 2094.41 | 2067.35 | 2089.66 | 0 |
| 2026-06-01 | 2124.34 | 2128.96 | 2086.47 | 2089.14 | 0 |
| 2026-05-29 | 2160.82 | 2161.93 | 2111.28 | 2117.27 | 0 |
| 2026-05-27 | 2137.16 | 2155.93 | 2136.51 | 2147.97 | 0 |
| 2026-05-26 | 2141.22 | 2145.02 | 2129.62 | 2135.64 | 0 |
| 2026-05-25 | 2125.42 | 2140.24 | 2124.02 | 2136.80 | 0 |
| 2026-05-22 | 2094.33 | 2103.45 | 2085.85 | 2100.89 | 0 |
| 2026-05-21 | 2104.68 | 2107.58 | 2081.52 | 2084.66 | 0 |
| 2026-05-20 | 2056.28 | 2084.45 | 2047.36 | 2082.73 | 0 |
| 2026-05-19 | 2065.13 | 2074.78 | 2059.56 | 2067.75 | 0 |
| 2026-05-18 | 2068.98 | 2068.98 | 2040.36 | 2063.60 | 0 |
| 2026-05-15 | 2112.37 | 2113.03 | 2081.40 | 2085.79 | 0 |
| 2026-05-14 | 2102.13 | 2115.78 | 2079.28 | 2110.17 | 0 |
| 2026-05-13 | 2081.86 | 2104.33 | 2066.30 | 2089.58 | 0 |
| 2026-05-12 | 2104.16 | 2122.17 | 2075.98 | 2079.44 | 0 |
| 2026-05-11 | 2142.23 | 2143.18 | 2115.83 | 2118.29 | 0 |
| 2026-05-08 | 2173.91 | 2173.91 | 2151.74 | 2155.36 | 0 |
| 2026-05-07 | 2172.85 | 2182.90 | 2163.32 | 2176.14 | 0 |
| 2026-05-06 | 2141.84 | 2161.47 | 2129.50 | 2158.68 | 0 |
| 2026-05-05 | 2113.55 | 2125.83 | 2101.01 | 2118.93 | 0 |
| 2026-05-04 | 2108.22 | 2129.83 | 2104.14 | 2115.24 | 0 |
| 2026-04-30 | 2117.81 | 2117.83 | 2084.55 | 2097.86 | 0 |
| 2026-04-29 | 2141.64 | 2153.56 | 2126.45 | 2129.70 | 0 |
| 2026-04-28 | 2152.44 | 2153.50 | 2126.81 | 2128.68 | 0 |
| 2026-04-27 | 2148.59 | 2155.94 | 2140.52 | 2149.64 | 0 |
| 2026-04-24 | 2156.18 | 2164.42 | 2131.19 | 2144.63 | 0 |
| 2026-04-23 | 2176.44 | 2177.05 | 2151.19 | 2155.91 | 0 |
| 2026-04-22 | 2184.70 | 2191.21 | 2177.18 | 2181.64 | 0 |
| 2026-04-21 | 2191.00 | 2195.52 | 2182.77 | 2184.47 | 0 |
| 2026-04-20 | 2182.67 | 2194.14 | 2161.10 | 2181.16 | 0 |
| 2026-04-17 | 2170.48 | 2184.60 | 2151.49 | 2181.28 | 0 |
| 2026-04-16 | 2175.07 | 2178.83 | 2154.19 | 2163.86 | 0 |
| 2026-04-15 | 2166.47 | 2174.05 | 2155.24 | 2157.81 | 0 |
| 2026-04-13 | 2099.25 | 2130.96 | 2087.00 | 2124.45 | 0 |
| 2026-04-10 | 2120.74 | 2148.24 | 2120.07 | 2146.02 | 0 |
| 2026-04-09 | 2098.58 | 2117.75 | 2087.67 | 2103.06 | 0 |
| 2026-04-08 | 2081.24 | 2105.81 | 2071.15 | 2101.41 | 0 |
| 2026-04-07 | 1984.58 | 2001.84 | 1969.17 | 1999.88 | 0 |
| 2026-04-06 | 1958.32 | 1994.59 | 1942.73 | 1992.81 | 0 |
