BSE INDEX MSL400 Index Historical Data
BSE INDEX MSL400 Index Historical Data. ATH 13045 (Sep 2024) • ATL 2278 (Mar 2020) • 189 records
189 Records
Daily • Year to Date
BSE INDEX MSL400 All-Time High, All-Time Low & Volume Records
MSL400 peak 13045 on 24 Sep 2024, trough 2278 on 24 Mar 2020. For live index level, PE ratio and constituent overview, see BSE INDEX MSL400 market index details.
Index All Time High
13045.31
September 24, 2024
Index All Time Low
2277.88
March 24, 2020
BSE INDEX MSL400 Historical Data — Download CSV & Excel
Showing 189 BSE INDEX MSL400 (MSL400) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX MSL400 index.
BSE INDEX MSL400 Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 12280.96 | 12280.96 | 12182.71 | 12222.22 | 0 |
| 2026-10-06 | 12170.11 | 12277.55 | 12140.55 | 12272.96 | 0 |
| 2026-10-05 | 12140.67 | 12181.39 | 12056.77 | 12117.50 | 0 |
| 2026-10-01 | 12173.88 | 12185.64 | 11915.86 | 12074.21 | 0 |
| 2026-09-30 | 12238.10 | 12323.92 | 12192.89 | 12204.59 | 0 |
| 2026-09-29 | 12292.60 | 12295.63 | 12164.07 | 12218.87 | 0 |
| 2026-09-28 | 12499.21 | 12499.57 | 12286.37 | 12299.43 | 0 |
| 2026-09-25 | 12533.70 | 12540.12 | 12441.72 | 12502.25 | 0 |
| 2026-09-24 | 12637.56 | 12667.02 | 12515.96 | 12523.32 | 0 |
| 2026-09-23 | 12699.43 | 12763.99 | 12699.43 | 12753.29 | 0 |
| 2026-09-22 | 12709.17 | 12729.31 | 12650.71 | 12672.54 | 0 |
| 2026-09-21 | 12685.31 | 12708.37 | 12665.66 | 12681.03 | 0 |
| 2026-09-18 | 12539.83 | 12692.20 | 12532.00 | 12678.30 | 0 |
| 2026-09-17 | 12397.30 | 12539.58 | 12397.26 | 12514.89 | 0 |
| 2026-09-16 | 12409.07 | 12440.10 | 12221.88 | 12407.25 | 0 |
| 2026-09-15 | 12738.98 | 12746.23 | 12401.94 | 12406.84 | 0 |
| 2026-09-11 | 12675.84 | 12705.44 | 12564.07 | 12691.93 | 0 |
| 2026-09-10 | 12771.48 | 12786.70 | 12722.83 | 12742.58 | 0 |
| 2026-09-09 | 12806.06 | 12814.34 | 12762.76 | 12775.46 | 0 |
| 2026-09-08 | 12809.76 | 12831.06 | 12762.26 | 12825.06 | 0 |
| 2026-09-07 | 12838.88 | 12850.02 | 12777.47 | 12795.09 | 0 |
| 2026-09-04 | 12884.31 | 12888.93 | 12834.95 | 12843.65 | 0 |
| 2026-09-03 | 12831.85 | 12858.06 | 12795.75 | 12833.37 | 0 |
| 2026-09-02 | 12807.77 | 12807.99 | 12685.36 | 12777.19 | 0 |
| 2026-09-01 | 12958.73 | 12958.73 | 12798.22 | 12845.76 | 0 |
| 2026-08-31 | 12953.80 | 12953.80 | 12821.14 | 12907.15 | 0 |
| 2026-08-28 | 12977.10 | 12990.84 | 12945.44 | 12959.17 | 0 |
| 2026-08-27 | 12983.27 | 13011.93 | 12927.10 | 12930.70 | 0 |
| 2026-08-26 | 12984.25 | 13000.94 | 12963.63 | 12965.42 | 0 |
| 2026-08-25 | 12919.54 | 12929.54 | 12868.34 | 12925.96 | 0 |
| 2026-08-24 | 12955.46 | 12965.10 | 12889.83 | 12902.12 | 0 |
| 2026-08-21 | 12923.60 | 12927.20 | 12878.57 | 12910.57 | 0 |
