BSE INDEX SML250 Index Historical Data
BSE INDEX SML250 Index Historical Data. ATH 7552 (Sep 2024) • ATL 1193 (Mar 2020) • 189 records
189 Records
Daily • Year to Date
BSE INDEX SML250 All-Time High, All-Time Low & Volume Records
SML250 peak 7552 on 16 Sep 2024, trough 1193 on 24 Mar 2020. For live index level, PE ratio and constituent overview, see BSE INDEX SML250 index tracking.
Index All Time High
7551.81
September 16, 2024
Index All Time Low
1192.51
March 24, 2020
BSE INDEX SML250 Historical Data — Download CSV & Excel
Showing 189 BSE INDEX SML250 (SML250) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX SML250 index.
BSE INDEX SML250 Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 7038.29 | 7047.19 | 6996.28 | 7028.59 | 0 |
| 2026-10-06 | 6969.08 | 7029.67 | 6947.04 | 7026.97 | 0 |
| 2026-10-05 | 6942.62 | 6972.75 | 6885.32 | 6931.02 | 0 |
| 2026-10-01 | 6977.09 | 6977.29 | 6818.23 | 6909.40 | 0 |
| 2026-09-30 | 7010.45 | 7061.79 | 6983.43 | 6995.30 | 0 |
| 2026-09-29 | 7025.54 | 7044.12 | 6950.41 | 6995.63 | 0 |
| 2026-09-28 | 7143.58 | 7144.08 | 7020.25 | 7029.96 | 0 |
| 2026-09-25 | 7159.69 | 7168.18 | 7107.88 | 7145.92 | 0 |
| 2026-09-24 | 7196.20 | 7213.09 | 7134.51 | 7146.41 | 0 |
| 2026-09-23 | 7207.80 | 7244.66 | 7207.80 | 7238.81 | 0 |
| 2026-09-22 | 7227.22 | 7243.90 | 7181.52 | 7191.95 | 0 |
| 2026-09-21 | 7217.26 | 7226.12 | 7195.03 | 7209.70 | 0 |
| 2026-09-18 | 7117.08 | 7211.70 | 7116.22 | 7202.89 | 0 |
| 2026-09-17 | 7037.55 | 7116.76 | 7035.99 | 7109.42 | 0 |
| 2026-09-16 | 7048.52 | 7058.36 | 6905.98 | 7043.79 | 0 |
| 2026-09-15 | 7259.39 | 7264.32 | 7041.96 | 7052.62 | 0 |
| 2026-09-11 | 7227.65 | 7234.18 | 7155.40 | 7225.69 | 0 |
| 2026-09-10 | 7259.31 | 7277.00 | 7245.64 | 7260.95 | 0 |
| 2026-09-09 | 7297.08 | 7301.22 | 7254.92 | 7259.93 | 0 |
| 2026-09-08 | 7297.85 | 7300.92 | 7263.44 | 7296.53 | 0 |
| 2026-09-07 | 7286.18 | 7299.49 | 7271.17 | 7283.94 | 0 |
| 2026-09-04 | 7291.84 | 7306.32 | 7278.17 | 7281.80 | 0 |
| 2026-09-03 | 7228.45 | 7269.66 | 7224.88 | 7264.06 | 0 |
| 2026-09-02 | 7214.41 | 7214.41 | 7150.18 | 7191.62 | 0 |
| 2026-09-01 | 7249.64 | 7257.00 | 7190.43 | 7228.53 | 0 |
| 2026-08-31 | 7280.35 | 7281.65 | 7194.89 | 7225.58 | 0 |
| 2026-08-28 | 7275.36 | 7292.46 | 7266.86 | 7279.53 | 0 |
| 2026-08-27 | 7274.29 | 7283.99 | 7252.19 | 7255.27 | 0 |
| 2026-08-26 | 7251.01 | 7273.14 | 7246.50 | 7258.29 | 0 |
| 2026-08-25 | 7240.97 | 7240.97 | 7202.62 | 7217.87 | 0 |
| 2026-08-24 | 7270.01 | 7287.60 | 7226.35 | 7230.49 | 0 |
