BSE INDEX DOL30 Index Historical Data
BSE INDEX DOL30 Index Historical Data. ATH 8439 (Sep 2024) • ATL 114 (Dec 1979) • 179 records
179 Records
Daily • Year to Date
BSE INDEX DOL30 All-Time High, All-Time Low & Volume Records
DOL30 peak 8439 on 27 Sep 2024, trough 114 on 14 Dec 1979. For live index level, PE ratio and constituent overview, see BSE INDEX DOL30 constituents list.
Index All Time High
8438.82
September 27, 2024
Index All Time Low
114.25
December 14, 1979
BSE INDEX DOL30 Historical Data — Download CSV & Excel
Showing 179 BSE INDEX DOL30 (DOL30) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX DOL30 index.
BSE INDEX DOL30 Historical Data — 179 Daily Records
Total Records
179
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-22 | 6419.09 | 6430.86 | 6378.14 | 6396.69 | 0 |
| 2026-09-21 | 6381.62 | 6422.82 | 6374.68 | 6415.44 | 0 |
| 2026-09-18 | 6382.96 | 6396.08 | 6361.05 | 6361.05 | 0 |
| 2026-09-17 | 6346.05 | 6388.39 | 6344.45 | 6360.66 | 0 |
| 2026-09-16 | 6353.91 | 6375.86 | 6330.98 | 6359.21 | 0 |
| 2026-09-15 | 6471.45 | 6477.19 | 6332.06 | 6332.90 | 0 |
| 2026-09-11 | 6393.18 | 6443.08 | 6380.36 | 6420.98 | 0 |
| 2026-09-10 | 6459.49 | 6474.05 | 6418.07 | 6444.24 | 0 |
| 2026-09-09 | 6512.08 | 6515.12 | 6461.37 | 6461.37 | 0 |
| 2026-09-08 | 6602.09 | 6605.72 | 6541.76 | 6543.37 | 0 |
| 2026-09-07 | 6641.85 | 6644.56 | 6601.42 | 6616.21 | 0 |
| 2026-09-04 | 6660.62 | 6680.26 | 6647.88 | 6647.88 | 0 |
| 2026-09-03 | 6632.39 | 6654.18 | 6614.07 | 6616.81 | 0 |
| 2026-09-02 | 6612.99 | 6621.31 | 6583.97 | 6619.03 | 0 |
| 2026-09-01 | 6637.22 | 6657.72 | 6608.09 | 6653.89 | 0 |
| 2026-08-31 | 6633.25 | 6646.03 | 6600.62 | 6634.05 | 0 |
| 2026-08-28 | 6626.89 | 6646.65 | 6614.88 | 6644.75 | 0 |
| 2026-08-27 | 6674.93 | 6685.10 | 6610.18 | 6610.18 | 0 |
| 2026-08-26 | 6694.42 | 6702.57 | 6664.60 | 6665.99 | 0 |
| 2026-08-25 | 6627.98 | 6675.03 | 6613.43 | 6674.14 | 0 |
| 2026-08-24 | 6657.14 | 6670.85 | 6620.45 | 6634.29 | 0 |
| 2026-08-21 | 6665.54 | 6667.65 | 6643.65 | 6649.53 | 0 |
| 2026-08-20 | 6641.85 | 6655.33 | 6633.49 | 6651.52 | 0 |
| 2026-08-19 | 6626.09 | 6637.22 | 6589.71 | 6593.94 | 0 |
| 2026-08-18 | 6648.02 | 6661.44 | 6627.49 | 6627.58 | 0 |
| 2026-08-17 | 6701.34 | 6704.41 | 6663.55 | 6674.57 | 0 |
| 2026-08-14 | 6701.89 | 6714.40 | 6683.04 | 6711.34 | 0 |
| 2026-08-13 | 6721.06 | 6721.70 | 6682.68 | 6717.08 | 0 |
| 2026-08-12 | 6732.32 | 6732.32 | 6666.48 | 6708.53 | 0 |
