BSE INDEX BSEPSU Index Historical Data
BSE INDEX BSEPSU Index Historical Data. ATH 23019 (Aug 2024) • ATL 718 (Oct 2000) • 189 records
189 Records
Daily • Year to Date
BSE INDEX BSEPSU All-Time High, All-Time Low & Volume Records
BSEPSU peak 23019 on 01 Aug 2024, trough 718 on 24 Oct 2000. For live index level, PE ratio and constituent overview, see BSE INDEX BSEPSU index performance.
Index All Time High
23018.87
August 01, 2024
Index All Time Low
717.69
October 24, 2000
BSE INDEX BSEPSU Historical Data — Download CSV & Excel
Showing 189 BSE INDEX BSEPSU (BSEPSU) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX BSEPSU index.
BSE INDEX BSEPSU Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 19443.11 | 19465.60 | 19282.95 | 19348.85 | 0 |
| 2026-10-06 | 19445.98 | 19513.52 | 19377.25 | 19472.05 | 0 |
| 2026-10-05 | 19332.55 | 19576.47 | 19268.68 | 19387.86 | 0 |
| 2026-10-01 | 19467.57 | 19494.20 | 19077.51 | 19297.96 | 0 |
| 2026-09-30 | 19550.49 | 19730.98 | 19528.08 | 19548.94 | 0 |
| 2026-09-29 | 19592.56 | 19606.20 | 19379.74 | 19545.97 | 0 |
| 2026-09-28 | 20021.38 | 20021.38 | 19594.24 | 19608.82 | 0 |
| 2026-09-25 | 20021.80 | 20058.49 | 19924.60 | 20027.65 | 0 |
| 2026-09-24 | 20084.09 | 20131.05 | 19946.02 | 19993.72 | 0 |
| 2026-09-23 | 20099.54 | 20224.49 | 20094.58 | 20203.43 | 0 |
| 2026-09-22 | 20168.86 | 20214.66 | 20008.06 | 20068.31 | 0 |
| 2026-09-21 | 20103.74 | 20158.21 | 20053.93 | 20108.31 | 0 |
| 2026-09-18 | 20047.06 | 20145.93 | 19991.17 | 20082.81 | 0 |
| 2026-09-17 | 19910.29 | 20072.21 | 19899.27 | 19960.22 | 0 |
| 2026-09-16 | 19821.91 | 19948.75 | 19683.27 | 19904.46 | 0 |
| 2026-09-15 | 20255.28 | 20285.84 | 19759.99 | 19769.49 | 0 |
| 2026-09-11 | 20321.93 | 20322.09 | 20203.76 | 20265.65 | 0 |
| 2026-09-10 | 20445.16 | 20554.25 | 20369.37 | 20447.84 | 0 |
| 2026-09-09 | 20394.23 | 20533.90 | 20377.87 | 20421.42 | 0 |
| 2026-09-08 | 20405.63 | 20478.69 | 20365.94 | 20435.19 | 0 |
| 2026-09-07 | 20572.86 | 20625.52 | 20374.79 | 20402.32 | 0 |
| 2026-09-04 | 20612.26 | 20642.42 | 20539.98 | 20544.39 | 0 |
| 2026-09-03 | 20598.60 | 20664.11 | 20500.14 | 20509.97 | 0 |
| 2026-09-02 | 20412.62 | 20518.58 | 20297.80 | 20487.78 | 0 |
| 2026-09-01 | 20606.24 | 20617.83 | 20404.24 | 20475.23 | 0 |
| 2026-08-31 | 20631.42 | 20631.42 | 20402.23 | 20600.75 | 0 |
| 2026-08-28 | 20667.38 | 20679.92 | 20594.12 | 20651.42 | 0 |
| 2026-08-27 | 20782.18 | 20817.12 | 20581.39 | 20590.29 | 0 |
| 2026-08-26 | 20843.35 | 20918.37 | 20769.61 | 20771.52 | 0 |
| 2026-08-25 | 20686.74 | 20744.70 | 20600.52 | 20743.71 | 0 |
| 2026-08-24 | 20796.26 | 20819.78 | 20618.72 | 20683.59 | 0 |
| 2026-08-21 | 20723.33 | 20821.53 | 20682.36 | 20729.17 | 0 |
