BSE INDEX DOL100 Index Historical Data
BSE INDEX DOL100 Index Historical Data. ATH 3433 (Sep 2024) • ATL 147 (Jul 1991) • 179 records
179 Records
Daily • Year to Date
BSE INDEX DOL100 All-Time High, All-Time Low & Volume Records
DOL100 peak 3433 on 27 Sep 2024, trough 147 on 04 Jul 1991.
Index All Time High
3432.65
September 27, 2024
Index All Time Low
147.20
July 04, 1991
BSE INDEX DOL100 Historical Data — Download CSV & Excel
Showing 179 BSE INDEX DOL100 (DOL100) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX DOL100 index.
BSE INDEX DOL100 Historical Data — 179 Daily Records
Total Records
179
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-22 | 2718.05 | 2722.92 | 2699.60 | 2707.62 | 0 |
| 2026-09-21 | 2703.55 | 2718.84 | 2701.85 | 2716.74 | 0 |
| 2026-09-18 | 2699.51 | 2709.37 | 2695.42 | 2695.57 | 0 |
| 2026-09-17 | 2678.31 | 2700.15 | 2678.02 | 2691.62 | 0 |
| 2026-09-16 | 2679.79 | 2689.06 | 2666.43 | 2683.52 | 0 |
| 2026-09-15 | 2737.15 | 2739.20 | 2671.61 | 2671.96 | 0 |
| 2026-09-11 | 2709.81 | 2728.30 | 2702.63 | 2718.83 | 0 |
| 2026-09-10 | 2742.28 | 2746.56 | 2722.12 | 2732.32 | 0 |
| 2026-09-09 | 2756.47 | 2761.72 | 2742.74 | 2742.83 | 0 |
| 2026-09-08 | 2785.72 | 2786.62 | 2767.23 | 2768.23 | 0 |
| 2026-09-07 | 2801.63 | 2802.41 | 2784.32 | 2789.40 | 0 |
| 2026-09-04 | 2810.38 | 2815.73 | 2803.76 | 2803.85 | 0 |
| 2026-09-03 | 2799.13 | 2806.02 | 2789.67 | 2797.34 | 0 |
| 2026-09-02 | 2790.19 | 2792.13 | 2774.33 | 2792.11 | 0 |
| 2026-09-01 | 2808.34 | 2809.02 | 2787.07 | 2806.07 | 0 |
| 2026-08-31 | 2802.95 | 2805.28 | 2784.80 | 2802.57 | 0 |
| 2026-08-28 | 2803.59 | 2808.44 | 2795.10 | 2806.59 | 0 |
| 2026-08-27 | 2820.80 | 2825.72 | 2795.02 | 2795.19 | 0 |
| 2026-08-26 | 2830.34 | 2832.93 | 2817.74 | 2818.51 | 0 |
| 2026-08-25 | 2803.16 | 2821.54 | 2794.35 | 2821.43 | 0 |
| 2026-08-24 | 2812.71 | 2815.47 | 2797.21 | 2803.46 | 0 |
| 2026-08-21 | 2816.36 | 2816.90 | 2805.07 | 2808.82 | 0 |
| 2026-08-20 | 2809.48 | 2813.40 | 2804.45 | 2810.81 | 0 |
| 2026-08-19 | 2800.69 | 2804.92 | 2788.17 | 2790.43 | 0 |
| 2026-08-18 | 2812.41 | 2816.78 | 2802.84 | 2803.24 | 0 |
| 2026-08-17 | 2829.65 | 2831.91 | 2817.46 | 2821.35 | 0 |
| 2026-08-14 | 2833.33 | 2836.18 | 2826.19 | 2834.55 | 0 |
| 2026-08-13 | 2842.57 | 2842.57 | 2826.68 | 2838.12 | 0 |
| 2026-08-12 | 2843.53 | 2843.53 | 2819.25 | 2833.79 | 0 |
| 2026-08-11 | 2857.62 | 2857.62 | 2837.87 | 2839.33 | 0 |