| 2026-08-11 | 6764.95 | 6764.95 | 6719.73 | 6722.94 | 0 |
| 2026-08-10 | 6764.51 | 6779.62 | 6747.05 | 6767.77 | 0 |
| 2026-08-07 | 6772.96 | 6793.78 | 6757.77 | 6764.30 | 0 |
| 2026-08-06 | 6795.67 | 6810.80 | 6782.84 | 6810.80 | 0 |
| 2026-08-05 | 6804.91 | 6804.91 | 6738.66 | 6778.29 | 0 |
| 2026-08-04 | 6817.40 | 6818.28 | 6734.36 | 6750.99 | 0 |
| 2026-08-03 | 6791.26 | 6792.27 | 6758.03 | 6774.85 | 0 |
| 2026-07-31 | 6690.54 | 6729.37 | 6674.35 | 6723.36 | 0 |
| 2026-07-30 | 6666.38 | 6691.27 | 6649.38 | 6684.49 | 0 |
| 2026-07-29 | 6639.32 | 6675.37 | 6631.56 | 6667.73 | 0 |
| 2026-07-28 | 6579.74 | 6593.29 | 6568.00 | 6582.91 | 0 |
| 2026-07-27 | 6515.09 | 6584.54 | 6507.34 | 6580.09 | 0 |
| 2026-07-24 | 6436.91 | 6479.65 | 6417.03 | 6468.39 | 0 |
| 2026-07-23 | 6506.94 | 6524.93 | 6476.06 | 6494.99 | 0 |
| 2026-07-22 | 6602.37 | 6602.37 | 6520.41 | 6527.35 | 0 |
| 2026-07-21 | 6613.18 | 6622.00 | 6586.59 | 6609.64 | 0 |
| 2026-07-20 | 6659.37 | 6659.37 | 6592.64 | 6618.20 | 0 |
| 2026-07-17 | 6593.88 | 6671.59 | 6588.53 | 6659.38 | 0 |
| 2026-07-16 | 6601.72 | 6618.04 | 6569.65 | 6578.21 | 0 |
| 2026-07-15 | 6585.81 | 6624.50 | 6567.89 | 6584.41 | 0 |
| 2026-07-14 | 6635.08 | 6646.28 | 6570.04 | 6574.05 | 0 |
| 2026-07-13 | 6622.84 | 6693.91 | 6613.73 | 6664.63 | 0 |
| 2026-07-10 | 6661.52 | 6682.74 | 6655.06 | 6674.99 | 0 |
| 2026-07-09 | 6579.18 | 6643.66 | 6579.18 | 6605.24 | 0 |
| 2026-07-08 | 6719.85 | 6722.85 | 6561.03 | 6572.94 | 0 |
| 2026-07-07 | 6748.50 | 6766.67 | 6730.19 | 6751.30 | 0 |
| 2026-07-06 | 6711.88 | 6751.25 | 6706.61 | 6733.35 | 0 |
| 2026-07-03 | 6732.16 | 6732.61 | 6693.76 | 6696.64 | 0 |
| 2026-07-02 | 6658.10 | 6700.92 | 6656.44 | 6676.15 | 0 |
| 2026-07-01 | 6633.88 | 6682.83 | 6633.28 | 6644.23 | 0 |
| 2026-06-30 | 6692.67 | 6695.44 | 6615.17 | 6628.11 | 0 |
| 2026-06-29 | 6697.61 | 6714.78 | 6659.93 | 6668.58 | 0 |
| 2026-06-25 | 6714.90 | 6750.65 | 6688.98 | 6701.54 | 0 |
| 2026-06-24 | 6598.79 | 6687.85 | 6589.43 | 6680.20 | 0 |
| 2026-06-23 | 6685.16 | 6694.59 | 6586.04 | 6596.27 | 0 |
| 2026-06-22 | 6708.99 | 6723.33 | 6679.50 | 6685.86 | 0 |
| 2026-06-19 | 6691.27 | 6691.78 | 6657.91 | 6677.89 | 0 |
| 2026-06-18 | 6698.84 | 6746.94 | 6683.33 | 6739.77 | 0 |
| 2026-06-17 | 6690.92 | 6705.65 | 6663.87 | 6700.92 | 0 |
| 2026-06-16 | 6637.18 | 6669.64 | 6629.95 | 6667.34 | 0 |
| 2026-06-15 | 6627.62 | 6635.89 | 6592.35 | 6614.42 | 0 |