| 2026-08-20 | 20798.33 | 20800.43 | 20656.23 | 20679.39 | 0 |
| 2026-08-19 | 20825.85 | 20828.14 | 20631.63 | 20656.49 | 0 |
| 2026-08-18 | 20900.11 | 20951.59 | 20822.31 | 20829.65 | 0 |
| 2026-08-17 | 20888.60 | 20939.21 | 20781.03 | 20916.17 | 0 |
| 2026-08-14 | 21024.12 | 21034.32 | 20851.53 | 20903.50 | 0 |
| 2026-08-13 | 21066.36 | 21066.36 | 20958.73 | 21048.89 | 0 |
| 2026-08-12 | 20897.84 | 21027.49 | 20869.98 | 21000.55 | 0 |
| 2026-08-11 | 20894.92 | 20899.37 | 20783.84 | 20848.12 | 0 |
| 2026-08-10 | 21161.37 | 21165.00 | 20834.52 | 20885.80 | 0 |
| 2026-08-07 | 21043.25 | 21187.60 | 21015.15 | 21095.95 | 0 |
| 2026-08-06 | 20911.22 | 21077.71 | 20833.89 | 21061.01 | 0 |
| 2026-08-05 | 20886.05 | 20917.21 | 20772.82 | 20834.24 | 0 |
| 2026-08-04 | 20909.48 | 20912.00 | 20699.96 | 20737.76 | 0 |
| 2026-08-03 | 20809.44 | 20886.92 | 20750.50 | 20757.42 | 0 |
| 2026-07-31 | 20620.09 | 20702.27 | 20584.42 | 20676.63 | 0 |
| 2026-07-30 | 20548.25 | 20602.18 | 20452.80 | 20579.34 | 0 |
| 2026-07-29 | 20568.46 | 20575.54 | 20484.78 | 20525.73 | 0 |
| 2026-07-28 | 20702.40 | 20702.40 | 20452.25 | 20492.92 | 0 |
| 2026-07-27 | 20711.05 | 20761.46 | 20652.31 | 20715.56 | 0 |
| 2026-07-24 | 20507.64 | 20655.41 | 20397.26 | 20615.16 | 0 |
| 2026-07-23 | 20678.20 | 20738.74 | 20556.73 | 20628.62 | 0 |
| 2026-07-22 | 20936.36 | 20936.91 | 20701.89 | 20753.24 | 0 |
| 2026-07-21 | 20966.56 | 21073.32 | 20854.77 | 20931.84 | 0 |
| 2026-07-20 | 20734.68 | 21001.63 | 20712.55 | 20977.49 | 0 |
| 2026-07-17 | 20686.00 | 20768.73 | 20623.09 | 20734.68 | 0 |
| 2026-07-16 | 20756.53 | 20807.82 | 20641.17 | 20681.39 | 0 |
| 2026-07-15 | 20677.20 | 20824.56 | 20646.93 | 20710.63 | 0 |
| 2026-07-14 | 20778.44 | 20791.21 | 20594.44 | 20639.03 | 0 |
| 2026-07-13 | 20649.51 | 20849.72 | 20580.56 | 20836.16 | 0 |
| 2026-07-10 | 20594.85 | 20865.25 | 20593.18 | 20791.55 | 0 |
| 2026-07-09 | 20424.63 | 20555.95 | 20405.43 | 20468.27 | 0 |
| 2026-07-08 | 20634.77 | 20689.78 | 20312.91 | 20384.67 | 0 |
| 2026-07-07 | 20910.71 | 20936.08 | 20713.48 | 20756.44 | 0 |
| 2026-07-06 | 20945.82 | 21001.65 | 20875.45 | 20891.49 | 0 |
| 2026-07-03 | 21112.47 | 21116.79 | 20892.84 | 20912.72 | 0 |
| 2026-07-02 | 21058.40 | 21068.98 | 20933.75 | 21018.86 | 0 |
| 2026-07-01 | 20896.42 | 21010.55 | 20811.75 | 20984.86 | 0 |
| 2026-06-30 | 20924.64 | 20952.57 | 20812.26 | 20849.88 | 0 |
| 2026-06-29 | 20928.03 | 20940.01 | 20788.42 | 20883.68 | 0 |
| 2026-06-25 | 21154.68 | 21177.86 | 20896.86 | 20912.54 | 0 |
| 2026-06-24 | 21110.58 | 21188.22 | 20995.65 | 21080.67 | 0 |
| 2026-06-23 | 21462.29 | 21475.85 | 21087.14 | 21110.94 | 0 |
| 2026-06-22 | 21380.75 | 21431.23 | 21318.93 | 21417.75 | 0 |