| 2026-08-20 | 12902.75 | 12930.82 | 12886.82 | 12887.26 | 0 |
| 2026-08-19 | 12905.05 | 12905.05 | 12815.87 | 12821.04 | 0 |
| 2026-08-18 | 12912.39 | 12920.13 | 12879.24 | 12888.03 | 0 |
| 2026-08-17 | 12884.55 | 12921.46 | 12843.31 | 12909.75 | 0 |
| 2026-08-14 | 12953.93 | 12957.09 | 12873.99 | 12891.56 | 0 |
| 2026-08-13 | 12943.54 | 12943.62 | 12908.17 | 12930.31 | 0 |
| 2026-08-12 | 12938.28 | 12938.29 | 12863.26 | 12901.83 | 0 |
| 2026-08-11 | 12918.70 | 12928.52 | 12880.96 | 12915.36 | 0 |
| 2026-08-10 | 12907.29 | 12941.14 | 12862.92 | 12904.49 | 0 |
| 2026-08-07 | 12846.47 | 12894.54 | 12831.24 | 12888.44 | 0 |
| 2026-08-06 | 12911.18 | 12911.72 | 12854.74 | 12873.21 | 0 |
| 2026-08-05 | 12890.42 | 12904.36 | 12843.89 | 12861.31 | 0 |
| 2026-08-04 | 12866.70 | 12866.99 | 12784.95 | 12801.55 | 0 |
| 2026-08-03 | 12757.25 | 12819.56 | 12717.92 | 12787.50 | 0 |
| 2026-07-31 | 12664.20 | 12703.79 | 12621.89 | 12669.44 | 0 |
| 2026-07-30 | 12676.66 | 12680.33 | 12588.96 | 12620.09 | 0 |
| 2026-07-29 | 12609.10 | 12691.30 | 12594.12 | 12680.08 | 0 |
| 2026-07-28 | 12584.70 | 12585.69 | 12529.70 | 12552.46 | 0 |
| 2026-07-27 | 12511.16 | 12579.95 | 12511.07 | 12571.90 | 0 |
| 2026-07-24 | 12378.47 | 12437.18 | 12274.49 | 12422.53 | 0 |
| 2026-07-23 | 12566.89 | 12571.12 | 12438.52 | 12445.18 | 0 |
| 2026-07-22 | 12733.31 | 12734.12 | 12565.89 | 12580.64 | 0 |
| 2026-07-21 | 12709.05 | 12737.37 | 12695.83 | 12729.39 | 0 |
| 2026-07-20 | 12644.22 | 12709.06 | 12608.94 | 12692.33 | 0 |
| 2026-07-17 | 12711.07 | 12712.96 | 12582.92 | 12644.22 | 0 |
| 2026-07-16 | 12770.11 | 12770.77 | 12668.87 | 12693.31 | 0 |
| 2026-07-15 | 12682.40 | 12747.65 | 12679.54 | 12714.03 | 0 |
| 2026-07-14 | 12698.89 | 12699.21 | 12615.65 | 12638.33 | 0 |
| 2026-07-13 | 12649.60 | 12742.86 | 12608.01 | 12730.78 | 0 |
| 2026-07-10 | 12638.95 | 12726.03 | 12632.10 | 12718.47 | 0 |
| 2026-07-09 | 12398.74 | 12575.12 | 12397.57 | 12551.02 | 0 |
| 2026-07-08 | 12545.60 | 12585.69 | 12315.06 | 12364.61 | 0 |
| 2026-07-07 | 12668.20 | 12671.11 | 12563.84 | 12595.03 | 0 |
| 2026-07-06 | 12618.27 | 12646.87 | 12590.11 | 12642.96 | 0 |
| 2026-07-03 | 12658.78 | 12658.78 | 12581.44 | 12588.23 | 0 |
| 2026-07-02 | 12562.85 | 12611.44 | 12539.44 | 12605.29 | 0 |
| 2026-07-01 | 12507.35 | 12563.50 | 12488.62 | 12509.59 | 0 |
| 2026-06-30 | 12451.84 | 12516.62 | 12395.29 | 12477.49 | 0 |
| 2026-06-29 | 12467.85 | 12472.81 | 12351.38 | 12418.64 | 0 |
| 2026-06-25 | 12567.70 | 12587.43 | 12449.33 | 12460.92 | 0 |
| 2026-06-24 | 12508.90 | 12540.41 | 12420.93 | 12519.09 | 0 |
| 2026-06-23 | 12632.02 | 12648.56 | 12481.13 | 12499.80 | 0 |
| 2026-06-22 | 12582.33 | 12613.84 | 12565.53 | 12599.34 | 0 |