| 2026-06-12 | 6406.29 | 6531.11 | 6384.35 | 6524.19 | 0 |
| 2026-06-11 | 6338.82 | 6405.84 | 6322.57 | 6331.11 | 0 |
| 2026-06-10 | 6376.85 | 6430.70 | 6363.07 | 6370.44 | 0 |
| 2026-06-09 | 6351.99 | 6377.36 | 6299.72 | 6370.86 | 0 |
| 2026-06-08 | 6343.50 | 6387.80 | 6299.73 | 6308.14 | 0 |
| 2026-06-05 | 6398.19 | 6419.54 | 6343.22 | 6414.49 | 0 |
| 2026-06-04 | 6342.21 | 6394.40 | 6331.18 | 6375.05 | 0 |
| 2026-06-03 | 6423.31 | 6423.99 | 6335.80 | 6377.41 | 0 |
| 2026-06-02 | 6397.82 | 6477.16 | 6386.57 | 6435.56 | 0 |
| 2026-06-01 | 6484.61 | 6498.83 | 6398.44 | 6425.70 | 0 |
| 2026-05-29 | 6516.41 | 6536.27 | 6431.68 | 6447.77 | 0 |
| 2026-05-27 | 6522.93 | 6547.39 | 6497.62 | 6506.06 | 0 |
| 2026-05-26 | 6568.48 | 6603.19 | 6523.03 | 6528.92 | 0 |
| 2026-05-25 | 6516.62 | 6597.34 | 6513.30 | 6591.30 | 0 |
| 2026-05-22 | 6409.87 | 6464.79 | 6407.34 | 6454.96 | 0 |
| 2026-05-21 | 6421.01 | 6439.10 | 6358.64 | 6403.30 | 0 |
| 2026-05-20 | 6367.74 | 6418.79 | 6344.15 | 6385.91 | 0 |
| 2026-05-19 | 6434.28 | 6460.29 | 6394.08 | 6401.31 | 0 |
| 2026-05-18 | 6401.22 | 6447.36 | 6347.50 | 6423.52 | 0 |
| 2026-05-15 | 6468.36 | 6500.34 | 6430.11 | 6438.01 | 0 |
| 2026-05-14 | 6425.55 | 6488.55 | 6389.51 | 6459.93 | 0 |
| 2026-05-13 | 6387.27 | 6451.82 | 6361.12 | 6396.56 | 0 |
| 2026-05-12 | 6525.61 | 6530.23 | 6388.15 | 6397.56 | 0 |
| 2026-05-11 | 6661.88 | 6665.40 | 6548.80 | 6553.79 | 0 |
| 2026-05-08 | 6769.24 | 6770.59 | 6717.69 | 6721.87 | 0 |
| 2026-05-07 | 6791.24 | 6801.35 | 6736.97 | 6787.78 | 0 |
| 2026-05-06 | 6663.12 | 6763.75 | 6607.08 | 6758.24 | 0 |
| 2026-05-05 | 6660.48 | 6664.60 | 6609.63 | 6628.13 | 0 |
| 2026-05-04 | 6666.52 | 6722.90 | 6639.10 | 6674.80 | 0 |
| 2026-04-30 | 6667.48 | 6688.27 | 6602.09 | 6636.85 | 0 |
| 2026-04-29 | 6709.25 | 6773.23 | 6699.73 | 6709.23 | 0 |
| 2026-04-28 | 6717.85 | 6752.60 | 6665.41 | 6678.08 | 0 |
| 2026-04-27 | 6691.90 | 6741.47 | 6683.03 | 6736.05 | 0 |
| 2026-04-24 | 6757.66 | 6777.46 | 6663.48 | 6675.19 | 0 |
| 2026-04-23 | 6821.55 | 6838.60 | 6765.55 | 6773.38 | 0 |
| 2026-04-22 | 6935.15 | 6936.17 | 6861.79 | 6868.16 | 0 |
| 2026-04-21 | 6924.65 | 6985.75 | 6916.35 | 6957.44 | 0 |
| 2026-04-20 | 6946.72 | 6974.06 | 6903.08 | 6916.12 | 0 |
| 2026-04-17 | 6862.24 | 6939.70 | 6840.25 | 6934.40 | 0 |
| 2026-04-16 | 6916.61 | 6921.25 | 6828.47 | 6863.35 | 0 |
| 2026-04-15 | 6855.66 | 6881.09 | 6844.09 | 6866.83 | 0 |