| 2026-06-19 | 21311.31 | 21323.07 | 21201.24 | 21292.44 | 0 |
| 2026-06-18 | 21248.00 | 21345.99 | 21167.08 | 21331.73 | 0 |
| 2026-06-17 | 20989.63 | 21204.34 | 20910.77 | 21181.81 | 0 |
| 2026-06-16 | 20989.22 | 20989.22 | 20815.97 | 20937.32 | 0 |
| 2026-06-15 | 21110.49 | 21120.65 | 20864.41 | 20902.54 | 0 |
| 2026-06-12 | 20710.60 | 20787.22 | 20501.62 | 20767.00 | 0 |
| 2026-06-11 | 20535.82 | 20593.91 | 20389.48 | 20424.54 | 0 |
| 2026-06-10 | 20921.04 | 20953.58 | 20589.43 | 20620.67 | 0 |
| 2026-06-09 | 20780.78 | 20939.81 | 20700.68 | 20919.15 | 0 |
| 2026-06-08 | 20587.98 | 20843.68 | 20522.08 | 20699.12 | 0 |
| 2026-06-05 | 20906.85 | 20994.90 | 20711.90 | 20815.31 | 0 |
| 2026-06-04 | 20774.31 | 20947.54 | 20733.31 | 20890.77 | 0 |
| 2026-06-03 | 20717.91 | 20860.83 | 20487.34 | 20832.11 | 0 |
| 2026-06-02 | 20648.99 | 20758.44 | 20476.78 | 20719.44 | 0 |
| 2026-06-01 | 21002.20 | 21051.19 | 20711.49 | 20753.02 | 0 |
| 2026-05-29 | 21365.78 | 21385.42 | 20876.95 | 20937.60 | 0 |
| 2026-05-27 | 21162.75 | 21316.68 | 21148.49 | 21301.70 | 0 |
| 2026-05-26 | 21292.84 | 21376.88 | 21162.20 | 21223.10 | 0 |
| 2026-05-25 | 21210.81 | 21305.44 | 21138.82 | 21274.45 | 0 |
| 2026-05-22 | 21050.43 | 21071.46 | 20959.03 | 20972.55 | 0 |
| 2026-05-21 | 21129.12 | 21202.33 | 20992.38 | 21027.49 | 0 |
| 2026-05-20 | 20821.18 | 21004.56 | 20657.23 | 20980.54 | 0 |
| 2026-05-19 | 20864.36 | 21032.34 | 20827.54 | 20928.89 | 0 |
| 2026-05-18 | 21031.60 | 21031.60 | 20626.73 | 20837.42 | 0 |
| 2026-05-15 | 21509.50 | 21511.79 | 21154.81 | 21176.16 | 0 |
| 2026-05-14 | 21512.50 | 21624.22 | 21266.09 | 21481.87 | 0 |
| 2026-05-13 | 21121.37 | 21444.92 | 21006.85 | 21352.01 | 0 |
| 2026-05-12 | 21349.20 | 21494.53 | 21101.80 | 21123.18 | 0 |
| 2026-05-11 | 21749.18 | 21749.18 | 21363.33 | 21385.50 | 0 |
| 2026-05-08 | 22213.38 | 22213.38 | 21773.31 | 21838.29 | 0 |
| 2026-05-07 | 22300.28 | 22337.21 | 22130.39 | 22240.46 | 0 |
| 2026-05-06 | 22106.28 | 22202.28 | 21900.67 | 22170.32 | 0 |
| 2026-05-05 | 21904.07 | 21982.73 | 21742.65 | 21901.92 | 0 |
| 2026-05-04 | 21958.61 | 22169.05 | 21868.75 | 21939.60 | 0 |
| 2026-04-30 | 22121.95 | 22122.08 | 21763.87 | 21879.22 | 0 |
| 2026-04-29 | 22343.87 | 22401.53 | 22141.17 | 22170.37 | 0 |
| 2026-04-28 | 22236.64 | 22389.23 | 22173.36 | 22238.49 | 0 |
| 2026-04-27 | 22207.23 | 22340.69 | 22191.73 | 22282.90 | 0 |
| 2026-04-24 | 22154.57 | 22221.92 | 21929.86 | 22076.44 | 0 |
| 2026-04-23 | 22231.13 | 22305.85 | 22075.74 | 22133.68 | 0 |
| 2026-04-22 | 22192.71 | 22327.55 | 22117.08 | 22285.29 | 0 |
| 2026-04-21 | 22211.65 | 22334.28 | 22167.12 | 22190.33 | 0 |
| 2026-04-20 | 22030.84 | 22295.60 | 21839.96 | 22147.41 | 0 |