| 2026-08-21 | 7247.86 | 7259.11 | 7230.30 | 7242.51 | 0 |
| 2026-08-20 | 7223.78 | 7249.22 | 7218.59 | 7220.33 | 0 |
| 2026-08-19 | 7256.30 | 7256.30 | 7179.70 | 7185.68 | 0 |
| 2026-08-18 | 7232.70 | 7243.98 | 7221.84 | 7234.20 | 0 |
| 2026-08-17 | 7226.34 | 7226.34 | 7189.08 | 7220.83 | 0 |
| 2026-08-14 | 7260.19 | 7265.21 | 7213.86 | 7216.68 | 0 |
| 2026-08-13 | 7264.90 | 7269.31 | 7241.38 | 7247.67 | 0 |
| 2026-08-12 | 7282.74 | 7282.81 | 7232.53 | 7240.81 | 0 |
| 2026-08-11 | 7259.82 | 7272.31 | 7252.04 | 7260.60 | 0 |
| 2026-08-10 | 7254.63 | 7276.47 | 7231.07 | 7243.00 | 0 |
| 2026-08-07 | 7233.59 | 7259.38 | 7222.65 | 7240.15 | 0 |
| 2026-08-06 | 7248.53 | 7261.86 | 7222.68 | 7240.09 | 0 |
| 2026-08-05 | 7225.64 | 7243.53 | 7203.16 | 7222.09 | 0 |
| 2026-08-04 | 7195.50 | 7205.93 | 7153.80 | 7171.55 | 0 |
| 2026-08-03 | 7096.88 | 7167.70 | 7089.19 | 7152.45 | 0 |
| 2026-07-31 | 7057.58 | 7085.74 | 7035.80 | 7059.06 | 0 |
| 2026-07-30 | 7089.92 | 7090.10 | 7020.23 | 7028.34 | 0 |
| 2026-07-29 | 7019.21 | 7092.40 | 7003.34 | 7087.23 | 0 |
| 2026-07-28 | 7020.40 | 7023.51 | 6972.06 | 6984.27 | 0 |
| 2026-07-27 | 6968.92 | 7022.31 | 6968.60 | 7017.03 | 0 |
| 2026-07-24 | 6906.38 | 6933.69 | 6837.71 | 6924.45 | 0 |
| 2026-07-23 | 7016.90 | 7016.90 | 6936.27 | 6940.17 | 0 |
| 2026-07-22 | 7123.65 | 7125.70 | 7019.51 | 7024.38 | 0 |
| 2026-07-21 | 7121.23 | 7138.69 | 7111.88 | 7123.72 | 0 |
| 2026-07-20 | 7095.60 | 7124.02 | 7071.40 | 7110.25 | 0 |
| 2026-07-17 | 7155.68 | 7159.29 | 7052.96 | 7095.60 | 0 |
| 2026-07-16 | 7166.96 | 7177.31 | 7125.85 | 7149.87 | 0 |
| 2026-07-15 | 7117.98 | 7171.98 | 7117.98 | 7142.90 | 0 |
| 2026-07-14 | 7157.42 | 7157.94 | 7087.25 | 7094.03 | 0 |
| 2026-07-13 | 7117.75 | 7179.42 | 7090.94 | 7171.20 | 0 |
| 2026-07-10 | 7120.06 | 7160.00 | 7107.23 | 7153.51 | 0 |
| 2026-07-09 | 6972.72 | 7081.22 | 6971.50 | 7068.66 | 0 |
| 2026-07-08 | 7064.60 | 7087.64 | 6924.76 | 6950.86 | 0 |
| 2026-07-07 | 7164.23 | 7164.67 | 7080.87 | 7092.60 | 0 |
| 2026-07-06 | 7129.71 | 7150.80 | 7112.26 | 7146.61 | 0 |
| 2026-07-03 | 7153.76 | 7157.93 | 7114.05 | 7120.39 | 0 |
| 2026-07-02 | 7075.74 | 7120.44 | 7063.68 | 7113.98 | 0 |
| 2026-07-01 | 7049.00 | 7098.65 | 7039.71 | 7044.63 | 0 |
| 2026-06-30 | 7018.33 | 7046.87 | 6994.92 | 7031.21 | 0 |
| 2026-06-29 | 7034.32 | 7041.90 | 6969.45 | 6995.42 | 0 |
| 2026-06-25 | 7107.07 | 7110.46 | 7028.21 | 7035.37 | 0 |
| 2026-06-24 | 7067.34 | 7076.33 | 7011.54 | 7071.61 | 0 |
| 2026-06-23 | 7122.52 | 7143.39 | 7040.39 | 7057.15 | 0 |