| 2026-04-13 | 6724.34 | 6824.08 | 6718.25 | 6756.00 | 0 |
| 2026-04-10 | 6825.27 | 6873.58 | 6801.39 | 6867.19 | 0 |
| 2026-04-09 | 6854.22 | 6863.97 | 6768.10 | 6781.96 | 0 |
| 2026-04-08 | 6829.97 | 6882.25 | 6808.01 | 6875.81 | 0 |
| 2026-04-07 | 6504.34 | 6599.84 | 6464.47 | 6593.67 | 0 |
| 2026-04-06 | 6496.07 | 6546.07 | 6429.87 | 6537.20 | 0 |
| 2026-04-02 | 6254.91 | 6504.12 | 6192.92 | 6482.11 | 0 |
| 2026-04-01 | 6391.95 | 6409.46 | 6323.42 | 6330.42 | 0 |
| 2026-03-30 | 6286.09 | 6338.07 | 6219.65 | 6234.68 | 0 |
| 2026-03-27 | 6542.72 | 6544.57 | 6370.04 | 6374.27 | 0 |
| 2026-03-25 | 6530.03 | 6634.80 | 6521.15 | 6576.77 | 0 |
| 2026-03-24 | 6485.54 | 6509.74 | 6386.96 | 6478.99 | 0 |
| 2026-03-23 | 6475.83 | 6475.83 | 6342.84 | 6353.05 | 0 |
| 2026-03-20 | 6607.82 | 6672.25 | 6535.27 | 6546.12 | 0 |
| 2026-03-19 | 6636.34 | 6689.90 | 6556.21 | 6576.61 | 0 |
| 2026-03-18 | 6784.18 | 6840.39 | 6768.22 | 6809.75 | 0 |
| 2026-03-17 | 6735.67 | 6778.10 | 6691.09 | 6757.82 | 0 |
| 2026-03-16 | 6611.55 | 6735.00 | 6570.15 | 6706.91 | 0 |
| 2026-03-13 | 6723.98 | 6735.75 | 6617.73 | 6624.71 | 0 |
| 2026-03-12 | 6816.82 | 6844.68 | 6767.65 | 6776.59 | 0 |
| 2026-03-11 | 6989.76 | 6997.39 | 6851.60 | 6860.92 | 0 |
| 2026-03-10 | 6969.08 | 6998.22 | 6913.04 | 6986.81 | 0 |
| 2026-03-09 | 6900.19 | 6944.35 | 6843.58 | 6897.09 | 0 |
| 2026-03-06 | 7137.73 | 7146.16 | 7057.38 | 7066.94 | 0 |
| 2026-03-05 | 7074.82 | 7191.85 | 7045.58 | 7169.71 | 0 |
| 2026-03-04 | 7049.99 | 7139.63 | 7029.56 | 7037.97 | 0 |
| 2026-03-02 | 7089.40 | 7277.94 | 7089.40 | 7203.50 | 0 |
| 2026-02-27 | 7427.19 | 7429.51 | 7325.47 | 7337.03 | 0 |
| 2026-02-26 | 7441.42 | 7455.90 | 7400.94 | 7429.73 | 0 |
| 2026-02-25 | 7448.60 | 7487.21 | 7412.73 | 7428.53 | 0 |
| 2026-02-24 | 7505.14 | 7507.58 | 7404.13 | 7421.15 | 0 |
| 2026-02-23 | 7481.16 | 7533.44 | 7481.16 | 7527.02 | 0 |
| 2026-02-20 | 7449.00 | 7526.83 | 7443.00 | 7472.85 | 0 |
| 2026-02-19 | 7604.04 | 7604.90 | 7448.25 | 7469.43 | 0 |
| 2026-02-18 | 7561.86 | 7585.94 | 7526.57 | 7582.70 | 0 |
| 2026-02-17 | 7534.74 | 7570.99 | 7515.70 | 7552.58 | 0 |
| 2026-02-16 | 7467.00 | 7547.04 | 7448.58 | 7541.93 | 0 |
| 2026-02-13 | 7510.72 | 7526.75 | 7471.90 | 7480.25 | 0 |
| 2026-02-12 | 7598.57 | 7607.00 | 7557.69 | 7580.68 | 0 |
| 2026-02-11 | 7645.49 | 7658.93 | 7617.64 | 7622.57 | 0 |
| 2026-02-10 | 7622.32 | 7650.40 | 7609.06 | 7639.58 | 0 |
| 2026-02-09 | 7615.65 | 7628.06 | 7586.97 | 7609.26 | 0 |
