BSE INDEX OILGAS Index Historical Data
BSE INDEX OILGAS Index Historical Data. ATH 33310 (Sep 2024) • ATL 691 (Sep 2001) • 189 records
189 Records
Daily • Year to Date
BSE INDEX OILGAS All-Time High, All-Time Low & Volume Records
OILGAS peak 33310 on 02 Sep 2024, trough 691 on 17 Sep 2001. For live index level, PE ratio and constituent overview, see BSE INDEX OILGAS index overview.
Index All Time High
33309.54
September 02, 2024
Index All Time Low
690.99
September 17, 2001
BSE INDEX OILGAS Historical Data — Download CSV & Excel
Showing 189 BSE INDEX OILGAS (OILGAS) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX OILGAS index.
BSE INDEX OILGAS Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 24887.88 | 24901.99 | 24693.95 | 24749.46 | 0 |
| 2026-10-06 | 24698.79 | 24938.00 | 24623.55 | 24935.16 | 0 |
| 2026-10-05 | 24620.84 | 24978.22 | 24473.02 | 24636.22 | 0 |
| 2026-10-01 | 24829.61 | 24842.88 | 24419.34 | 24621.74 | 0 |
| 2026-09-30 | 24938.11 | 25257.77 | 24852.87 | 24894.35 | 0 |
| 2026-09-29 | 25063.17 | 25117.77 | 24719.63 | 24891.49 | 0 |
| 2026-09-28 | 25485.63 | 25485.63 | 25023.19 | 25059.42 | 0 |
| 2026-09-25 | 25578.63 | 25606.81 | 25414.26 | 25510.59 | 0 |
| 2026-09-24 | 25692.74 | 25761.57 | 25500.12 | 25574.83 | 0 |
| 2026-09-23 | 25783.02 | 25871.33 | 25699.83 | 25801.59 | 0 |
| 2026-09-22 | 25822.84 | 25908.08 | 25582.06 | 25726.07 | 0 |
| 2026-09-21 | 25742.65 | 25822.32 | 25675.68 | 25780.60 | 0 |
| 2026-09-18 | 25504.67 | 25833.46 | 25493.36 | 25651.06 | 0 |
| 2026-09-17 | 25486.31 | 25576.21 | 25366.50 | 25419.40 | 0 |
| 2026-09-16 | 25374.60 | 25511.19 | 25228.08 | 25484.31 | 0 |
| 2026-09-15 | 25634.22 | 25717.54 | 25262.57 | 25289.92 | 0 |
| 2026-09-11 | 25746.77 | 25769.12 | 25523.82 | 25596.44 | 0 |
| 2026-09-10 | 25769.92 | 26034.82 | 25740.49 | 25841.45 | 0 |
| 2026-09-09 | 25771.84 | 25934.69 | 25713.46 | 25767.53 | 0 |
| 2026-09-08 | 25941.97 | 26016.18 | 25713.92 | 25851.75 | 0 |
| 2026-09-07 | 26150.34 | 26193.72 | 25946.03 | 26017.45 | 0 |
| 2026-09-04 | 26182.69 | 26276.80 | 26112.88 | 26169.67 | 0 |
| 2026-09-03 | 26244.52 | 26305.51 | 26113.56 | 26159.96 | 0 |
| 2026-09-02 | 26069.04 | 26207.63 | 25890.04 | 26165.36 | 0 |
| 2026-09-01 | 26026.50 | 26201.92 | 25890.84 | 26157.16 | 0 |
| 2026-08-31 | 25997.53 | 25997.53 | 25790.90 | 25930.55 | 0 |
| 2026-08-28 | 26029.94 | 26057.66 | 25909.56 | 25977.70 | 0 |
| 2026-08-27 | 26147.26 | 26287.67 | 26002.61 | 26049.70 | 0 |
| 2026-08-26 | 26302.10 | 26397.58 | 26176.86 | 26180.69 | 0 |
| 2026-08-25 | 26196.60 | 26273.37 | 26089.83 | 26253.64 | 0 |
| 2026-08-24 | 26130.21 | 26325.00 | 26089.07 | 26179.57 | 0 |
| 2026-08-21 | 26154.38 | 26206.15 | 26048.30 | 26090.60 | 0 |
