BSE INDEX MFG Index Historical Data
BSE INDEX MFG Index Historical Data. ATH 1156 (Sep 2024) • ATL 294 (Mar 2020) • 189 records
189 Records
Daily • Year to Date
BSE INDEX MFG All-Time High, All-Time Low & Volume Records
MFG peak 1156 on 27 Sep 2024, trough 294 on 24 Mar 2020. See BSE INDEX MFG weightage distribution to track constituent weightings and sector allocation.
Index All Time High
1156.01
September 27, 2024
Index All Time Low
293.69
March 24, 2020
BSE INDEX MFG Historical Data — Download CSV & Excel
Showing 189 BSE INDEX MFG (MFG) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX MFG index.
BSE INDEX MFG Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 1013.25 | 1013.89 | 1002.66 | 1004.25 | 0 |
| 2026-10-06 | 1013.15 | 1017.93 | 1010.20 | 1017.87 | 0 |
| 2026-10-05 | 1007.07 | 1012.98 | 1004.23 | 1012.53 | 0 |
| 2026-10-01 | 1018.16 | 1019.61 | 994.87 | 1004.90 | 0 |
| 2026-09-30 | 1030.37 | 1033.19 | 1021.95 | 1023.89 | 0 |
| 2026-09-29 | 1034.57 | 1036.38 | 1027.18 | 1030.29 | 0 |
| 2026-09-28 | 1050.51 | 1050.51 | 1034.83 | 1035.44 | 0 |
| 2026-09-25 | 1047.31 | 1051.66 | 1045.61 | 1051.56 | 0 |
| 2026-09-24 | 1054.87 | 1056.19 | 1046.59 | 1046.71 | 0 |
| 2026-09-23 | 1053.21 | 1060.31 | 1052.73 | 1060.23 | 0 |
| 2026-09-22 | 1056.12 | 1059.00 | 1050.10 | 1051.53 | 0 |
| 2026-09-21 | 1048.49 | 1055.19 | 1048.49 | 1054.84 | 0 |
| 2026-09-18 | 1052.40 | 1054.26 | 1043.50 | 1043.67 | 0 |
| 2026-09-17 | 1044.16 | 1053.47 | 1043.85 | 1050.94 | 0 |
| 2026-09-16 | 1041.65 | 1048.07 | 1039.09 | 1046.26 | 0 |
| 2026-09-15 | 1059.83 | 1060.66 | 1039.60 | 1039.70 | 0 |
| 2026-09-11 | 1060.06 | 1060.56 | 1055.05 | 1056.79 | 0 |
| 2026-09-10 | 1069.34 | 1070.40 | 1063.65 | 1067.65 | 0 |
| 2026-09-09 | 1071.29 | 1073.50 | 1068.34 | 1068.38 | 0 |
| 2026-09-08 | 1071.89 | 1072.60 | 1069.20 | 1072.28 | 0 |
| 2026-09-07 | 1075.13 | 1075.83 | 1070.00 | 1072.35 | 0 |
| 2026-09-04 | 1076.81 | 1077.50 | 1072.80 | 1074.67 | 0 |
| 2026-09-03 | 1080.91 | 1081.40 | 1072.45 | 1072.47 | 0 |
| 2026-09-02 | 1078.04 | 1078.24 | 1070.27 | 1078.24 | 0 |
| 2026-09-01 | 1089.44 | 1089.44 | 1077.61 | 1081.17 | 0 |
| 2026-08-31 | 1085.70 | 1086.89 | 1078.32 | 1083.59 | 0 |
| 2026-08-28 | 1088.96 | 1089.77 | 1082.96 | 1087.01 | 0 |
| 2026-08-27 | 1092.60 | 1096.27 | 1085.92 | 1086.05 | 0 |
| 2026-08-26 | 1099.26 | 1099.27 | 1092.71 | 1092.85 | 0 |
| 2026-08-25 | 1094.68 | 1096.50 | 1088.52 | 1096.38 | 0 |
| 2026-08-24 | 1095.43 | 1096.51 | 1090.75 | 1093.64 | 0 |
| 2026-08-21 | 1096.41 | 1096.41 | 1090.26 | 1092.97 | 0 |
