BSE INDEX METAL Index Historical Data
ATH 45388 (May 2026) • ATL 851 (Apr 1999) • 158 records
158 Records
Daily • Year to Date
BSE INDEX METAL All-Time High, All-Time Low & Volume Records
METALINDEX peak 45388 on 27 May 2026, trough 851 on 17 Apr 1999.
Index All Time High
45388.14
May 27, 2026
Index All Time Low
851.49
April 17, 1999
BSE INDEX METAL Historical Data — Download CSV & Excel
Showing 158 BSE INDEX METAL (METALINDEX) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX METAL index.
BSE INDEX METAL Historical Data — 158 Daily Records
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | 41858.08 | 42000.29 | 41657.39 | 41795.64 | 0 |
| 2026-08-20 | 42007.30 | 42042.41 | 41546.72 | 41698.09 | 0 |
| 2026-08-19 | 41546.40 | 41669.51 | 41292.90 | 41597.48 | 0 |
| 2026-08-18 | 41937.92 | 42057.64 | 41698.98 | 41779.53 | 0 |
| 2026-08-17 | 41535.49 | 42090.29 | 41407.93 | 41975.55 | 0 |
| 2026-08-14 | 41473.00 | 41637.79 | 41059.57 | 41547.74 | 0 |
| 2026-08-13 | 42100.59 | 42100.59 | 41550.50 | 41707.94 | 0 |
| 2026-08-12 | 42166.98 | 42463.76 | 41941.84 | 42118.04 | 0 |
| 2026-08-11 | 42631.46 | 42631.46 | 41883.84 | 41973.81 | 0 |
| 2026-08-10 | 42342.49 | 42519.89 | 42150.72 | 42196.25 | 0 |
| 2026-08-07 | 41911.86 | 42227.45 | 41863.89 | 42153.13 | 0 |
| 2026-08-06 | 42792.75 | 42792.75 | 42030.46 | 42085.86 | 0 |
| 2026-08-05 | 42255.19 | 42513.58 | 41828.48 | 42420.86 | 0 |
| 2026-08-04 | 41673.87 | 41946.96 | 41397.79 | 41751.66 | 0 |
| 2026-08-03 | 41267.92 | 41565.37 | 41214.03 | 41400.79 | 0 |
| 2026-07-31 | 41046.89 | 41225.51 | 40856.61 | 40935.64 | 0 |
| 2026-07-30 | 40848.37 | 41015.89 | 40647.83 | 40884.58 | 0 |
| 2026-07-29 | 40016.57 | 40871.40 | 40016.57 | 40815.23 | 0 |
| 2026-07-28 | 40225.25 | 40225.25 | 39836.32 | 39914.28 | 0 |
| 2026-07-27 | 40109.61 | 40216.11 | 40056.56 | 40133.66 | 0 |
| 2026-07-24 | 39805.25 | 39988.98 | 39552.93 | 39886.83 | 0 |
| 2026-07-23 | 40534.74 | 40647.47 | 39936.08 | 40086.67 | 0 |
| 2026-07-22 | 40808.34 | 40826.19 | 40401.50 | 40475.69 | 0 |
| 2026-07-21 | 40373.13 | 40713.43 | 40373.13 | 40645.59 | 0 |
| 2026-07-20 | 40118.32 | 40584.69 | 40118.32 | 40436.63 | 0 |
| 2026-07-17 | 40285.37 | 40290.48 | 39783.48 | 40118.32 | 0 |
| 2026-07-16 | 40642.52 | 40642.52 | 40207.20 | 40244.86 | 0 |
| 2026-07-15 | 40838.74 | 40935.25 | 40326.21 | 40349.47 | 0 |
| 2026-07-14 | 40449.64 | 41101.86 | 40444.21 | 40789.42 | 0 |
| 2026-07-13 | 40583.07 | 40586.49 | 40227.79 | 40534.86 | 0 |
| 2026-07-10 | 40600.80 | 41247.50 | 40551.39 | 40816.59 | 0 |
| 2026-07-09 | 40281.09 | 40431.89 | 39924.42 | 40193.01 | 0 |
| 2026-07-08 | 40147.04 | 40687.46 | 39881.16 | 40116.17 | 0 |
| 2026-07-07 | 40948.97 | 40948.97 | 40386.46 | 40482.36 | 0 |
| 2026-07-06 | 40669.72 | 40962.25 | 40544.37 | 40909.33 | 0 |
| 2026-07-03 | 40769.06 | 41022.38 | 40487.86 | 40547.66 | 0 |
| 2026-07-02 | 39993.09 | 40489.23 | 39993.09 | 40191.46 | 0 |