| 2026-08-20 | 26247.83 | 26251.10 | 25942.24 | 26143.23 | 0 |
| 2026-08-19 | 26298.73 | 26359.77 | 26061.74 | 26122.44 | 0 |
| 2026-08-18 | 26242.30 | 26433.83 | 26214.70 | 26238.36 | 0 |
| 2026-08-17 | 26358.58 | 26358.58 | 26135.08 | 26293.31 | 0 |
| 2026-08-14 | 26424.36 | 26424.36 | 26222.65 | 26273.21 | 0 |
| 2026-08-13 | 26475.80 | 26476.12 | 26273.73 | 26391.08 | 0 |
| 2026-08-12 | 26478.14 | 26514.10 | 26223.86 | 26401.93 | 0 |
| 2026-08-11 | 26441.36 | 26492.10 | 26283.90 | 26415.47 | 0 |
| 2026-08-10 | 26511.06 | 26511.06 | 26298.68 | 26401.28 | 0 |
| 2026-08-07 | 26404.54 | 26538.70 | 26280.38 | 26349.18 | 0 |
| 2026-08-06 | 26484.00 | 26584.56 | 26335.67 | 26516.31 | 0 |
| 2026-08-05 | 26628.91 | 26651.54 | 26307.70 | 26340.23 | 0 |
| 2026-08-04 | 26669.24 | 26669.24 | 26341.52 | 26442.16 | 0 |
| 2026-08-03 | 26671.09 | 26698.16 | 26462.25 | 26480.36 | 0 |
| 2026-07-31 | 26253.93 | 26526.91 | 26086.76 | 26484.24 | 0 |
| 2026-07-30 | 26153.77 | 26326.87 | 26052.57 | 26219.30 | 0 |
| 2026-07-29 | 26262.50 | 26271.05 | 26035.70 | 26120.32 | 0 |
| 2026-07-28 | 26141.13 | 26227.78 | 26001.23 | 26165.25 | 0 |
| 2026-07-27 | 26147.68 | 26311.57 | 26025.08 | 26111.90 | 0 |
| 2026-07-24 | 26081.42 | 26141.10 | 25860.09 | 26058.29 | 0 |
| 2026-07-23 | 26299.50 | 26425.15 | 26148.49 | 26227.75 | 0 |
| 2026-07-22 | 26698.85 | 26698.85 | 26383.46 | 26495.66 | 0 |
| 2026-07-21 | 26764.63 | 26905.89 | 26662.20 | 26701.73 | 0 |
| 2026-07-20 | 26536.71 | 26828.57 | 26454.12 | 26738.92 | 0 |
| 2026-07-17 | 26351.02 | 26558.12 | 26246.53 | 26536.71 | 0 |
| 2026-07-16 | 26375.42 | 26654.99 | 26321.26 | 26351.01 | 0 |
| 2026-07-15 | 26243.17 | 26433.02 | 26236.19 | 26336.41 | 0 |
| 2026-07-14 | 26230.78 | 26274.63 | 26122.36 | 26171.92 | 0 |
| 2026-07-13 | 26110.31 | 26352.63 | 26078.68 | 26323.51 | 0 |
| 2026-07-10 | 26180.99 | 26387.31 | 26157.24 | 26323.04 | 0 |
| 2026-07-09 | 25984.30 | 26179.71 | 25871.35 | 26016.49 | 0 |
| 2026-07-08 | 26268.46 | 26271.53 | 25846.77 | 25931.20 | 0 |
| 2026-07-07 | 26501.74 | 26608.83 | 26381.08 | 26450.07 | 0 |
| 2026-07-06 | 26243.37 | 26499.68 | 26115.89 | 26426.01 | 0 |
| 2026-07-03 | 26327.97 | 26354.52 | 26166.60 | 26201.08 | 0 |
| 2026-07-02 | 26101.27 | 26333.31 | 26046.40 | 26208.32 | 0 |
| 2026-07-01 | 26069.34 | 26120.79 | 25937.27 | 26083.23 | 0 |
| 2026-06-30 | 26042.60 | 26096.56 | 25799.29 | 26029.33 | 0 |
| 2026-06-29 | 26240.38 | 26279.10 | 25837.10 | 25940.30 | 0 |
| 2026-06-25 | 26807.35 | 26852.49 | 26238.29 | 26309.83 | 0 |
| 2026-06-24 | 26478.44 | 26737.33 | 26384.18 | 26654.49 | 0 |
| 2026-06-23 | 26762.52 | 26770.29 | 26408.12 | 26448.44 | 0 |
| 2026-06-22 | 26687.42 | 26752.58 | 26514.98 | 26658.48 | 0 |
