BSE INDEX INDSTR Index Historical Data
ATH 17153 (Jun 2026) • ATL 828 (Mar 2009) • 158 records
158 Records
Daily • Year to Date
BSE INDEX INDSTR All-Time High, All-Time Low & Volume Records
INDSTR peak 17153 on 23 Jun 2026, trough 828 on 09 Mar 2009. Check BSE INDEX INDSTR market capitalization to monitor the combined market capitalisation of all constituents.
Index All Time High
17152.55
June 23, 2026
Index All Time Low
828.10
March 09, 2009
BSE INDEX INDSTR Historical Data — Download CSV & Excel
Showing 158 BSE INDEX INDSTR (INDSTR) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX INDSTR index.
BSE INDEX INDSTR Historical Data — 158 Daily Records
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | 16695.03 | 16738.07 | 16651.97 | 16702.71 | 0 |
| 2026-08-20 | 16678.37 | 16704.41 | 16633.04 | 16646.79 | 0 |
| 2026-08-19 | 16762.48 | 16762.68 | 16568.18 | 16583.49 | 0 |
| 2026-08-18 | 16776.93 | 16797.55 | 16725.97 | 16775.72 | 0 |
| 2026-08-17 | 16659.42 | 16776.09 | 16630.28 | 16762.32 | 0 |
| 2026-08-14 | 16691.38 | 16738.76 | 16626.07 | 16662.95 | 0 |
| 2026-08-13 | 16639.07 | 16684.88 | 16596.93 | 16681.19 | 0 |
| 2026-08-12 | 16559.79 | 16598.30 | 16473.75 | 16544.67 | 0 |
| 2026-08-11 | 16607.22 | 16615.72 | 16460.01 | 16508.80 | 0 |
| 2026-08-10 | 16553.44 | 16611.61 | 16466.29 | 16584.25 | 0 |
| 2026-08-07 | 16487.30 | 16557.63 | 16479.10 | 16516.74 | 0 |
| 2026-08-06 | 16410.81 | 16522.55 | 16324.66 | 16501.81 | 0 |
| 2026-08-05 | 16395.25 | 16479.62 | 16345.01 | 16366.66 | 0 |
| 2026-08-04 | 16282.58 | 16400.84 | 16245.29 | 16291.23 | 0 |
| 2026-08-03 | 16151.27 | 16276.65 | 16098.12 | 16216.46 | 0 |
| 2026-07-31 | 15894.42 | 16058.21 | 15891.99 | 16020.16 | 0 |
| 2026-07-30 | 15890.17 | 15891.70 | 15707.27 | 15812.78 | 0 |
| 2026-07-29 | 15862.14 | 15910.11 | 15794.37 | 15880.04 | 0 |
| 2026-07-28 | 15985.72 | 15985.74 | 15734.08 | 15756.87 | 0 |
| 2026-07-27 | 15967.80 | 15977.20 | 15909.38 | 15950.69 | 0 |
| 2026-07-24 | 15774.98 | 15890.27 | 15659.81 | 15842.89 | 0 |
| 2026-07-23 | 15962.40 | 16031.82 | 15849.92 | 15873.51 | 0 |
| 2026-07-22 | 16111.72 | 16130.59 | 15964.21 | 15991.28 | 0 |
| 2026-07-21 | 16076.99 | 16111.16 | 16012.14 | 16094.91 | 0 |
| 2026-07-20 | 16009.93 | 16081.04 | 15936.68 | 16063.82 | 0 |
| 2026-07-17 | 16165.79 | 16174.74 | 15963.32 | 16009.93 | 0 |
| 2026-07-16 | 16215.38 | 16245.47 | 16082.55 | 16147.86 | 0 |
| 2026-07-15 | 16130.87 | 16238.46 | 16126.51 | 16167.35 | 0 |
| 2026-07-14 | 16186.68 | 16187.89 | 16022.42 | 16081.68 | 0 |
| 2026-07-13 | 16221.27 | 16303.87 | 16133.81 | 16252.87 | 0 |
| 2026-07-10 | 16229.72 | 16343.89 | 16202.18 | 16332.49 | 0 |
| 2026-07-09 | 15990.73 | 16153.56 | 15990.73 | 16101.48 | 0 |
| 2026-07-08 | 16175.11 | 16244.71 | 15885.07 | 15951.38 | 0 |
| 2026-07-07 | 16521.59 | 16526.15 | 16217.14 | 16238.25 | 0 |
| 2026-07-06 | 16409.39 | 16522.00 | 16389.31 | 16483.93 | 0 |