| 2026-06-19 | 12456.04 | 12549.06 | 12421.57 | 12531.30 | 0 |
| 2026-06-18 | 12467.15 | 12493.57 | 12439.35 | 12487.95 | 0 |
| 2026-06-17 | 12386.64 | 12431.70 | 12360.83 | 12425.82 | 0 |
| 2026-06-16 | 12354.89 | 12363.79 | 12278.43 | 12341.78 | 0 |
| 2026-06-15 | 12321.86 | 12355.20 | 12281.21 | 12294.91 | 0 |
| 2026-06-12 | 11977.49 | 12129.61 | 11950.94 | 12120.77 | 0 |
| 2026-06-11 | 11888.66 | 11929.77 | 11814.23 | 11831.27 | 0 |
| 2026-06-10 | 12102.12 | 12109.76 | 11907.38 | 11926.09 | 0 |
| 2026-06-09 | 11991.25 | 12089.93 | 11990.57 | 12080.98 | 0 |
| 2026-06-08 | 11997.25 | 12069.80 | 11884.57 | 11927.02 | 0 |
| 2026-06-05 | 12192.96 | 12226.74 | 12098.88 | 12140.63 | 0 |
| 2026-06-04 | 12073.77 | 12200.64 | 12045.39 | 12149.39 | 0 |
| 2026-06-03 | 12138.02 | 12138.31 | 11951.84 | 12088.63 | 0 |
| 2026-06-02 | 12031.59 | 12138.57 | 11958.58 | 12128.77 | 0 |
| 2026-06-01 | 12287.24 | 12303.38 | 12066.06 | 12081.62 | 0 |
| 2026-05-29 | 12419.16 | 12432.48 | 12197.48 | 12233.77 | 0 |
| 2026-05-27 | 12285.93 | 12371.84 | 12285.57 | 12362.38 | 0 |
| 2026-05-26 | 12259.21 | 12320.63 | 12235.46 | 12274.60 | 0 |
| 2026-05-25 | 12223.52 | 12257.55 | 12214.55 | 12239.48 | 0 |
| 2026-05-22 | 12172.46 | 12177.34 | 12098.44 | 12125.40 | 0 |
| 2026-05-21 | 12179.37 | 12195.88 | 12105.55 | 12126.67 | 0 |
| 2026-05-20 | 11989.78 | 12092.98 | 11930.96 | 12084.52 | 0 |
| 2026-05-19 | 11951.39 | 12085.98 | 11951.06 | 12039.67 | 0 |
| 2026-05-18 | 11973.44 | 11973.48 | 11765.29 | 11935.47 | 0 |
| 2026-05-15 | 12132.68 | 12133.29 | 12025.10 | 12038.81 | 0 |
| 2026-05-14 | 12079.18 | 12113.39 | 11932.83 | 12092.28 | 0 |
| 2026-05-13 | 11949.90 | 12087.31 | 11920.47 | 12008.83 | 0 |
| 2026-05-12 | 12245.01 | 12280.61 | 11928.61 | 11941.68 | 0 |
| 2026-05-11 | 12366.84 | 12366.85 | 12235.01 | 12272.14 | 0 |
| 2026-05-08 | 12429.42 | 12452.46 | 12387.50 | 12416.05 | 0 |
| 2026-05-07 | 12358.04 | 12427.93 | 12324.26 | 12414.33 | 0 |
| 2026-05-06 | 12206.10 | 12297.71 | 12171.31 | 12289.23 | 0 |
| 2026-05-05 | 12066.45 | 12093.71 | 12012.18 | 12082.96 | 0 |
| 2026-05-04 | 12060.50 | 12120.54 | 11981.58 | 12062.59 | 0 |
| 2026-04-30 | 12043.43 | 12043.43 | 11878.85 | 11970.27 | 0 |
| 2026-04-29 | 12123.83 | 12160.10 | 12056.06 | 12071.29 | 0 |
| 2026-04-28 | 12080.72 | 12109.87 | 12024.50 | 12050.26 | 0 |
| 2026-04-27 | 11940.26 | 12075.41 | 11933.51 | 12054.91 | 0 |
| 2026-04-24 | 12027.39 | 12047.65 | 11809.73 | 11867.91 | 0 |
| 2026-04-23 | 12022.99 | 12074.29 | 11973.76 | 11994.26 | 0 |
| 2026-04-22 | 11980.33 | 12063.55 | 11952.66 | 12040.33 | 0 |
| 2026-04-21 | 11947.25 | 12029.03 | 11932.26 | 11981.18 | 0 |
| 2026-04-20 | 11957.33 | 11982.03 | 11812.26 | 11909.73 | 0 |