| 2026-08-10 | 2853.35 | 2859.29 | 2847.44 | 2854.48 | 0 |
| 2026-08-07 | 2853.66 | 2863.70 | 2850.53 | 2852.54 | 0 |
| 2026-08-06 | 2864.28 | 2867.92 | 2858.40 | 2865.49 | 0 |
| 2026-08-05 | 2864.42 | 2864.42 | 2841.73 | 2855.39 | 0 |
| 2026-08-04 | 2869.34 | 2869.57 | 2834.21 | 2839.92 | 0 |
| 2026-08-03 | 2851.34 | 2853.39 | 2840.55 | 2848.99 | 0 |
| 2026-07-31 | 2808.88 | 2827.74 | 2804.43 | 2825.33 | 0 |
| 2026-07-30 | 2799.02 | 2808.18 | 2792.99 | 2805.19 | 0 |
| 2026-07-29 | 2787.53 | 2802.57 | 2783.85 | 2799.51 | 0 |
| 2026-07-28 | 2768.35 | 2772.28 | 2761.59 | 2767.53 | 0 |
| 2026-07-27 | 2737.43 | 2767.48 | 2735.34 | 2766.04 | 0 |
| 2026-07-24 | 2705.52 | 2723.98 | 2696.90 | 2718.89 | 0 |
| 2026-07-23 | 2733.33 | 2743.49 | 2719.52 | 2726.81 | 0 |
| 2026-07-22 | 2772.51 | 2772.55 | 2740.06 | 2743.09 | 0 |
| 2026-07-21 | 2770.13 | 2775.82 | 2761.13 | 2773.69 | 0 |
| 2026-07-20 | 2777.80 | 2778.10 | 2760.67 | 2771.26 | 0 |
| 2026-07-17 | 2758.93 | 2781.34 | 2755.45 | 2777.81 | 0 |
| 2026-07-16 | 2766.77 | 2770.28 | 2750.25 | 2752.61 | 0 |
| 2026-07-15 | 2759.58 | 2773.91 | 2752.85 | 2758.49 | 0 |
| 2026-07-14 | 2779.32 | 2782.60 | 2751.92 | 2753.33 | 0 |
| 2026-07-13 | 2777.26 | 2801.02 | 2771.45 | 2791.19 | 0 |
| 2026-07-10 | 2790.11 | 2799.44 | 2788.63 | 2797.24 | 0 |
| 2026-07-09 | 2754.46 | 2778.61 | 2754.46 | 2768.70 | 0 |
| 2026-07-08 | 2810.29 | 2813.31 | 2745.23 | 2750.53 | 0 |
| 2026-07-07 | 2820.51 | 2828.46 | 2813.15 | 2823.15 | 0 |
| 2026-07-06 | 2805.26 | 2821.63 | 2803.65 | 2815.03 | 0 |
| 2026-07-03 | 2815.22 | 2815.47 | 2799.32 | 2800.56 | 0 |
| 2026-07-02 | 2791.00 | 2804.03 | 2789.87 | 2794.70 | 0 |
| 2026-07-01 | 2778.76 | 2796.77 | 2778.39 | 2782.79 | 0 |
| 2026-06-30 | 2797.91 | 2798.32 | 2771.65 | 2775.85 | 0 |
| 2026-06-29 | 2806.11 | 2810.54 | 2786.51 | 2789.37 | 0 |
| 2026-06-25 | 2810.46 | 2823.33 | 2800.74 | 2805.79 | 0 |
| 2026-06-24 | 2770.07 | 2800.40 | 2766.62 | 2797.01 | 0 |
| 2026-06-23 | 2807.02 | 2810.12 | 2765.80 | 2769.45 | 0 |
| 2026-06-22 | 2814.58 | 2819.35 | 2804.35 | 2806.72 | 0 |
| 2026-06-19 | 2806.81 | 2807.10 | 2793.57 | 2803.00 | 0 |
| 2026-06-18 | 2808.35 | 2825.45 | 2801.01 | 2823.30 | 0 |
| 2026-06-17 | 2802.37 | 2807.57 | 2791.30 | 2805.97 | 0 |
| 2026-06-16 | 2783.42 | 2793.52 | 2778.36 | 2792.28 | 0 |
| 2026-06-15 | 2774.53 | 2779.43 | 2764.23 | 2773.30 | 0 |
| 2026-06-12 | 2687.65 | 2733.24 | 2674.02 | 2730.82 | 0 |
| 2026-06-11 | 2664.89 | 2684.18 | 2651.50 | 2654.92 | 0 |