| 2026-07-03 | 16639.81 | 16648.57 | 16350.06 | 16356.91 | 0 |
| 2026-07-02 | 16690.38 | 16705.23 | 16515.60 | 16596.79 | 0 |
| 2026-07-01 | 16723.71 | 16777.78 | 16594.27 | 16642.52 | 0 |
| 2026-06-30 | 16682.30 | 16735.31 | 16619.08 | 16682.54 | 0 |
| 2026-06-29 | 16734.30 | 16734.48 | 16505.04 | 16623.80 | 0 |
| 2026-06-25 | 16782.71 | 16835.64 | 16675.41 | 16706.04 | 0 |
| 2026-06-24 | 16891.45 | 16914.91 | 16691.98 | 16717.01 | 0 |
| 2026-06-23 | 17124.43 | 17152.55 | 16857.20 | 16872.57 | 0 |
| 2026-06-22 | 17024.22 | 17069.90 | 16974.87 | 17052.01 | 0 |
| 2026-06-19 | 16806.79 | 16964.91 | 16762.85 | 16946.36 | 0 |
| 2026-06-18 | 16808.71 | 16850.99 | 16725.63 | 16806.78 | 0 |
| 2026-06-17 | 16516.08 | 16772.48 | 16493.32 | 16757.07 | 0 |
| 2026-06-16 | 16467.61 | 16514.47 | 16407.07 | 16455.90 | 0 |
| 2026-06-15 | 16403.68 | 16464.42 | 16340.91 | 16371.05 | 0 |
| 2026-06-12 | 15789.90 | 16104.38 | 15780.03 | 16092.03 | 0 |
| 2026-06-11 | 15723.62 | 15756.23 | 15540.64 | 15554.73 | 0 |
| 2026-06-10 | 16005.95 | 16046.81 | 15750.01 | 15775.96 | 0 |
| 2026-06-09 | 15869.48 | 15970.76 | 15848.74 | 15957.25 | 0 |
| 2026-06-08 | 15900.62 | 15955.49 | 15710.93 | 15772.39 | 0 |
| 2026-06-05 | 16197.08 | 16216.65 | 16044.01 | 16104.41 | 0 |
| 2026-06-04 | 16001.69 | 16218.73 | 15966.43 | 16105.37 | 0 |
| 2026-06-03 | 16010.75 | 16030.07 | 15784.43 | 15982.36 | 0 |
| 2026-06-02 | 15858.72 | 16025.04 | 15746.09 | 15991.54 | 0 |
| 2026-06-01 | 16356.68 | 16373.44 | 15902.37 | 15931.22 | 0 |
| 2026-05-29 | 16447.12 | 16472.82 | 16238.08 | 16275.15 | 0 |
| 2026-05-27 | 16140.06 | 16418.94 | 16129.02 | 16391.93 | 0 |
| 2026-05-26 | 16093.39 | 16183.86 | 16062.08 | 16116.41 | 0 |
| 2026-05-25 | 15986.66 | 16116.45 | 15984.98 | 16077.06 | 0 |
| 2026-05-22 | 15856.42 | 15917.48 | 15805.18 | 15855.25 | 0 |
| 2026-05-21 | 15805.06 | 15918.85 | 15796.88 | 15837.56 | 0 |
| 2026-05-20 | 15446.85 | 15683.55 | 15363.56 | 15668.12 | 0 |
| 2026-05-19 | 15539.20 | 15628.16 | 15475.74 | 15526.83 | 0 |
| 2026-05-18 | 15563.60 | 15563.60 | 15240.40 | 15521.49 | 0 |
| 2026-05-15 | 15837.22 | 15839.79 | 15623.40 | 15652.76 | 0 |
| 2026-05-14 | 15828.55 | 15864.25 | 15601.86 | 15795.83 | 0 |
| 2026-05-13 | 15504.60 | 15823.04 | 15504.60 | 15705.92 | 0 |
| 2026-05-12 | 15977.18 | 16054.40 | 15519.34 | 15544.00 | 0 |
| 2026-05-11 | 16245.25 | 16245.54 | 15987.54 | 16023.98 | 0 |
| 2026-05-08 | 16423.00 | 16451.90 | 16313.77 | 16325.74 | 0 |
| 2026-05-07 | 16237.22 | 16433.16 | 16181.70 | 16408.81 | 0 |
| 2026-05-06 | 16090.16 | 16150.77 | 15926.10 | 16136.21 | 0 |
| 2026-05-05 | 16044.48 | 16101.39 | 15976.08 | 16044.72 | 0 |
| 2026-05-04 | 15940.76 | 16138.73 | 15937.17 | 16049.60 | 0 |
| 2026-04-30 | 15973.20 | 15980.92 | 15710.61 | 15847.67 | 0 |
| 2026-04-29 | 16075.29 | 16152.51 | 15994.43 | 16016.40 | 0 |
| 2026-04-28 | 15981.97 | 16073.86 | 15905.03 | 15970.91 | 0 |