| 2026-08-20 | 1095.12 | 1095.81 | 1089.52 | 1094.65 | 0 |
| 2026-08-19 | 1093.02 | 1094.48 | 1087.04 | 1089.14 | 0 |
| 2026-08-18 | 1096.47 | 1100.48 | 1093.58 | 1094.84 | 0 |
| 2026-08-17 | 1099.35 | 1099.73 | 1094.20 | 1098.10 | 0 |
| 2026-08-14 | 1102.79 | 1102.86 | 1096.29 | 1099.81 | 0 |
| 2026-08-13 | 1103.09 | 1104.30 | 1097.42 | 1104.27 | 0 |
| 2026-08-12 | 1107.11 | 1107.39 | 1098.45 | 1101.36 | 0 |
| 2026-08-11 | 1112.65 | 1112.65 | 1104.12 | 1104.93 | 0 |
| 2026-08-10 | 1109.45 | 1112.07 | 1105.96 | 1109.15 | 0 |
| 2026-08-07 | 1102.79 | 1107.00 | 1102.34 | 1106.71 | 0 |
| 2026-08-06 | 1104.57 | 1105.84 | 1100.95 | 1102.55 | 0 |
| 2026-08-05 | 1104.54 | 1104.63 | 1098.63 | 1100.38 | 0 |
| 2026-08-04 | 1102.37 | 1102.53 | 1093.80 | 1095.36 | 0 |
| 2026-08-03 | 1098.33 | 1099.17 | 1094.23 | 1096.24 | 0 |
| 2026-07-31 | 1087.27 | 1092.35 | 1084.68 | 1090.07 | 0 |
| 2026-07-30 | 1078.85 | 1085.33 | 1075.26 | 1084.34 | 0 |
| 2026-07-29 | 1073.96 | 1078.12 | 1071.72 | 1076.41 | 0 |
| 2026-07-28 | 1070.44 | 1070.44 | 1065.39 | 1067.12 | 0 |
| 2026-07-27 | 1070.97 | 1071.80 | 1068.70 | 1070.74 | 0 |
| 2026-07-24 | 1063.93 | 1066.48 | 1058.92 | 1064.22 | 0 |
| 2026-07-23 | 1069.23 | 1074.84 | 1066.72 | 1070.22 | 0 |
| 2026-07-22 | 1074.22 | 1075.50 | 1069.56 | 1072.08 | 0 |
| 2026-07-21 | 1072.72 | 1075.12 | 1068.20 | 1074.38 | 0 |
| 2026-07-20 | 1067.76 | 1072.49 | 1067.21 | 1071.13 | 0 |
| 2026-07-17 | 1060.74 | 1069.05 | 1059.00 | 1067.76 | 0 |
| 2026-07-16 | 1062.88 | 1064.88 | 1059.52 | 1060.38 | 0 |
| 2026-07-15 | 1064.43 | 1066.25 | 1059.14 | 1059.66 | 0 |
| 2026-07-14 | 1063.74 | 1066.80 | 1060.71 | 1061.53 | 0 |
| 2026-07-13 | 1065.39 | 1069.03 | 1061.57 | 1067.81 | 0 |
| 2026-07-10 | 1068.98 | 1073.95 | 1066.82 | 1071.38 | 0 |
| 2026-07-09 | 1064.74 | 1071.03 | 1061.19 | 1062.34 | 0 |
| 2026-07-08 | 1074.47 | 1076.50 | 1058.95 | 1062.39 | 0 |
| 2026-07-07 | 1085.84 | 1086.46 | 1078.17 | 1080.57 | 0 |
| 2026-07-06 | 1075.91 | 1085.32 | 1074.48 | 1084.39 | 0 |
| 2026-07-03 | 1081.46 | 1081.65 | 1074.59 | 1075.79 | 0 |
| 2026-07-02 | 1071.75 | 1075.00 | 1067.61 | 1074.30 | 0 |
| 2026-07-01 | 1066.12 | 1073.02 | 1065.49 | 1069.03 | 0 |
| 2026-06-30 | 1070.07 | 1070.07 | 1060.59 | 1063.54 | 0 |
| 2026-06-29 | 1072.25 | 1075.91 | 1064.19 | 1065.74 | 0 |
| 2026-06-25 | 1071.90 | 1078.34 | 1071.13 | 1072.53 | 0 |
| 2026-06-24 | 1072.05 | 1074.61 | 1067.37 | 1069.28 | 0 |
| 2026-06-23 | 1083.84 | 1085.06 | 1071.28 | 1072.35 | 0 |
| 2026-06-22 | 1084.73 | 1087.17 | 1081.93 | 1083.05 | 0 |