| 2026-07-01 | 40209.26 | 40212.04 | 39790.10 | 39850.50 | 0 |
| 2026-06-30 | 40258.11 | 40363.18 | 39955.27 | 40199.35 | 0 |
| 2026-06-29 | 40139.89 | 40435.88 | 40081.66 | 40272.48 | 0 |
| 2026-06-25 | 40518.09 | 40527.31 | 40014.23 | 40065.29 | 0 |
| 2026-06-24 | 40685.06 | 40965.04 | 40240.35 | 40621.70 | 0 |
| 2026-06-23 | 41957.92 | 41962.34 | 40629.37 | 40812.31 | 0 |
| 2026-06-22 | 42171.11 | 42263.34 | 41866.74 | 42074.92 | 0 |
| 2026-06-19 | 41954.76 | 42141.79 | 41569.12 | 42051.20 | 0 |
| 2026-06-18 | 41983.95 | 42188.60 | 41795.63 | 42092.41 | 0 |
| 2026-06-17 | 41463.68 | 41960.29 | 41188.14 | 41908.38 | 0 |
| 2026-06-16 | 41884.16 | 41884.16 | 41047.55 | 41431.43 | 0 |
| 2026-06-15 | 42648.80 | 42678.76 | 41892.43 | 41954.79 | 0 |
| 2026-06-12 | 42170.38 | 42272.61 | 41644.07 | 42004.45 | 0 |
| 2026-06-11 | 41328.07 | 41757.50 | 41117.39 | 41406.66 | 0 |
| 2026-06-10 | 42175.63 | 42199.80 | 41499.34 | 41563.94 | 0 |
| 2026-06-09 | 42319.37 | 42440.41 | 41965.27 | 42355.50 | 0 |
| 2026-06-08 | 42579.03 | 42709.00 | 41932.82 | 42164.29 | 0 |
| 2026-06-05 | 43949.60 | 44047.57 | 42849.84 | 43212.52 | 0 |
| 2026-06-04 | 44162.57 | 44309.02 | 43853.60 | 43921.89 | 0 |
| 2026-06-03 | 44599.50 | 44599.50 | 43769.74 | 44299.95 | 0 |
| 2026-06-02 | 44022.00 | 44560.63 | 43987.23 | 44360.61 | 0 |
| 2026-06-01 | 44078.21 | 44255.82 | 43689.18 | 44147.41 | 0 |
| 2026-05-29 | 45160.82 | 45187.59 | 43549.72 | 43765.78 | 0 |
| 2026-05-27 | 44236.55 | 45388.14 | 44236.06 | 44795.30 | 0 |
| 2026-05-26 | 43719.98 | 44119.37 | 43483.76 | 44028.21 | 0 |
| 2026-05-25 | 43616.72 | 43737.05 | 43311.73 | 43583.43 | 0 |
| 2026-05-22 | 43289.42 | 43429.19 | 43058.57 | 43350.38 | 0 |
| 2026-05-21 | 43347.34 | 43487.43 | 42917.90 | 43068.20 | 0 |
| 2026-05-20 | 42594.94 | 42976.82 | 42232.97 | 42935.22 | 0 |
| 2026-05-19 | 43047.99 | 43155.01 | 42648.97 | 42786.25 | 0 |
| 2026-05-18 | 42986.30 | 43061.51 | 42191.22 | 42896.08 | 0 |
| 2026-05-15 | 44506.08 | 44568.70 | 43260.17 | 43385.85 | 0 |
| 2026-05-14 | 43832.01 | 44334.91 | 43674.47 | 44262.59 | 0 |
| 2026-05-13 | 42128.66 | 43573.87 | 42128.66 | 43381.70 | 0 |
| 2026-05-12 | 42173.74 | 42691.65 | 41940.80 | 41994.61 | 0 |
| 2026-05-11 | 42636.84 | 42688.98 | 42158.43 | 42196.78 | 0 |
| 2026-05-08 | 43140.90 | 43142.46 | 42674.31 | 42743.64 | 0 |
| 2026-05-07 | 43088.63 | 43388.46 | 42901.12 | 43118.44 | 0 |
| 2026-05-06 | 43128.03 | 43190.75 | 42568.25 | 42920.48 | 0 |
| 2026-05-05 | 42580.27 | 42741.78 | 42169.18 | 42537.52 | 0 |
| 2026-05-04 | 42455.99 | 42801.56 | 42322.26 | 42548.24 | 0 |
| 2026-04-30 | 42931.60 | 42931.60 | 42081.07 | 42195.26 | 0 |
| 2026-04-29 | 43215.94 | 43280.50 | 42339.25 | 43115.58 | 0 |
| 2026-04-28 | 42892.29 | 43300.24 | 42706.58 | 42922.72 | 0 |
| 2026-04-27 | 42224.90 | 42879.48 | 42207.19 | 42714.16 | 0 |