| 2026-04-17 | 21819.71 | 22052.89 | 21728.01 | 22027.50 | 0 |
| 2026-04-16 | 21798.71 | 21842.95 | 21640.69 | 21755.90 | 0 |
| 2026-04-15 | 21567.75 | 21663.97 | 21528.27 | 21626.85 | 0 |
| 2026-04-13 | 20865.93 | 21274.88 | 20772.27 | 21246.34 | 0 |
| 2026-04-10 | 21224.75 | 21399.10 | 21165.95 | 21286.16 | 0 |
| 2026-04-09 | 21015.64 | 21236.66 | 20920.08 | 21053.04 | 0 |
| 2026-04-08 | 21174.25 | 21174.25 | 20879.10 | 21007.03 | 0 |
| 2026-04-07 | 20287.62 | 20475.48 | 20160.50 | 20445.74 | 0 |
| 2026-04-06 | 20186.33 | 20422.32 | 19971.51 | 20392.97 | 0 |
| 2026-04-02 | 19936.86 | 20194.05 | 19559.31 | 20129.52 | 0 |
| 2026-04-01 | 20236.23 | 20374.59 | 20054.37 | 20188.72 | 0 |
| 2026-03-30 | 19852.23 | 20133.04 | 19622.23 | 19648.85 | 0 |
| 2026-03-27 | 20420.91 | 20440.96 | 20084.83 | 20105.74 | 0 |
| 2026-03-25 | 20380.52 | 20610.04 | 20371.59 | 20492.02 | 0 |
| 2026-03-24 | 20448.15 | 20448.16 | 19964.09 | 20183.98 | 0 |
| 2026-03-23 | 20413.34 | 20443.51 | 19897.05 | 19983.25 | 0 |
| 2026-03-20 | 20654.84 | 21073.83 | 20637.30 | 20688.08 | 0 |
| 2026-03-19 | 20674.60 | 20807.99 | 20418.67 | 20501.57 | 0 |
| 2026-03-18 | 20953.91 | 21069.72 | 20899.54 | 21001.23 | 0 |
| 2026-03-17 | 20822.73 | 20946.22 | 20593.90 | 20881.71 | 0 |
| 2026-03-16 | 20806.89 | 20936.02 | 20390.70 | 20730.17 | 0 |
| 2026-03-13 | 21375.34 | 21424.70 | 20831.23 | 20865.21 | 0 |
| 2026-03-12 | 21123.92 | 21592.26 | 20917.21 | 21458.75 | 0 |
| 2026-03-11 | 21484.07 | 21609.54 | 21233.39 | 21265.30 | 0 |
| 2026-03-10 | 21451.88 | 21525.88 | 21160.25 | 21439.34 | 0 |
| 2026-03-09 | 21400.35 | 21413.09 | 20868.34 | 21171.19 | 0 |
| 2026-03-06 | 21922.48 | 22083.11 | 21782.03 | 21814.62 | 0 |
| 2026-03-05 | 21691.92 | 21991.79 | 21688.06 | 21938.78 | 0 |
| 2026-03-04 | 21890.65 | 21941.81 | 21489.33 | 21596.55 | 0 |
| 2026-03-02 | 21475.66 | 22281.98 | 21475.66 | 22129.94 | 0 |
| 2026-02-27 | 22533.98 | 22552.03 | 22354.45 | 22402.20 | 0 |
| 2026-02-26 | 22497.22 | 22589.26 | 22335.91 | 22560.74 | 0 |
| 2026-02-25 | 22481.11 | 22583.56 | 22348.93 | 22451.69 | 0 |
| 2026-02-24 | 22330.14 | 22482.94 | 22202.21 | 22434.94 | 0 |
| 2026-02-23 | 22362.93 | 22428.96 | 22252.96 | 22369.12 | 0 |
| 2026-02-20 | 21994.97 | 22314.54 | 21994.97 | 22276.31 | 0 |
| 2026-02-19 | 22377.32 | 22409.35 | 21959.79 | 22036.21 | 0 |
| 2026-02-18 | 22269.83 | 22372.74 | 22219.73 | 22334.94 | 0 |
| 2026-02-17 | 22096.98 | 22247.06 | 22032.44 | 22218.04 | 0 |
| 2026-02-16 | 21730.49 | 22101.96 | 21653.05 | 22081.71 | 0 |
| 2026-02-13 | 21947.54 | 21957.17 | 21766.70 | 21797.32 | 0 |
| 2026-02-12 | 22101.65 | 22177.32 | 21949.61 | 22062.14 | 0 |
| 2026-02-11 | 21983.90 | 22100.63 | 21821.84 | 22092.06 | 0 |