| 2026-06-19 | 1082.47 | 1082.47 | 1075.39 | 1080.69 | 0 |
| 2026-06-18 | 1084.67 | 1086.33 | 1078.96 | 1083.57 | 0 |
| 2026-06-17 | 1082.77 | 1083.01 | 1077.13 | 1082.47 | 0 |
| 2026-06-16 | 1078.51 | 1081.31 | 1076.03 | 1079.94 | 0 |
| 2026-06-15 | 1079.55 | 1080.17 | 1074.01 | 1075.82 | 0 |
| 2026-06-12 | 1061.21 | 1064.46 | 1050.68 | 1063.61 | 0 |
| 2026-06-11 | 1048.96 | 1054.11 | 1046.25 | 1048.92 | 0 |
| 2026-06-10 | 1060.73 | 1066.33 | 1051.80 | 1052.93 | 0 |
| 2026-06-09 | 1062.66 | 1062.75 | 1057.31 | 1060.45 | 0 |
| 2026-06-08 | 1060.42 | 1064.16 | 1054.86 | 1056.69 | 0 |
| 2026-06-05 | 1078.90 | 1078.90 | 1066.51 | 1069.67 | 0 |
| 2026-06-04 | 1069.62 | 1077.31 | 1066.37 | 1073.50 | 0 |
| 2026-06-03 | 1074.42 | 1075.21 | 1063.09 | 1071.82 | 0 |
| 2026-06-02 | 1066.05 | 1075.65 | 1062.15 | 1074.16 | 0 |
| 2026-06-01 | 1086.59 | 1089.01 | 1070.47 | 1071.58 | 0 |
| 2026-05-29 | 1101.08 | 1101.99 | 1075.69 | 1079.97 | 0 |
| 2026-05-27 | 1093.97 | 1101.24 | 1093.09 | 1099.24 | 0 |
| 2026-05-26 | 1098.32 | 1104.08 | 1095.80 | 1097.82 | 0 |
| 2026-05-25 | 1096.88 | 1100.69 | 1095.54 | 1098.80 | 0 |
| 2026-05-22 | 1094.65 | 1095.56 | 1089.21 | 1089.92 | 0 |
| 2026-05-21 | 1097.13 | 1100.34 | 1089.80 | 1092.76 | 0 |
| 2026-05-20 | 1082.65 | 1092.19 | 1076.94 | 1090.94 | 0 |
| 2026-05-19 | 1092.90 | 1094.95 | 1085.67 | 1087.14 | 0 |
| 2026-05-18 | 1091.59 | 1093.58 | 1079.90 | 1092.00 | 0 |
| 2026-05-15 | 1104.61 | 1105.92 | 1094.41 | 1096.52 | 0 |
| 2026-05-14 | 1101.69 | 1106.42 | 1096.44 | 1101.74 | 0 |
| 2026-05-13 | 1087.38 | 1099.26 | 1086.00 | 1094.05 | 0 |
| 2026-05-12 | 1102.40 | 1105.81 | 1087.12 | 1088.45 | 0 |
| 2026-05-11 | 1107.93 | 1108.76 | 1101.84 | 1102.82 | 0 |
| 2026-05-08 | 1116.66 | 1118.45 | 1109.17 | 1114.71 | 0 |
| 2026-05-07 | 1120.82 | 1124.57 | 1115.04 | 1118.30 | 0 |
| 2026-05-06 | 1115.33 | 1116.85 | 1105.13 | 1114.68 | 0 |
| 2026-05-05 | 1111.69 | 1112.16 | 1102.45 | 1110.79 | 0 |
| 2026-05-04 | 1109.13 | 1117.68 | 1106.75 | 1111.38 | 0 |
| 2026-04-30 | 1110.06 | 1110.06 | 1094.48 | 1103.20 | 0 |
| 2026-04-29 | 1103.18 | 1117.31 | 1101.49 | 1111.89 | 0 |
| 2026-04-28 | 1093.42 | 1102.77 | 1089.66 | 1096.56 | 0 |
| 2026-04-27 | 1085.80 | 1093.61 | 1083.64 | 1091.56 | 0 |
| 2026-04-24 | 1089.37 | 1091.44 | 1076.22 | 1078.99 | 0 |
| 2026-04-23 | 1087.49 | 1091.95 | 1082.51 | 1087.47 | 0 |
| 2026-04-22 | 1091.16 | 1095.25 | 1090.00 | 1090.95 | 0 |
| 2026-04-21 | 1089.51 | 1094.23 | 1087.58 | 1092.48 | 0 |
| 2026-04-20 | 1090.13 | 1091.41 | 1081.74 | 1087.65 | 0 |