| 2026-04-24 | 42018.40 | 42205.41 | 41517.18 | 41927.49 | 0 |
| 2026-04-23 | 42481.73 | 42490.09 | 42002.56 | 42058.57 | 0 |
| 2026-04-22 | 42366.43 | 42561.53 | 42258.80 | 42447.66 | 0 |
| 2026-04-21 | 42626.36 | 42791.45 | 42219.48 | 42281.43 | 0 |
| 2026-04-20 | 42412.69 | 42511.79 | 41828.52 | 42255.84 | 0 |
| 2026-04-17 | 42009.25 | 42488.53 | 41544.92 | 42416.19 | 0 |
| 2026-04-16 | 41528.27 | 42233.02 | 41521.90 | 41949.92 | 0 |
| 2026-04-15 | 41413.09 | 41652.70 | 41204.18 | 41336.01 | 0 |
| 2026-04-13 | 40053.62 | 40808.28 | 39950.86 | 40651.93 | 0 |
| 2026-04-10 | 40587.08 | 40884.60 | 40324.07 | 40765.04 | 0 |
| 2026-04-09 | 39852.14 | 40526.25 | 39729.28 | 40356.66 | 0 |
| 2026-04-08 | 39883.78 | 40057.39 | 39544.54 | 39839.60 | 0 |
| 2026-04-07 | 38302.30 | 38889.60 | 38070.59 | 38825.05 | 0 |
| 2026-04-06 | 37731.98 | 38305.12 | 37525.07 | 38230.92 | 0 |
| 2026-04-02 | 37377.75 | 37900.13 | 36499.06 | 37815.66 | 0 |
| 2026-04-01 | 37714.78 | 38229.39 | 37573.85 | 37681.93 | 0 |
| 2026-03-30 | 36783.38 | 37451.62 | 36609.54 | 36815.93 | 0 |
| 2026-03-27 | 37118.69 | 37305.02 | 36782.32 | 36836.27 | 0 |
| 2026-03-25 | 37023.88 | 37597.83 | 36930.58 | 37457.33 | 0 |
| 2026-03-24 | 36648.31 | 36848.15 | 36081.03 | 36540.46 | 0 |
| 2026-03-23 | 37115.40 | 37115.40 | 35770.97 | 35914.50 | 0 |
| 2026-03-20 | 37315.36 | 38292.70 | 37271.49 | 37708.20 | 0 |
| 2026-03-19 | 37719.77 | 38081.74 | 37021.68 | 37185.62 | 0 |
| 2026-03-18 | 38440.85 | 38597.12 | 38028.44 | 38417.02 | 0 |
| 2026-03-17 | 37591.31 | 38536.77 | 37269.05 | 38452.85 | 0 |
| 2026-03-16 | 37173.24 | 37708.81 | 37019.96 | 37402.34 | 0 |
| 2026-03-13 | 38947.80 | 38979.90 | 37138.26 | 37268.72 | 0 |
| 2026-03-12 | 39045.60 | 39335.82 | 38199.19 | 39158.25 | 0 |
| 2026-03-11 | 39339.34 | 39911.24 | 38907.57 | 38982.10 | 0 |
| 2026-03-10 | 39009.80 | 39289.40 | 38561.22 | 39164.28 | 0 |
| 2026-03-09 | 38840.04 | 38950.26 | 37995.18 | 38583.82 | 0 |
| 2026-03-06 | 39730.26 | 40136.56 | 39334.10 | 39598.15 | 0 |
| 2026-03-05 | 39067.22 | 40260.73 | 39058.28 | 39762.45 | 0 |
| 2026-03-04 | 39809.56 | 39936.41 | 38512.94 | 38860.85 | 0 |
| 2026-03-02 | 38127.01 | 40722.20 | 38127.01 | 40480.77 | 0 |
| 2026-02-27 | 40997.95 | 41026.00 | 40328.50 | 40424.48 | 0 |
| 2026-02-26 | 41051.35 | 41101.11 | 40744.85 | 41070.81 | 0 |
| 2026-02-25 | 40172.06 | 41040.68 | 40128.72 | 40917.99 | 0 |
| 2026-02-24 | 39411.63 | 39944.79 | 39286.24 | 39866.65 | 0 |
| 2026-02-23 | 39868.69 | 39923.40 | 39182.71 | 39475.00 | 0 |
| 2026-02-20 | 39156.76 | 39691.01 | 38949.67 | 39552.76 | 0 |
| 2026-02-19 | 39786.64 | 39881.43 | 38922.57 | 39058.22 | 0 |
| 2026-02-18 | 39065.81 | 39582.14 | 39065.81 | 39528.15 | 0 |
| 2026-02-17 | 39302.06 | 39308.28 | 38630.68 | 39042.35 | 0 |
| 2026-02-16 | 38738.39 | 39462.08 | 38730.44 | 39410.75 | 0 |
| 2026-02-13 | 39831.44 | 39837.68 | 39019.40 | 39125.58 | 0 |