| 2026-06-10 | 2688.47 | 2705.01 | 2673.89 | 2677.05 | 0 |
| 2026-06-09 | 2674.22 | 2689.89 | 2659.35 | 2687.39 | 0 |
| 2026-06-08 | 2675.73 | 2693.22 | 2651.70 | 2656.63 | 0 |
| 2026-06-05 | 2696.37 | 2707.04 | 2674.38 | 2705.08 | 0 |
| 2026-06-04 | 2675.22 | 2695.40 | 2669.79 | 2687.74 | 0 |
| 2026-06-03 | 2709.32 | 2709.32 | 2671.76 | 2686.89 | 0 |
| 2026-06-02 | 2695.95 | 2727.89 | 2689.65 | 2712.19 | 0 |
| 2026-06-01 | 2735.96 | 2742.55 | 2698.04 | 2709.13 | 0 |
| 2026-05-29 | 2753.46 | 2760.65 | 2716.41 | 2722.71 | 0 |
| 2026-05-27 | 2746.07 | 2758.39 | 2744.24 | 2747.93 | 0 |
| 2026-05-26 | 2762.06 | 2774.59 | 2746.69 | 2748.73 | 0 |
| 2026-05-25 | 2737.93 | 2769.86 | 2737.01 | 2767.23 | 0 |
| 2026-05-22 | 2696.49 | 2716.68 | 2693.56 | 2713.24 | 0 |
| 2026-05-21 | 2696.00 | 2702.85 | 2673.56 | 2691.24 | 0 |
| 2026-05-20 | 2670.35 | 2692.76 | 2659.90 | 2679.45 | 0 |
| 2026-05-19 | 2693.42 | 2706.43 | 2681.46 | 2684.31 | 0 |
| 2026-05-18 | 2685.70 | 2697.96 | 2659.78 | 2688.84 | 0 |
| 2026-05-15 | 2716.38 | 2726.65 | 2698.13 | 2701.01 | 0 |
| 2026-05-14 | 2699.59 | 2722.64 | 2681.95 | 2711.96 | 0 |
| 2026-05-13 | 2676.82 | 2705.78 | 2667.04 | 2684.73 | 0 |
| 2026-05-12 | 2737.61 | 2742.06 | 2677.64 | 2681.22 | 0 |
| 2026-05-11 | 2793.06 | 2793.90 | 2746.79 | 2748.49 | 0 |
| 2026-05-08 | 2833.13 | 2833.13 | 2812.68 | 2814.55 | 0 |
| 2026-05-07 | 2834.32 | 2842.77 | 2815.90 | 2838.49 | 0 |
| 2026-05-06 | 2782.18 | 2822.16 | 2761.81 | 2820.13 | 0 |
| 2026-05-05 | 2774.36 | 2776.96 | 2755.20 | 2762.24 | 0 |
| 2026-05-04 | 2773.44 | 2792.97 | 2762.59 | 2777.99 | 0 |
| 2026-04-30 | 2778.37 | 2780.73 | 2747.51 | 2760.92 | 0 |
| 2026-04-29 | 2798.80 | 2821.22 | 2789.23 | 2792.44 | 0 |
| 2026-04-28 | 2801.40 | 2813.27 | 2781.27 | 2784.88 | 0 |
| 2026-04-27 | 2785.78 | 2806.53 | 2782.62 | 2804.56 | 0 |
| 2026-04-24 | 2807.15 | 2814.52 | 2769.78 | 2775.81 | 0 |
| 2026-04-23 | 2830.39 | 2836.17 | 2808.00 | 2810.64 | 0 |
| 2026-04-22 | 2864.15 | 2866.97 | 2843.03 | 2845.45 | 0 |
| 2026-04-21 | 2864.10 | 2882.80 | 2860.09 | 2871.99 | 0 |
| 2026-04-20 | 2872.30 | 2881.58 | 2851.56 | 2858.23 | 0 |
| 2026-04-17 | 2834.64 | 2868.65 | 2825.06 | 2866.98 | 0 |
| 2026-04-16 | 2848.48 | 2850.68 | 2817.42 | 2833.45 | 0 |
| 2026-04-15 | 2821.27 | 2832.29 | 2817.49 | 2828.18 | 0 |
| 2026-04-13 | 2767.04 | 2807.95 | 2763.05 | 2780.05 | 0 |
| 2026-04-10 | 2806.03 | 2827.40 | 2797.80 | 2825.33 | 0 |