| 2026-02-06 | 7573.36 | 7599.48 | 7543.88 | 7561.63 | 0 |
| 2026-02-05 | 7615.37 | 7617.79 | 7560.28 | 7579.23 | 0 |
| 2026-02-04 | 7581.59 | 7644.92 | 7569.56 | 7620.84 | 0 |
| 2026-02-03 | 7652.11 | 7701.30 | 7488.71 | 7625.94 | 0 |
| 2026-02-02 | 7192.13 | 7330.06 | 7177.09 | 7324.16 | 0 |
| 2026-02-01 | 7355.81 | 7385.96 | 7133.54 | 7207.06 | 0 |
| 2026-01-30 | 7316.28 | 7359.45 | 7315.72 | 7345.17 | 0 |
| 2026-01-29 | 7367.84 | 7396.56 | 7308.72 | 7371.55 | 0 |
| 2026-01-28 | 7331.31 | 7386.06 | 7324.36 | 7365.67 | 0 |
| 2026-01-27 | 7274.86 | 7348.55 | 7243.75 | 7328.18 | 0 |
| 2026-01-23 | 7376.25 | 7392.40 | 7277.98 | 7283.87 | 0 |
| 2026-01-22 | 7383.15 | 7412.11 | 7330.74 | 7373.69 | 0 |
| 2026-01-21 | 7383.34 | 7438.62 | 7322.85 | 7333.90 | 0 |
| 2026-01-20 | 7510.45 | 7514.69 | 7402.84 | 7418.17 | 0 |
| 2026-01-19 | 7550.48 | 7554.59 | 7496.57 | 7513.96 | 0 |
| 2026-01-16 | 7616.55 | 7658.81 | 7553.22 | 7557.34 | 0 |
| 2026-01-14 | 7579.82 | 7620.87 | 7564.06 | 7590.33 | 0 |
| 2026-01-13 | 7653.84 | 7670.11 | 7579.51 | 7604.30 | 0 |
| 2026-01-12 | 7591.54 | 7643.19 | 7539.29 | 7635.53 | 0 |
| 2026-01-09 | 7660.85 | 7695.87 | 7598.41 | 7604.36 | 0 |
| 2026-01-08 | 7740.52 | 7757.61 | 7668.87 | 7675.33 | 0 |
| 2026-01-07 | 7700.65 | 7759.98 | 7700.38 | 7757.23 | 0 |
| 2026-01-06 | 7760.27 | 7766.33 | 7721.07 | 7740.95 | 0 |
| 2026-01-05 | 7793.11 | 7815.26 | 7763.56 | 7770.13 | 0 |
| 2026-01-02 | 7779.49 | 7820.29 | 7762.11 | 7804.21 | 0 |
| 2026-01-01 | 7787.68 | 7805.60 | 7765.09 | 7773.03 | 0 |
BSE INDEX DOL30 Performance — -17.71% Return
DOL30 Year to Date return from 7773 to 6397, volatility 6.07%. See BSE INDEX DOL30 weightage distribution to track constituent weightings and sector allocation.
Period Value Change
-17.71%
7773.03 → 6396.69
Index Volatility
6.07%
Low Volatility
BSE INDEX DOL30 Historical Data — FAQ
ATH, ATL, download formats and data coverage for DOL30.
What is the all-time high value of BSE INDEX DOL30?
The all-time high value of BSE INDEX DOL30 was 8438.82 recorded on 2024-09-27.
What is the all-time low value of BSE INDEX DOL30?
The all-time low value of BSE INDEX DOL30 was 114.25 recorded on 1979-12-14.
How can I download DOL30 historical data?
You can download BSE INDEX DOL30 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 DOL30?
The highest trading volume day for BSE INDEX DOL30 was 0 volume traded on historical records, with index value at N/A.