| 2026-04-27 | 15884.43 | 16020.57 | 15874.11 | 15948.44 | 0 |
| 2026-04-24 | 15960.51 | 15997.78 | 15655.96 | 15775.15 | 0 |
| 2026-04-23 | 15883.72 | 15998.65 | 15829.70 | 15909.57 | 0 |
| 2026-04-22 | 15755.51 | 15917.91 | 15724.97 | 15892.36 | 0 |
| 2026-04-21 | 15751.94 | 15902.79 | 15731.09 | 15764.17 | 0 |
| 2026-04-20 | 15749.22 | 15822.96 | 15602.77 | 15714.40 | 0 |
| 2026-04-17 | 15592.18 | 15730.49 | 15532.70 | 15713.63 | 0 |
| 2026-04-16 | 15502.01 | 15530.80 | 15357.79 | 15508.47 | 0 |
| 2026-04-15 | 15192.01 | 15361.53 | 15171.47 | 15329.63 | 0 |
| 2026-04-13 | 14577.67 | 14970.01 | 14531.38 | 14898.13 | 0 |
| 2026-04-10 | 14756.31 | 14973.09 | 14750.69 | 14963.85 | 0 |
| 2026-04-09 | 14631.15 | 14779.42 | 14545.23 | 14643.16 | 0 |
| 2026-04-08 | 14587.97 | 14654.38 | 14470.60 | 14634.68 | 0 |
| 2026-04-07 | 13831.44 | 13975.09 | 13730.63 | 13955.38 | 0 |
| 2026-04-06 | 13732.76 | 13909.74 | 13544.28 | 13891.55 | 0 |
| 2026-04-02 | 13515.36 | 13740.26 | 13239.89 | 13701.18 | 0 |
| 2026-04-01 | 13703.74 | 13860.66 | 13635.75 | 13686.30 | 0 |
| 2026-03-30 | 13378.08 | 13542.50 | 13214.81 | 13235.70 | 0 |
| 2026-03-27 | 13851.23 | 13860.45 | 13568.89 | 13595.18 | 0 |
| 2026-03-25 | 13743.35 | 14011.58 | 13724.91 | 13928.52 | 0 |
| 2026-03-24 | 13556.48 | 13666.88 | 13294.79 | 13590.18 | 0 |
| 2026-03-23 | 13619.40 | 13620.34 | 13118.74 | 13197.17 | 0 |
| 2026-03-20 | 13823.69 | 14008.71 | 13731.90 | 13754.38 | 0 |
| 2026-03-19 | 13987.11 | 13987.11 | 13672.08 | 13705.00 | 0 |
| 2026-03-18 | 13995.82 | 14262.53 | 13959.62 | 14201.10 | 0 |
| 2026-03-17 | 13795.55 | 13964.91 | 13712.50 | 13937.72 | 0 |
| 2026-03-16 | 13725.77 | 13807.87 | 13487.71 | 13726.60 | 0 |
| 2026-03-13 | 14302.06 | 14302.55 | 13747.97 | 13772.05 | 0 |
| 2026-03-12 | 14372.59 | 14475.08 | 14142.27 | 14368.37 | 0 |
| 2026-03-11 | 14631.30 | 14740.36 | 14423.22 | 14446.09 | 0 |
| 2026-03-10 | 14610.59 | 14657.98 | 14470.83 | 14585.90 | 0 |
| 2026-03-09 | 14526.36 | 14526.39 | 14159.55 | 14369.02 | 0 |
| 2026-03-06 | 14731.08 | 14897.96 | 14685.98 | 14757.22 | 0 |
| 2026-03-05 | 14497.62 | 14796.06 | 14483.16 | 14748.40 | 0 |
| 2026-03-04 | 14672.01 | 14679.89 | 14341.72 | 14414.56 | 0 |
| 2026-03-02 | 14235.21 | 15084.10 | 14235.21 | 14905.46 | 0 |
| 2026-02-27 | 15275.17 | 15299.50 | 15189.57 | 15232.17 | 0 |
| 2026-02-26 | 15213.74 | 15328.97 | 15209.65 | 15277.05 | 0 |
| 2026-02-25 | 15133.57 | 15235.31 | 15118.97 | 15185.73 | 0 |
| 2026-02-24 | 15223.49 | 15250.98 | 14987.00 | 15110.33 | 0 |
| 2026-02-23 | 15242.82 | 15301.78 | 15180.07 | 15248.47 | 0 |
| 2026-02-20 | 14965.92 | 15232.56 | 14959.73 | 15180.32 | 0 |
| 2026-02-19 | 15271.87 | 15277.23 | 14944.15 | 14990.63 | 0 |
| 2026-02-18 | 15188.62 | 15288.73 | 15153.36 | 15266.79 | 0 |
| 2026-02-17 | 15000.47 | 15160.87 | 14985.35 | 15144.90 | 0 |
| 2026-02-16 | 14874.62 | 14987.88 | 14813.41 | 14975.49 | 0 |