| 2026-04-09 | 2808.20 | 2815.58 | 2782.17 | 2788.55 | 0 |
| 2026-04-08 | 2798.00 | 2817.59 | 2786.14 | 2814.59 | 0 |
| 2026-04-07 | 2669.08 | 2704.72 | 2651.70 | 2702.27 | 0 |
| 2026-04-06 | 2662.95 | 2684.24 | 2639.90 | 2680.82 | 0 |
| 2026-04-02 | 2567.52 | 2663.87 | 2535.82 | 2656.46 | 0 |
| 2026-04-01 | 2620.85 | 2627.90 | 2592.49 | 2596.82 | 0 |
| 2026-03-30 | 2577.95 | 2599.23 | 2550.47 | 2555.76 | 0 |
| 2026-03-27 | 2677.25 | 2677.79 | 2610.90 | 2612.38 | 0 |
| 2026-03-25 | 2670.64 | 2712.93 | 2668.29 | 2691.80 | 0 |
| 2026-03-24 | 2651.48 | 2662.34 | 2610.57 | 2648.26 | 0 |
| 2026-03-23 | 2657.94 | 2657.94 | 2594.26 | 2597.92 | 0 |
| 2026-03-20 | 2711.66 | 2739.93 | 2681.93 | 2686.15 | 0 |
| 2026-03-19 | 2731.13 | 2744.68 | 2688.41 | 2697.28 | 0 |
| 2026-03-18 | 2777.47 | 2803.30 | 2772.64 | 2791.70 | 0 |
| 2026-03-17 | 2756.53 | 2774.98 | 2739.20 | 2767.09 | 0 |
| 2026-03-16 | 2716.90 | 2757.35 | 2696.16 | 2745.70 | 0 |
| 2026-03-13 | 2772.42 | 2774.85 | 2720.16 | 2723.18 | 0 |
| 2026-03-12 | 2803.78 | 2818.11 | 2780.27 | 2791.69 | 0 |
| 2026-03-11 | 2870.15 | 2875.57 | 2816.51 | 2819.91 | 0 |
| 2026-03-10 | 2852.05 | 2873.17 | 2831.10 | 2868.39 | 0 |
| 2026-03-09 | 2833.67 | 2841.73 | 2804.05 | 2822.33 | 0 |
| 2026-03-06 | 2920.23 | 2925.46 | 2892.34 | 2895.63 | 0 |
| 2026-03-05 | 2888.81 | 2940.03 | 2881.70 | 2931.60 | 0 |
| 2026-03-04 | 2894.62 | 2916.12 | 2872.44 | 2875.30 | 0 |
| 2026-03-02 | 2887.45 | 2984.25 | 2887.45 | 2952.48 | 0 |
| 2026-02-27 | 3045.29 | 3045.99 | 3003.40 | 3007.81 | 0 |
| 2026-02-26 | 3047.46 | 3053.25 | 3032.68 | 3047.27 | 0 |
| 2026-02-25 | 3040.27 | 3057.43 | 3032.80 | 3041.61 | 0 |
| 2026-02-24 | 3053.38 | 3054.01 | 3019.45 | 3030.50 | 0 |
| 2026-02-23 | 3050.63 | 3068.05 | 3046.60 | 3062.68 | 0 |
| 2026-02-20 | 3037.99 | 3066.82 | 3034.60 | 3046.14 | 0 |
| 2026-02-19 | 3097.17 | 3097.29 | 3035.59 | 3043.33 | 0 |
| 2026-02-18 | 3077.91 | 3091.18 | 3067.32 | 3089.84 | 0 |
| 2026-02-17 | 3066.76 | 3081.58 | 3059.98 | 3075.48 | 0 |
| 2026-02-16 | 3037.38 | 3072.37 | 3030.18 | 3070.36 | 0 |
| 2026-02-13 | 3059.17 | 3063.00 | 3041.31 | 3045.19 | 0 |
| 2026-02-12 | 3095.72 | 3096.96 | 3075.87 | 3087.48 | 0 |
| 2026-02-11 | 3108.56 | 3112.02 | 3099.41 | 3101.79 | 0 |
| 2026-02-10 | 3098.36 | 3106.92 | 3091.21 | 3102.95 | 0 |
| 2026-02-09 | 3086.65 | 3092.36 | 3077.34 | 3091.20 | 0 |
| 2026-02-06 | 3074.65 | 3082.70 | 3057.96 | 3067.11 | 0 |
| 2026-02-05 | 3090.54 | 3091.20 | 3071.28 | 3080.06 | 0 |