| 2026-06-19 | 26797.34 | 26805.77 | 26395.51 | 26478.50 | 0 |
| 2026-06-18 | 26851.79 | 26907.91 | 26652.95 | 26802.16 | 0 |
| 2026-06-17 | 26929.03 | 26959.23 | 26718.36 | 26787.58 | 0 |
| 2026-06-16 | 26670.91 | 26820.97 | 26530.11 | 26775.31 | 0 |
| 2026-06-15 | 26806.07 | 26806.07 | 26506.19 | 26550.50 | 0 |
| 2026-06-12 | 25832.62 | 26221.22 | 25591.64 | 26151.06 | 0 |
| 2026-06-11 | 25676.42 | 25720.59 | 25484.60 | 25581.81 | 0 |
| 2026-06-10 | 26200.64 | 26348.15 | 25724.47 | 25757.44 | 0 |
| 2026-06-09 | 26318.09 | 26345.59 | 26087.66 | 26220.84 | 0 |
| 2026-06-08 | 26346.36 | 26412.65 | 26091.48 | 26156.95 | 0 |
| 2026-06-05 | 26706.14 | 26741.84 | 26480.68 | 26555.57 | 0 |
| 2026-06-04 | 26419.29 | 26718.36 | 26404.57 | 26671.28 | 0 |
| 2026-06-03 | 26531.35 | 26615.46 | 26358.03 | 26521.29 | 0 |
| 2026-06-02 | 26467.20 | 26635.89 | 26302.56 | 26566.67 | 0 |
| 2026-06-01 | 26912.25 | 26952.03 | 26577.09 | 26612.38 | 0 |
| 2026-05-29 | 27742.88 | 27778.67 | 26613.93 | 26741.03 | 0 |
| 2026-05-27 | 27482.64 | 27544.71 | 27231.62 | 27497.21 | 0 |
| 2026-05-26 | 27508.47 | 27672.16 | 27425.00 | 27555.18 | 0 |
| 2026-05-25 | 27449.80 | 27636.98 | 27425.53 | 27533.89 | 0 |
| 2026-05-22 | 27092.38 | 27199.24 | 26953.82 | 27123.88 | 0 |
| 2026-05-21 | 27228.99 | 27242.60 | 27033.16 | 27135.34 | 0 |
| 2026-05-20 | 26601.16 | 27079.02 | 26380.14 | 27025.36 | 0 |
| 2026-05-19 | 26609.28 | 26871.08 | 26609.28 | 26659.44 | 0 |
| 2026-05-18 | 26714.61 | 26717.75 | 26357.37 | 26561.94 | 0 |
| 2026-05-15 | 27488.63 | 27488.63 | 26796.91 | 26833.85 | 0 |
| 2026-05-14 | 27628.01 | 27628.01 | 27151.86 | 27321.70 | 0 |
| 2026-05-13 | 26917.28 | 27465.29 | 26844.16 | 27348.07 | 0 |
| 2026-05-12 | 26895.90 | 27181.74 | 26817.06 | 26871.83 | 0 |
| 2026-05-11 | 27178.78 | 27250.54 | 26832.32 | 26875.93 | 0 |
| 2026-05-08 | 27638.84 | 27638.84 | 27310.88 | 27413.86 | 0 |
| 2026-05-07 | 27908.44 | 27908.44 | 27564.92 | 27699.24 | 0 |
| 2026-05-06 | 27770.98 | 27905.09 | 27428.75 | 27742.49 | 0 |
| 2026-05-05 | 27719.73 | 27767.27 | 27281.44 | 27601.00 | 0 |
| 2026-05-04 | 27843.62 | 27940.89 | 27618.79 | 27675.89 | 0 |
| 2026-04-30 | 27845.80 | 27847.13 | 27415.85 | 27683.54 | 0 |
| 2026-04-29 | 27944.84 | 28213.51 | 27874.62 | 27926.53 | 0 |
| 2026-04-28 | 27381.82 | 27906.14 | 27321.88 | 27839.05 | 0 |
| 2026-04-27 | 27184.73 | 27477.95 | 27048.29 | 27428.33 | 0 |
| 2026-04-24 | 27251.89 | 27276.55 | 26925.17 | 27038.25 | 0 |
| 2026-04-23 | 27293.22 | 27503.40 | 27173.52 | 27209.37 | 0 |
| 2026-04-22 | 27236.14 | 27473.47 | 27161.09 | 27416.28 | 0 |
| 2026-04-21 | 27220.32 | 27425.99 | 27196.32 | 27280.60 | 0 |
| 2026-04-20 | 27218.97 | 27381.22 | 26913.43 | 27207.16 | 0 |