| 2026-02-13 | 15044.64 | 15044.64 | 14879.18 | 14901.32 | 0 |
| 2026-02-12 | 15074.84 | 15112.51 | 15010.21 | 15086.94 | 0 |
| 2026-02-11 | 15082.86 | 15106.64 | 14986.59 | 15063.37 | 0 |
| 2026-02-10 | 15021.79 | 15087.89 | 14996.43 | 15068.86 | 0 |
| 2026-02-09 | 14745.71 | 14977.00 | 14718.54 | 14965.01 | 0 |
| 2026-02-06 | 14638.84 | 14691.81 | 14556.68 | 14679.91 | 0 |
| 2026-02-05 | 14783.67 | 14783.90 | 14588.26 | 14661.68 | 0 |
| 2026-02-04 | 14655.86 | 14820.22 | 14576.36 | 14797.41 | 0 |
| 2026-02-03 | 14763.23 | 14918.07 | 14624.08 | 14690.40 | 0 |
| 2026-02-02 | 14035.08 | 14236.25 | 13842.55 | 14201.95 | 0 |
| 2026-02-01 | 14447.62 | 14598.35 | 13733.72 | 14001.16 | 0 |
| 2026-01-30 | 14207.65 | 14389.02 | 14120.64 | 14383.93 | 0 |
| 2026-01-29 | 14258.69 | 14291.11 | 14083.66 | 14272.29 | 0 |
| 2026-01-28 | 13714.28 | 14153.78 | 13714.05 | 14141.78 | 0 |
| 2026-01-27 | 13610.65 | 13720.31 | 13465.99 | 13662.13 | 0 |
| 2026-01-23 | 13850.86 | 13861.09 | 13570.96 | 13579.90 | 0 |
| 2026-01-22 | 13689.53 | 13837.47 | 13673.95 | 13813.01 | 0 |
| 2026-01-21 | 13633.70 | 13687.03 | 13414.24 | 13571.09 | 0 |
| 2026-01-20 | 14028.52 | 14066.01 | 13662.82 | 13696.01 | 0 |
| 2026-01-19 | 14018.61 | 14103.03 | 13993.50 | 14056.21 | 0 |
| 2026-01-16 | 14154.14 | 14241.77 | 14050.15 | 14068.58 | 0 |
| 2026-01-14 | 14123.50 | 14249.33 | 14077.36 | 14172.16 | 0 |
| 2026-01-13 | 14323.96 | 14344.54 | 14008.55 | 14138.04 | 0 |
| 2026-01-12 | 14349.28 | 14367.89 | 14059.91 | 14293.30 | 0 |
| 2026-01-09 | 14489.27 | 14655.61 | 14355.59 | 14389.14 | 0 |
| 2026-01-08 | 14866.69 | 14947.16 | 14502.36 | 14535.79 | 0 |
| 2026-01-07 | 14802.05 | 14894.16 | 14769.45 | 14886.55 | 0 |
| 2026-01-06 | 14931.88 | 14955.58 | 14797.34 | 14842.35 | 0 |
| 2026-01-05 | 14945.60 | 15024.99 | 14874.71 | 14920.04 | 0 |
| 2026-01-02 | 14826.61 | 14934.03 | 14814.83 | 14927.99 | 0 |
| 2026-01-01 | 14743.32 | 14813.58 | 14707.88 | 14804.41 | 0 |
BSE INDEX INDSTR Performance — +12.82% Return
INDSTR Year to Date return from 14804 to 16703, volatility 6.38%.
Period Value Change
+12.82%
14804.41 → 16702.71
Index Volatility
6.38%
Low Volatility
BSE INDEX INDSTR Historical Data — FAQ
ATH, ATL, download formats and data coverage for INDSTR. For live index level, PE ratio and constituent overview, see BSE INDEX INDSTR market index details.
What is the all-time high value of BSE INDEX INDSTR?
The all-time high value of BSE INDEX INDSTR was 17152.55 recorded on 2026-06-23.
What is the all-time low value of BSE INDEX INDSTR?
The all-time low value of BSE INDEX INDSTR was 828.1 recorded on 2009-03-09.
How can I download INDSTR historical data?
You can download BSE INDEX INDSTR 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 INDSTR?
The highest trading volume day for BSE INDEX INDSTR was 0 volume traded on historical records, with index value at N/A.