| 2026-04-02 | 1935.67 | 1960.07 | 1894.58 | 1955.48 | 0 |
| 2026-04-01 | 1960.72 | 1985.72 | 1955.59 | 1961.37 | 0 |
| 2026-03-30 | 1933.27 | 1955.69 | 1909.49 | 1913.13 | 0 |
| 2026-03-27 | 1996.62 | 1997.28 | 1962.23 | 1964.87 | 0 |
| 2026-03-25 | 1984.90 | 2026.29 | 1984.05 | 2012.28 | 0 |
| 2026-03-24 | 1961.30 | 1973.98 | 1933.51 | 1961.41 | 0 |
| 2026-03-23 | 1981.57 | 1984.13 | 1915.88 | 1920.53 | 0 |
| 2026-03-20 | 2007.40 | 2028.57 | 2004.02 | 2007.86 | 0 |
| 2026-03-19 | 2031.98 | 2032.57 | 1992.63 | 2000.28 | 0 |
| 2026-03-18 | 2044.81 | 2071.11 | 2038.66 | 2066.89 | 0 |
| 2026-03-17 | 2011.72 | 2039.43 | 2008.08 | 2034.33 | 0 |
| 2026-03-16 | 1998.56 | 2017.16 | 1973.18 | 2007.61 | 0 |
| 2026-03-13 | 2047.99 | 2052.56 | 2005.65 | 2010.12 | 0 |
| 2026-03-12 | 2063.00 | 2070.82 | 2041.52 | 2058.73 | 0 |
| 2026-03-11 | 2105.82 | 2111.47 | 2072.40 | 2075.70 | 0 |
| 2026-03-10 | 2107.80 | 2111.84 | 2092.66 | 2105.61 | 0 |
| 2026-03-09 | 2071.67 | 2084.28 | 2035.25 | 2080.77 | 0 |
| 2026-03-06 | 2133.64 | 2140.78 | 2108.50 | 2110.52 | 0 |
| 2026-03-05 | 2124.74 | 2141.54 | 2112.94 | 2136.41 | 0 |
| 2026-03-04 | 2113.23 | 2124.91 | 2097.71 | 2114.34 | 0 |
| 2026-03-02 | 2063.88 | 2166.42 | 2063.88 | 2152.68 | 0 |
| 2026-02-27 | 2200.61 | 2204.44 | 2171.53 | 2174.42 | 0 |
| 2026-02-26 | 2200.53 | 2214.54 | 2195.91 | 2205.78 | 0 |
| 2026-02-25 | 2185.00 | 2200.26 | 2184.06 | 2196.11 | 0 |
| 2026-02-24 | 2190.68 | 2191.87 | 2168.23 | 2179.40 | 0 |
| 2026-02-23 | 2206.48 | 2218.46 | 2195.37 | 2202.26 | 0 |
| 2026-02-20 | 2189.57 | 2212.35 | 2186.86 | 2203.22 | 0 |
| 2026-02-19 | 2241.66 | 2242.09 | 2190.55 | 2196.35 | 0 |
| 2026-02-18 | 2228.30 | 2236.14 | 2222.42 | 2233.81 | 0 |
| 2026-02-17 | 2210.25 | 2226.83 | 2207.41 | 2225.18 | 0 |
| 2026-02-16 | 2191.96 | 2217.04 | 2184.86 | 2215.33 | 0 |
| 2026-02-13 | 2219.91 | 2220.58 | 2194.54 | 2197.12 | 0 |
| 2026-02-12 | 2237.26 | 2237.51 | 2216.23 | 2232.93 | 0 |
| 2026-02-11 | 2221.30 | 2238.41 | 2213.21 | 2232.89 | 0 |
| 2026-02-10 | 2219.46 | 2224.94 | 2212.28 | 2214.46 | 0 |
| 2026-02-09 | 2197.67 | 2216.19 | 2192.87 | 2215.05 | 0 |
| 2026-02-06 | 2188.33 | 2190.73 | 2162.64 | 2188.30 | 0 |
| 2026-02-05 | 2196.81 | 2197.46 | 2174.01 | 2187.67 | 0 |
| 2026-02-04 | 2184.40 | 2202.97 | 2172.14 | 2200.17 | 0 |