| 2026-04-17 | 1082.02 | 1090.26 | 1079.11 | 1089.19 | 0 |
| 2026-04-16 | 1086.15 | 1086.39 | 1076.20 | 1081.30 | 0 |
| 2026-04-15 | 1076.28 | 1081.60 | 1073.84 | 1079.99 | 0 |
| 2026-04-13 | 1055.47 | 1065.43 | 1055.25 | 1063.04 | 0 |
| 2026-04-10 | 1069.68 | 1077.07 | 1067.86 | 1075.06 | 0 |
| 2026-04-09 | 1064.75 | 1072.63 | 1060.15 | 1065.71 | 0 |
| 2026-04-08 | 1065.92 | 1068.55 | 1056.61 | 1066.21 | 0 |
| 2026-04-07 | 1024.43 | 1035.62 | 1017.74 | 1034.36 | 0 |
| 2026-04-06 | 1022.00 | 1029.22 | 1012.31 | 1027.87 | 0 |
| 2026-04-02 | 1015.01 | 1023.56 | 999.44 | 1021.45 | 0 |
| 2026-04-01 | 1038.95 | 1039.80 | 1020.83 | 1024.41 | 0 |
| 2026-03-30 | 1012.92 | 1025.03 | 1008.33 | 1009.59 | 0 |
| 2026-03-27 | 1032.57 | 1032.57 | 1020.80 | 1021.93 | 0 |
| 2026-03-25 | 1029.04 | 1043.70 | 1025.36 | 1037.37 | 0 |
| 2026-03-24 | 1023.22 | 1025.35 | 1006.77 | 1018.01 | 0 |
| 2026-03-23 | 1024.21 | 1024.21 | 1001.83 | 1003.45 | 0 |
| 2026-03-20 | 1029.76 | 1043.82 | 1029.54 | 1032.11 | 0 |
| 2026-03-19 | 1037.00 | 1039.34 | 1019.50 | 1022.87 | 0 |
| 2026-03-18 | 1049.06 | 1053.45 | 1046.30 | 1049.82 | 0 |
| 2026-03-17 | 1038.43 | 1048.24 | 1034.18 | 1045.18 | 0 |
| 2026-03-16 | 1025.99 | 1038.84 | 1018.98 | 1034.95 | 0 |
| 2026-03-13 | 1050.31 | 1050.77 | 1026.28 | 1028.61 | 0 |
| 2026-03-12 | 1064.24 | 1064.26 | 1050.98 | 1055.48 | 0 |
| 2026-03-11 | 1079.30 | 1083.46 | 1064.45 | 1065.54 | 0 |
| 2026-03-10 | 1076.00 | 1078.91 | 1065.75 | 1077.24 | 0 |
| 2026-03-09 | 1072.52 | 1072.52 | 1055.16 | 1064.62 | 0 |
| 2026-03-06 | 1089.62 | 1092.77 | 1083.52 | 1085.97 | 0 |
| 2026-03-05 | 1075.14 | 1095.77 | 1074.65 | 1090.52 | 0 |
| 2026-03-04 | 1077.77 | 1078.07 | 1063.98 | 1070.12 | 0 |
| 2026-03-02 | 1059.24 | 1097.77 | 1059.24 | 1092.14 | 0 |
| 2026-02-27 | 1117.98 | 1118.11 | 1103.69 | 1105.89 | 0 |
| 2026-02-26 | 1119.35 | 1121.35 | 1113.97 | 1120.52 | 0 |
| 2026-02-25 | 1112.17 | 1121.46 | 1110.37 | 1117.03 | 0 |
| 2026-02-24 | 1110.15 | 1111.18 | 1101.94 | 1108.92 | 0 |
| 2026-02-23 | 1111.83 | 1113.47 | 1105.90 | 1112.33 | 0 |
| 2026-02-20 | 1099.73 | 1110.71 | 1097.79 | 1108.63 | 0 |
| 2026-02-19 | 1114.52 | 1115.67 | 1095.65 | 1097.96 | 0 |
| 2026-02-18 | 1104.27 | 1112.20 | 1102.76 | 1111.62 | 0 |
| 2026-02-17 | 1098.24 | 1104.33 | 1094.97 | 1103.59 | 0 |
| 2026-02-16 | 1088.50 | 1100.41 | 1086.12 | 1099.63 | 0 |
| 2026-02-13 | 1103.62 | 1104.24 | 1090.64 | 1092.21 | 0 |
| 2026-02-12 | 1115.90 | 1115.98 | 1107.12 | 1111.29 | 0 |
| 2026-02-11 | 1115.41 | 1115.70 | 1108.73 | 1114.51 | 0 |