| 2026-02-10 | 21966.81 | 22012.41 | 21892.26 | 21970.52 | 0 |
| 2026-02-09 | 21800.65 | 21925.32 | 21683.18 | 21902.93 | 0 |
| 2026-02-06 | 21508.47 | 21522.48 | 21291.36 | 21501.29 | 0 |
| 2026-02-05 | 21623.95 | 21703.90 | 21471.02 | 21550.30 | 0 |
| 2026-02-04 | 21363.96 | 21643.83 | 21222.67 | 21611.15 | 0 |
| 2026-02-03 | 21720.27 | 21801.06 | 21099.10 | 21355.79 | 0 |
| 2026-02-02 | 20643.69 | 20960.31 | 20263.58 | 20910.25 | 0 |
| 2026-02-01 | 21478.78 | 21544.43 | 20228.81 | 20588.76 | 0 |
| 2026-01-30 | 21586.70 | 21586.70 | 21344.63 | 21484.65 | 0 |
| 2026-01-29 | 21560.61 | 21699.40 | 21515.64 | 21627.01 | 0 |
| 2026-01-28 | 20800.97 | 21513.76 | 20800.48 | 21491.96 | 0 |
| 2026-01-27 | 20565.89 | 20820.11 | 20406.59 | 20757.05 | 0 |
| 2026-01-23 | 20857.01 | 20864.09 | 20399.96 | 20426.91 | 0 |
| 2026-01-22 | 20559.17 | 20829.40 | 20559.17 | 20787.16 | 0 |
| 2026-01-21 | 20456.22 | 20613.09 | 20246.36 | 20438.71 | 0 |
| 2026-01-20 | 20939.32 | 21006.56 | 20491.35 | 20541.67 | 0 |
| 2026-01-19 | 20927.24 | 21072.44 | 20884.89 | 20916.88 | 0 |
| 2026-01-16 | 21004.04 | 21142.39 | 20912.41 | 20999.49 | 0 |
| 2026-01-14 | 20735.13 | 21042.58 | 20714.82 | 20986.92 | 0 |
| 2026-01-13 | 20802.35 | 20881.22 | 20599.90 | 20751.00 | 0 |
| 2026-01-12 | 20544.02 | 20743.81 | 20307.96 | 20718.38 | 0 |
| 2026-01-09 | 20577.02 | 20822.03 | 20448.77 | 20527.51 | 0 |
| 2026-01-08 | 21042.45 | 21081.02 | 20562.77 | 20596.19 | 0 |
| 2026-01-07 | 21115.25 | 21140.28 | 20998.97 | 21074.09 | 0 |
| 2026-01-06 | 21120.76 | 21191.15 | 21049.33 | 21126.89 | 0 |
| 2026-01-05 | 21129.75 | 21272.75 | 21004.05 | 21108.01 | 0 |
| 2026-01-02 | 20705.10 | 21120.43 | 20695.48 | 21073.75 | 0 |
| 2026-01-01 | 20604.14 | 20669.53 | 20535.24 | 20655.83 | 0 |
BSE INDEX BSEPSU Performance — -6.33% Return
BSEPSU Year to Date return from 20656 to 19349, volatility 3.30%. See BSE INDEX BSEPSU companies weightage to track constituent weightings and sector allocation.
Period Value Change
-6.33%
20655.83 → 19348.85
Index Volatility
3.30%
Low Volatility
BSE INDEX BSEPSU Historical Data — FAQ
ATH, ATL, download formats and data coverage for BSEPSU.
What is the all-time high value of BSE INDEX BSEPSU?
The all-time high value of BSE INDEX BSEPSU was 23018.87 recorded on 2024-08-01.
What is the all-time low value of BSE INDEX BSEPSU?
The all-time low value of BSE INDEX BSEPSU was 717.69 recorded on 2000-10-24.
How can I download BSEPSU historical data?
You can download BSE INDEX BSEPSU 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 BSEPSU?
The highest trading volume day for BSE INDEX BSEPSU was 0 volume traded on historical records, with index value at N/A.