| 2026-02-03 | 2199.06 | 2216.91 | 2172.96 | 2183.56 | 0 |
| 2026-02-02 | 2084.73 | 2119.87 | 2071.14 | 2114.84 | 0 |
| 2026-02-01 | 2131.63 | 2135.62 | 2049.68 | 2090.01 | 0 |
| 2026-01-30 | 2117.51 | 2135.17 | 2103.73 | 2127.68 | 0 |
| 2026-01-29 | 2135.77 | 2138.29 | 2118.19 | 2132.85 | 0 |
| 2026-01-28 | 2097.04 | 2134.83 | 2096.85 | 2132.94 | 0 |
| 2026-01-27 | 2091.07 | 2102.20 | 2074.41 | 2092.94 | 0 |
| 2026-01-23 | 2134.55 | 2139.41 | 2086.32 | 2089.64 | 0 |
| 2026-01-22 | 2129.48 | 2140.80 | 2114.33 | 2128.01 | 0 |
| 2026-01-21 | 2119.80 | 2134.31 | 2083.27 | 2112.69 | 0 |
| 2026-01-20 | 2174.87 | 2176.83 | 2122.61 | 2128.50 | 0 |
| 2026-01-19 | 2174.33 | 2180.69 | 2168.07 | 2173.58 | 0 |
| 2026-01-16 | 2183.12 | 2197.47 | 2175.31 | 2178.14 | 0 |
| 2026-01-14 | 2180.80 | 2196.77 | 2177.71 | 2189.09 | 0 |
| 2026-01-13 | 2188.73 | 2199.11 | 2167.60 | 2183.73 | 0 |
| 2026-01-12 | 2195.27 | 2198.29 | 2155.91 | 2181.71 | 0 |
| 2026-01-09 | 2219.39 | 2227.71 | 2193.31 | 2199.08 | 0 |
| 2026-01-08 | 2247.03 | 2250.82 | 2222.10 | 2224.24 | 0 |
| 2026-01-07 | 2233.47 | 2252.61 | 2232.89 | 2248.74 | 0 |
| 2026-01-06 | 2237.96 | 2241.50 | 2228.19 | 2239.95 | 0 |
| 2026-01-05 | 2222.33 | 2243.31 | 2221.83 | 2233.05 | 0 |
| 2026-01-02 | 2221.15 | 2231.69 | 2217.32 | 2230.89 | 0 |
| 2026-01-01 | 2217.58 | 2219.19 | 2205.78 | 2215.77 | 0 |
BSE INDEX BSEMOI Performance — -5.26% Return
BSEMOI Year to Date return from 2216 to 2099, volatility 3.32%.
Period Value Change
-5.26%
2215.77 → 2099.32
Index Volatility
3.32%
Low Volatility
BSE INDEX BSEMOI Historical Data — FAQ
ATH, ATL, download formats and data coverage for BSEMOI. See BSE INDEX BSEMOI market cap weightage to track constituent weightings and sector allocation.
What is the all-time high value of BSE INDEX BSEMOI?
The all-time high value of BSE INDEX BSEMOI was 2484.21 recorded on 2024-09-27.
What is the all-time low value of BSE INDEX BSEMOI?
The all-time low value of BSE INDEX BSEMOI was 390.65 recorded on 2016-02-25.
How can I download BSEMOI historical data?
You can download BSE INDEX BSEMOI 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 BSEMOI?
The highest trading volume day for BSE INDEX BSEMOI was 0 volume traded on historical records, with index value at N/A.