| 2026-04-17 | 11811.48 | 11929.34 | 11764.75 | 11923.12 | 0 |
| 2026-04-16 | 11792.63 | 11817.49 | 11672.82 | 11764.64 | 0 |
| 2026-04-15 | 11622.98 | 11699.49 | 11608.43 | 11685.80 | 0 |
| 2026-04-13 | 11276.62 | 11469.32 | 11177.78 | 11429.39 | 0 |
| 2026-04-10 | 11382.28 | 11508.13 | 11371.33 | 11500.68 | 0 |
| 2026-04-09 | 11311.27 | 11374.07 | 11209.91 | 11310.91 | 0 |
| 2026-04-08 | 11260.81 | 11305.02 | 11166.59 | 11294.83 | 0 |
| 2026-04-07 | 10832.28 | 10881.22 | 10722.38 | 10866.35 | 0 |
| 2026-04-06 | 10750.84 | 10866.85 | 10606.12 | 10858.60 | 0 |
| 2026-04-02 | 10619.08 | 10750.79 | 10400.68 | 10726.34 | 0 |
| 2026-04-01 | 10738.16 | 10836.26 | 10697.41 | 10742.07 | 0 |
| 2026-03-30 | 10581.92 | 10654.54 | 10447.11 | 10466.45 | 0 |
| 2026-03-27 | 10892.94 | 10899.52 | 10724.87 | 10738.13 | 0 |
| 2026-03-25 | 10808.72 | 11022.07 | 10807.04 | 10964.25 | 0 |
| 2026-03-24 | 10702.98 | 10742.68 | 10488.17 | 10711.46 | 0 |
| 2026-03-23 | 10759.01 | 10767.15 | 10416.52 | 10460.33 | 0 |
| 2026-03-20 | 10893.59 | 11004.47 | 10862.97 | 10876.18 | 0 |
| 2026-03-19 | 10980.66 | 10980.66 | 10779.12 | 10811.34 | 0 |
| 2026-03-18 | 10953.15 | 11168.80 | 10945.08 | 11133.28 | 0 |
| 2026-03-17 | 10870.66 | 10953.87 | 10808.61 | 10929.07 | 0 |
| 2026-03-16 | 10834.10 | 10897.16 | 10657.25 | 10835.18 | 0 |
| 2026-03-13 | 11128.80 | 11138.74 | 10855.39 | 10882.59 | 0 |
| 2026-03-12 | 11151.86 | 11247.32 | 10995.41 | 11176.52 | 0 |
| 2026-03-11 | 11334.28 | 11404.11 | 11189.60 | 11206.59 | 0 |
| 2026-03-10 | 11225.05 | 11328.75 | 11179.86 | 11305.20 | 0 |
| 2026-03-09 | 11154.69 | 11155.47 | 10944.84 | 11107.68 | 0 |
| 2026-03-06 | 11389.32 | 11474.07 | 11343.28 | 11349.61 | 0 |
| 2026-03-05 | 11304.05 | 11424.94 | 11263.76 | 11409.69 | 0 |
| 2026-03-04 | 11300.20 | 11346.21 | 11176.64 | 11249.72 | 0 |
| 2026-03-02 | 11024.64 | 11623.53 | 11024.64 | 11509.16 | 0 |
| 2026-02-27 | 11814.85 | 11825.66 | 11696.03 | 11712.88 | 0 |
| 2026-02-26 | 11800.73 | 11862.34 | 11771.00 | 11832.99 | 0 |
| 2026-02-25 | 11734.25 | 11806.43 | 11724.72 | 11786.31 | 0 |
| 2026-02-24 | 11735.88 | 11742.71 | 11617.68 | 11714.71 | 0 |
| 2026-02-23 | 11803.75 | 11847.00 | 11724.69 | 11775.47 | 0 |
| 2026-02-20 | 11720.16 | 11804.23 | 11692.78 | 11772.92 | 0 |
| 2026-02-19 | 11930.61 | 11949.80 | 11713.99 | 11744.75 | 0 |
| 2026-02-18 | 11869.02 | 11921.60 | 11845.04 | 11913.35 | 0 |
| 2026-02-17 | 11786.38 | 11864.68 | 11772.27 | 11858.12 | 0 |
| 2026-02-16 | 11711.01 | 11808.73 | 11679.51 | 11801.26 | 0 |
| 2026-02-13 | 11845.95 | 11845.95 | 11696.12 | 11755.94 | 0 |
| 2026-02-12 | 12009.92 | 12010.60 | 11898.06 | 11941.64 | 0 |
| 2026-02-11 | 12023.91 | 12025.07 | 11949.24 | 12012.73 | 0 |