| 2026-02-10 | 1107.87 | 1112.33 | 1105.68 | 1111.16 | 0 |
| 2026-02-09 | 1101.29 | 1104.81 | 1096.50 | 1104.09 | 0 |
| 2026-02-06 | 1089.11 | 1095.90 | 1083.10 | 1095.36 | 0 |
| 2026-02-05 | 1096.18 | 1096.20 | 1085.63 | 1090.67 | 0 |
| 2026-02-04 | 1086.20 | 1101.15 | 1084.86 | 1096.86 | 0 |
| 2026-02-03 | 1103.52 | 1107.53 | 1079.68 | 1086.21 | 0 |
| 2026-02-02 | 1048.94 | 1066.03 | 1040.35 | 1064.91 | 0 |
| 2026-02-01 | 1081.62 | 1088.58 | 1043.32 | 1048.23 | 0 |
| 2026-01-30 | 1081.24 | 1082.51 | 1074.67 | 1081.10 | 0 |
| 2026-01-29 | 1086.86 | 1089.10 | 1075.33 | 1087.17 | 0 |
| 2026-01-28 | 1068.65 | 1084.00 | 1068.65 | 1082.98 | 0 |
| 2026-01-27 | 1067.80 | 1071.58 | 1060.84 | 1068.29 | 0 |
| 2026-01-23 | 1075.19 | 1077.43 | 1063.99 | 1065.09 | 0 |
| 2026-01-22 | 1069.73 | 1078.75 | 1066.53 | 1072.67 | 0 |
| 2026-01-21 | 1060.52 | 1070.52 | 1054.64 | 1062.79 | 0 |
| 2026-01-20 | 1085.08 | 1087.29 | 1062.66 | 1064.13 | 0 |
| 2026-01-19 | 1086.65 | 1088.00 | 1080.37 | 1084.75 | 0 |
| 2026-01-16 | 1094.58 | 1098.52 | 1084.92 | 1088.11 | 0 |
| 2026-01-14 | 1091.26 | 1099.82 | 1088.22 | 1093.76 | 0 |
| 2026-01-13 | 1099.68 | 1101.03 | 1085.12 | 1091.71 | 0 |
| 2026-01-12 | 1089.17 | 1099.68 | 1081.97 | 1098.84 | 0 |
| 2026-01-09 | 1094.04 | 1101.12 | 1087.58 | 1090.47 | 0 |
| 2026-01-08 | 1111.82 | 1111.82 | 1094.75 | 1095.74 | 0 |
| 2026-01-07 | 1115.53 | 1118.83 | 1109.34 | 1113.50 | 0 |
| 2026-01-06 | 1116.52 | 1118.52 | 1110.89 | 1115.07 | 0 |
| 2026-01-05 | 1114.35 | 1121.38 | 1113.42 | 1115.68 | 0 |
| 2026-01-02 | 1103.82 | 1113.47 | 1101.89 | 1112.86 | 0 |
| 2026-01-01 | 1109.14 | 1109.75 | 1100.69 | 1103.23 | 0 |
BSE INDEX MFG Performance — -8.97% Return
MFG Year to Date return from 1103 to 1004, volatility 2.42%. For live index level, PE ratio and constituent overview, see BSE INDEX MFG index composition.
Period Value Change
-8.97%
1103.23 → 1004.25
Index Volatility
2.42%
Low Volatility
BSE INDEX MFG Historical Data — FAQ
ATH, ATL, download formats and data coverage for MFG.
What is the all-time high value of BSE INDEX MFG?
The all-time high value of BSE INDEX MFG was 1156.01 recorded on 2024-09-27.
What is the all-time low value of BSE INDEX MFG?
The all-time low value of BSE INDEX MFG was 293.69 recorded on 2020-03-24.
How can I download MFG historical data?
You can download BSE INDEX MFG 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 MFG?
The highest trading volume day for BSE INDEX MFG was 0 volume traded on historical records, with index value at N/A.