| 2026-02-12 | 40502.32 | 40579.40 | 40228.54 | 40423.05 | 0 |
| 2026-02-11 | 40504.13 | 40539.17 | 40129.33 | 40448.78 | 0 |
| 2026-02-10 | 40148.97 | 40490.15 | 39855.48 | 40292.44 | 0 |
| 2026-02-09 | 39938.18 | 40342.07 | 39582.93 | 39960.53 | 0 |
| 2026-02-06 | 38991.32 | 39411.24 | 38736.13 | 39355.41 | 0 |
| 2026-02-05 | 39177.46 | 39269.44 | 38648.61 | 39222.37 | 0 |
| 2026-02-04 | 39264.93 | 39827.58 | 39258.02 | 39639.41 | 0 |
| 2026-02-03 | 39439.55 | 39580.02 | 38659.79 | 39141.03 | 0 |
| 2026-02-02 | 37357.10 | 38165.64 | 36967.26 | 38058.06 | 0 |
| 2026-02-01 | 37628.60 | 38434.40 | 36857.84 | 37349.33 | 0 |
| 2026-01-30 | 40429.17 | 40429.17 | 38696.64 | 38845.17 | 0 |
| 2026-01-29 | 40083.74 | 41045.73 | 40080.50 | 40941.50 | 0 |
| 2026-01-28 | 39254.67 | 40050.20 | 39041.30 | 39870.14 | 0 |
| 2026-01-27 | 38493.31 | 39163.04 | 38210.40 | 39055.96 | 0 |
| 2026-01-23 | 38442.30 | 38883.80 | 37828.86 | 37877.27 | 0 |
| 2026-01-22 | 37913.70 | 38566.22 | 37860.00 | 38215.89 | 0 |
| 2026-01-21 | 37503.66 | 37865.53 | 37089.06 | 37711.21 | 0 |
| 2026-01-20 | 38280.73 | 38549.72 | 37437.67 | 37514.39 | 0 |
| 2026-01-19 | 38287.54 | 38417.40 | 38126.82 | 38223.63 | 0 |
| 2026-01-16 | 38563.44 | 38697.31 | 38101.95 | 38262.94 | 0 |
| 2026-01-14 | 37590.07 | 38657.24 | 37445.38 | 38459.35 | 0 |
| 2026-01-13 | 37576.06 | 37742.47 | 37176.25 | 37458.16 | 0 |
| 2026-01-12 | 36722.32 | 37388.85 | 36435.92 | 37312.69 | 0 |
| 2026-01-09 | 36599.96 | 36969.73 | 36409.73 | 36608.64 | 0 |
| 2026-01-08 | 38021.31 | 38021.31 | 36639.55 | 36724.16 | 0 |
| 2026-01-07 | 38098.98 | 38268.04 | 37883.25 | 37995.04 | 0 |
| 2026-01-06 | 38013.61 | 38402.01 | 37819.35 | 37979.45 | 0 |
| 2026-01-05 | 37781.96 | 37997.16 | 37661.60 | 37876.26 | 0 |
| 2026-01-02 | 37218.88 | 37692.79 | 37176.19 | 37656.19 | 0 |
| 2026-01-01 | 36920.33 | 37162.97 | 36766.51 | 37115.17 | 0 |
BSE INDEX METAL Performance — +12.61% Return
METALINDEX Year to Date return from 37115 to 41796, volatility 4.93%. Check BSE INDEX METAL total market value to monitor the combined market capitalisation of all constituents.
Period Value Change
+12.61%
37115.17 → 41795.64
Index Volatility
4.93%
Low Volatility
BSE INDEX METAL Historical Data — FAQ
ATH, ATL, download formats and data coverage for METALINDEX. For live index level, PE ratio and constituent overview, see BSE INDEX METAL index performance.
What is the all-time high value of BSE INDEX METAL?
The all-time high value of BSE INDEX METAL was 45388.14 recorded on 2026-05-27.
What is the all-time low value of BSE INDEX METAL?
The all-time low value of BSE INDEX METAL was 851.49 recorded on 1999-04-17.
How can I download METALINDEX historical data?
You can download BSE INDEX METAL 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 METALINDEX?
The highest trading volume day for BSE INDEX METAL was 0 volume traded on historical records, with index value at N/A.