| 2026-04-17 | 26954.27 | 27227.41 | 26804.01 | 27144.84 | 0 |
| 2026-04-16 | 27101.29 | 27106.65 | 26760.10 | 26861.11 | 0 |
| 2026-04-15 | 26854.17 | 26960.60 | 26614.02 | 26926.59 | 0 |
| 2026-04-13 | 26097.20 | 26389.60 | 25957.89 | 26348.20 | 0 |
| 2026-04-10 | 26608.44 | 26839.17 | 26516.81 | 26681.26 | 0 |
| 2026-04-09 | 26482.54 | 26558.42 | 26237.17 | 26460.52 | 0 |
| 2026-04-08 | 26611.10 | 26611.10 | 26129.56 | 26547.02 | 0 |
| 2026-04-07 | 25279.19 | 25601.36 | 25095.11 | 25557.33 | 0 |
| 2026-04-06 | 25671.00 | 25706.46 | 25074.50 | 25389.67 | 0 |
| 2026-04-02 | 25672.42 | 25721.21 | 25073.03 | 25652.76 | 0 |
| 2026-04-01 | 26334.95 | 26334.95 | 25792.59 | 25848.69 | 0 |
| 2026-03-30 | 25391.89 | 25955.72 | 25316.87 | 25559.49 | 0 |
| 2026-03-27 | 25896.82 | 26061.75 | 25594.00 | 25653.49 | 0 |
| 2026-03-25 | 25905.47 | 25945.15 | 25715.34 | 25796.43 | 0 |
| 2026-03-24 | 25707.12 | 25747.60 | 25267.69 | 25594.85 | 0 |
| 2026-03-23 | 25675.90 | 25686.25 | 25127.43 | 25167.25 | 0 |
| 2026-03-20 | 26086.05 | 26481.64 | 25919.05 | 25977.38 | 0 |
| 2026-03-19 | 26189.66 | 26441.94 | 25817.58 | 25908.50 | 0 |
| 2026-03-18 | 26352.42 | 26602.80 | 26289.30 | 26484.18 | 0 |
| 2026-03-17 | 26334.90 | 26368.33 | 26050.54 | 26278.18 | 0 |
| 2026-03-16 | 26736.22 | 26869.31 | 25958.17 | 26247.60 | 0 |
| 2026-03-13 | 27476.29 | 27541.96 | 26763.37 | 26864.10 | 0 |
| 2026-03-12 | 27258.27 | 27747.06 | 27003.38 | 27497.69 | 0 |
| 2026-03-11 | 27300.06 | 27603.15 | 27265.84 | 27355.02 | 0 |
| 2026-03-10 | 27601.50 | 27691.35 | 27100.27 | 27229.62 | 0 |
| 2026-03-09 | 27588.30 | 27744.40 | 27043.28 | 27286.37 | 0 |
| 2026-03-06 | 28442.24 | 28465.05 | 28076.59 | 28161.32 | 0 |
| 2026-03-05 | 27976.79 | 28590.91 | 27976.22 | 28302.51 | 0 |
| 2026-03-04 | 28574.23 | 28592.09 | 27821.83 | 27929.33 | 0 |
| 2026-03-02 | 28769.28 | 29391.56 | 28689.02 | 28959.94 | 0 |
| 2026-02-27 | 29531.31 | 29833.46 | 29429.07 | 29595.66 | 0 |
| 2026-02-26 | 29340.08 | 29639.23 | 29275.09 | 29602.43 | 0 |
| 2026-02-25 | 29334.81 | 29566.32 | 29104.81 | 29300.37 | 0 |
| 2026-02-24 | 29036.45 | 29367.27 | 28984.55 | 29289.90 | 0 |
| 2026-02-23 | 29030.30 | 29128.50 | 28899.69 | 29092.99 | 0 |
| 2026-02-20 | 28865.07 | 29035.97 | 28793.33 | 28977.11 | 0 |
| 2026-02-19 | 29162.13 | 29225.46 | 28741.22 | 28846.48 | 0 |
| 2026-02-18 | 28905.97 | 29092.97 | 28804.88 | 29070.71 | 0 |
| 2026-02-17 | 28879.25 | 28944.28 | 28519.08 | 28891.78 | 0 |
| 2026-02-16 | 28553.11 | 28874.76 | 28458.26 | 28849.41 | 0 |
| 2026-02-13 | 28928.86 | 28944.62 | 28535.53 | 28595.04 | 0 |
| 2026-02-12 | 29516.52 | 29613.65 | 28951.93 | 29136.24 | 0 |
| 2026-02-11 | 29376.00 | 29505.31 | 29186.57 | 29485.39 | 0 |