| 2026-02-04 | 3079.64 | 3102.71 | 3067.46 | 3093.62 | 0 |
| 2026-02-03 | 3093.45 | 3111.95 | 3034.89 | 3091.15 | 0 |
| 2026-02-02 | 2923.33 | 2972.94 | 2906.67 | 2970.57 | 0 |
| 2026-02-01 | 2985.69 | 2998.44 | 2896.49 | 2926.65 | 0 |
| 2026-01-30 | 2978.24 | 2990.29 | 2972.61 | 2985.31 | 0 |
| 2026-01-29 | 2998.64 | 3007.20 | 2974.89 | 2997.92 | 0 |
| 2026-01-28 | 2976.39 | 2998.31 | 2976.28 | 2995.92 | 0 |
| 2026-01-27 | 2952.82 | 2981.16 | 2937.31 | 2973.76 | 0 |
| 2026-01-23 | 2995.77 | 3000.46 | 2948.15 | 2951.31 | 0 |
| 2026-01-22 | 2990.58 | 3008.66 | 2977.03 | 2993.42 | 0 |
| 2026-01-21 | 2992.90 | 3013.94 | 2965.94 | 2971.61 | 0 |
| 2026-01-20 | 3052.57 | 3054.90 | 3000.64 | 3006.47 | 0 |
| 2026-01-19 | 3066.61 | 3067.80 | 3049.40 | 3053.82 | 0 |
| 2026-01-16 | 3091.30 | 3112.62 | 3070.67 | 3071.85 | 0 |
| 2026-01-14 | 3075.70 | 3094.54 | 3073.92 | 3084.55 | 0 |
| 2026-01-13 | 3104.09 | 3108.76 | 3071.77 | 3084.71 | 0 |
| 2026-01-12 | 3079.72 | 3099.40 | 3056.42 | 3096.97 | 0 |
| 2026-01-09 | 3107.74 | 3123.12 | 3083.15 | 3084.57 | 0 |
| 2026-01-08 | 3148.63 | 3152.98 | 3111.02 | 3113.69 | 0 |
| 2026-01-07 | 3135.25 | 3155.64 | 3134.72 | 3154.44 | 0 |
| 2026-01-06 | 3148.71 | 3154.39 | 3136.81 | 3146.27 | 0 |
| 2026-01-05 | 3160.68 | 3167.17 | 3147.02 | 3150.98 | 0 |
| 2026-01-02 | 3150.82 | 3168.67 | 3145.66 | 3162.04 | 0 |
| 2026-01-01 | 3150.36 | 3155.41 | 3144.60 | 3147.48 | 0 |
BSE INDEX DOL100 Performance — -13.97% Return
DOL100 Year to Date return from 3147 to 2708, volatility 4.87%. See BSE INDEX DOL100 index composition by weight to track constituent weightings and sector allocation.
Period Value Change
-13.97%
3147.48 → 2707.62
Index Volatility
4.87%
Low Volatility
BSE INDEX DOL100 Historical Data — FAQ
ATH, ATL, download formats and data coverage for DOL100. For live index level, PE ratio and constituent overview, see BSE INDEX DOL100 index performance.
What is the all-time high value of BSE INDEX DOL100?
The all-time high value of BSE INDEX DOL100 was 3432.65 recorded on 2024-09-27.
What is the all-time low value of BSE INDEX DOL100?
The all-time low value of BSE INDEX DOL100 was 147.2 recorded on 1991-07-04.
How can I download DOL100 historical data?
You can download BSE INDEX DOL100 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 DOL100?
The highest trading volume day for BSE INDEX DOL100 was 0 volume traded on historical records, with index value at N/A.