| 2026-02-10 | 12015.23 | 12036.62 | 11971.40 | 12009.49 | 0 |
| 2026-02-09 | 11810.30 | 11979.62 | 11805.85 | 11974.50 | 0 |
| 2026-02-06 | 11743.06 | 11760.73 | 11621.68 | 11749.88 | 0 |
| 2026-02-05 | 11824.75 | 11824.82 | 11705.24 | 11774.63 | 0 |
| 2026-02-04 | 11772.75 | 11849.70 | 11687.54 | 11840.58 | 0 |
| 2026-02-03 | 11862.60 | 11962.36 | 11724.85 | 11771.22 | 0 |
| 2026-02-02 | 11360.69 | 11478.19 | 11196.27 | 11447.61 | 0 |
| 2026-02-01 | 11557.38 | 11613.75 | 11211.26 | 11370.87 | 0 |
| 2026-01-30 | 11478.97 | 11599.73 | 11406.77 | 11580.86 | 0 |
| 2026-01-29 | 11569.33 | 11578.91 | 11449.47 | 11542.10 | 0 |
| 2026-01-28 | 11380.40 | 11553.39 | 11377.65 | 11541.26 | 0 |
| 2026-01-27 | 11326.69 | 11379.58 | 11186.77 | 11345.11 | 0 |
| 2026-01-23 | 11559.62 | 11561.28 | 11295.54 | 11312.59 | 0 |
| 2026-01-22 | 11477.93 | 11596.13 | 11441.90 | 11522.88 | 0 |
| 2026-01-21 | 11448.91 | 11515.11 | 11255.09 | 11404.59 | 0 |
| 2026-01-20 | 11788.15 | 11790.10 | 11476.69 | 11504.97 | 0 |
| 2026-01-19 | 11832.37 | 11871.50 | 11784.80 | 11803.59 | 0 |
| 2026-01-16 | 11892.39 | 11964.76 | 11862.52 | 11878.59 | 0 |
| 2026-01-14 | 11839.54 | 11914.76 | 11823.21 | 11890.80 | 0 |
| 2026-01-13 | 11877.89 | 11938.32 | 11769.78 | 11860.65 | 0 |
| 2026-01-12 | 11873.67 | 11894.43 | 11680.91 | 11848.62 | 0 |
| 2026-01-09 | 12015.67 | 12073.68 | 11872.45 | 11902.51 | 0 |
| 2026-01-08 | 12277.06 | 12284.24 | 12025.90 | 12043.30 | 0 |
| 2026-01-07 | 12236.22 | 12302.44 | 12221.33 | 12280.95 | 0 |
| 2026-01-06 | 12290.01 | 12290.28 | 12198.80 | 12243.21 | 0 |
| 2026-01-05 | 12287.53 | 12323.27 | 12233.47 | 12274.90 | 0 |
| 2026-01-02 | 12188.07 | 12282.13 | 12177.75 | 12278.39 | 0 |
| 2026-01-01 | 12163.19 | 12177.76 | 12101.48 | 12170.35 | 0 |
BSE INDEX MSL400 Performance — +0.43% Return
MSL400 Year to Date return from 12170 to 12222, volatility 4.95%. See BSE INDEX MSL400 weightage distribution to track constituent weightings and sector allocation.
Period Value Change
+0.43%
12170.35 → 12222.22
Index Volatility
4.95%
Low Volatility
BSE INDEX MSL400 Historical Data — FAQ
ATH, ATL, download formats and data coverage for MSL400.
What is the all-time high value of BSE INDEX MSL400?
The all-time high value of BSE INDEX MSL400 was 13045.31 recorded on 2024-09-24.
What is the all-time low value of BSE INDEX MSL400?
The all-time low value of BSE INDEX MSL400 was 2277.88 recorded on 2020-03-24.
How can I download MSL400 historical data?
You can download BSE INDEX MSL400 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 MSL400?
The highest trading volume day for BSE INDEX MSL400 was 0 volume traded on historical records, with index value at N/A.