| 2026-02-10 | 29254.23 | 29436.96 | 29188.48 | 29353.42 | 0 |
| 2026-02-09 | 29300.76 | 29322.98 | 29119.99 | 29203.99 | 0 |
| 2026-02-06 | 29058.98 | 29194.49 | 28884.99 | 29158.70 | 0 |
| 2026-02-05 | 29164.89 | 29447.10 | 28871.41 | 29041.25 | 0 |
| 2026-02-04 | 28419.21 | 29109.92 | 28354.79 | 29023.80 | 0 |
| 2026-02-03 | 28736.06 | 28872.86 | 27891.25 | 28352.89 | 0 |
| 2026-02-02 | 27363.02 | 27923.91 | 27152.40 | 27860.66 | 0 |
| 2026-02-01 | 28079.81 | 28231.78 | 27259.95 | 27335.07 | 0 |
| 2026-01-30 | 28321.72 | 28357.98 | 27919.33 | 28114.18 | 0 |
| 2026-01-29 | 28135.42 | 28477.56 | 28042.75 | 28362.83 | 0 |
| 2026-01-28 | 27099.80 | 28120.73 | 27099.80 | 28077.87 | 0 |
| 2026-01-27 | 26924.35 | 27100.33 | 26649.40 | 27012.92 | 0 |
| 2026-01-23 | 27141.21 | 27210.86 | 26713.59 | 26766.75 | 0 |
| 2026-01-22 | 27107.45 | 27296.38 | 26991.94 | 27069.65 | 0 |
| 2026-01-21 | 26835.01 | 27181.08 | 26569.01 | 26958.08 | 0 |
| 2026-01-20 | 27386.33 | 27429.27 | 26848.31 | 26904.41 | 0 |
| 2026-01-19 | 27675.70 | 27790.86 | 27275.83 | 27386.31 | 0 |
| 2026-01-16 | 27661.80 | 27904.70 | 27613.03 | 27751.82 | 0 |
| 2026-01-14 | 27424.23 | 27799.30 | 27396.64 | 27631.99 | 0 |
| 2026-01-13 | 27514.41 | 27603.72 | 27288.91 | 27469.81 | 0 |
| 2026-01-12 | 27217.32 | 27466.15 | 26916.45 | 27435.87 | 0 |
| 2026-01-09 | 27089.74 | 27479.48 | 27078.80 | 27263.77 | 0 |
| 2026-01-08 | 27959.76 | 27959.76 | 27059.15 | 27122.65 | 0 |
| 2026-01-07 | 28236.70 | 28266.64 | 27970.31 | 28005.82 | 0 |
| 2026-01-06 | 28559.29 | 28559.29 | 27952.33 | 28221.65 | 0 |
| 2026-01-05 | 29015.56 | 29134.88 | 28453.38 | 28568.95 | 0 |
| 2026-01-02 | 28743.24 | 28934.33 | 28711.63 | 28910.20 | 0 |
| 2026-01-01 | 28775.48 | 28955.28 | 28597.38 | 28685.36 | 0 |
BSE INDEX OILGAS Performance — -13.72% Return
OILGAS Year to Date return from 28685 to 24749, volatility 4.13%. See BSE INDEX OILGAS index composition by weight to track constituent weightings and sector allocation.
Period Value Change
-13.72%
28685.36 → 24749.46
Index Volatility
4.13%
Low Volatility
BSE INDEX OILGAS Historical Data — FAQ
ATH, ATL, download formats and data coverage for OILGAS.
What is the all-time high value of BSE INDEX OILGAS?
The all-time high value of BSE INDEX OILGAS was 33309.54 recorded on 2024-09-02.
What is the all-time low value of BSE INDEX OILGAS?
The all-time low value of BSE INDEX OILGAS was 690.99 recorded on 2001-09-17.
How can I download OILGAS historical data?
You can download BSE INDEX OILGAS 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 OILGAS?
The highest trading volume day for BSE INDEX OILGAS was 0 volume traded on historical records, with index value at N/A.