| 2026-06-22 | 7084.82 | 7108.01 | 7072.46 | 7100.89 | 0 |
| 2026-06-19 | 7005.94 | 7061.04 | 6990.02 | 7047.01 | 0 |
| 2026-06-18 | 6989.21 | 7016.74 | 6984.90 | 7011.59 | 0 |
| 2026-06-17 | 6950.10 | 6969.44 | 6942.30 | 6964.88 | 0 |
| 2026-06-16 | 6926.71 | 6939.72 | 6891.60 | 6924.85 | 0 |
| 2026-06-15 | 6913.07 | 6930.62 | 6884.30 | 6891.58 | 0 |
| 2026-06-12 | 6702.89 | 6801.69 | 6698.98 | 6798.01 | 0 |
| 2026-06-11 | 6643.39 | 6687.82 | 6607.90 | 6625.48 | 0 |
| 2026-06-10 | 6769.25 | 6777.87 | 6664.08 | 6673.37 | 0 |
| 2026-06-09 | 6687.81 | 6757.28 | 6686.97 | 6749.72 | 0 |
| 2026-06-08 | 6714.53 | 6741.89 | 6636.67 | 6657.45 | 0 |
| 2026-06-05 | 6803.29 | 6825.43 | 6759.82 | 6784.91 | 0 |
| 2026-06-04 | 6734.51 | 6810.64 | 6724.28 | 6785.68 | 0 |
| 2026-06-03 | 6751.83 | 6755.83 | 6666.36 | 6745.45 | 0 |
| 2026-06-02 | 6683.69 | 6750.66 | 6643.70 | 6745.06 | 0 |
| 2026-06-01 | 6810.58 | 6820.99 | 6698.79 | 6711.18 | 0 |
| 2026-05-29 | 6840.64 | 6860.87 | 6750.30 | 6770.26 | 0 |
| 2026-05-27 | 6792.01 | 6826.32 | 6787.11 | 6811.78 | 0 |
| 2026-05-26 | 6776.36 | 6828.14 | 6767.35 | 6778.62 | 0 |
| 2026-05-25 | 6746.99 | 6776.63 | 6739.50 | 6764.60 | 0 |
| 2026-05-22 | 6718.77 | 6721.96 | 6674.95 | 6682.86 | 0 |
| 2026-05-21 | 6712.60 | 6730.60 | 6686.68 | 6700.22 | 0 |
| 2026-05-20 | 6619.14 | 6658.24 | 6580.34 | 6653.79 | 0 |
| 2026-05-19 | 6586.29 | 6661.78 | 6583.60 | 6647.74 | 0 |
| 2026-05-18 | 6643.05 | 6643.12 | 6490.92 | 6570.58 | 0 |
| 2026-05-15 | 6728.47 | 6732.03 | 6657.22 | 6685.19 | 0 |
| 2026-05-14 | 6743.31 | 6760.10 | 6632.35 | 6710.13 | 0 |
| 2026-05-13 | 6682.64 | 6750.21 | 6677.58 | 6698.12 | 0 |
| 2026-05-12 | 6860.20 | 6884.27 | 6672.84 | 6680.40 | 0 |
| 2026-05-11 | 6930.52 | 6930.52 | 6848.64 | 6883.23 | 0 |
| 2026-05-08 | 6946.75 | 6976.37 | 6936.02 | 6949.98 | 0 |
| 2026-05-07 | 6898.45 | 6947.28 | 6891.69 | 6939.55 | 0 |
| 2026-05-06 | 6805.18 | 6871.50 | 6785.75 | 6866.06 | 0 |
| 2026-05-05 | 6735.91 | 6751.85 | 6706.79 | 6746.35 | 0 |
| 2026-05-04 | 6706.47 | 6749.61 | 6675.39 | 6732.59 | 0 |
| 2026-04-30 | 6686.57 | 6698.05 | 6602.15 | 6661.52 | 0 |
| 2026-04-29 | 6701.83 | 6729.37 | 6687.34 | 6694.74 | 0 |
| 2026-04-28 | 6680.49 | 6699.48 | 6647.19 | 6658.79 | 0 |
| 2026-04-27 | 6575.23 | 6667.69 | 6571.80 | 6661.79 | 0 |
| 2026-04-24 | 6631.59 | 6645.91 | 6501.27 | 6532.53 | 0 |
| 2026-04-23 | 6633.38 | 6669.07 | 6598.10 | 6609.28 | 0 |
| 2026-04-22 | 6585.90 | 6650.96 | 6575.66 | 6641.74 | 0 |
| 2026-04-21 | 6556.93 | 6612.93 | 6552.83 | 6582.52 | 0 |
| 2026-04-20 | 6562.95 | 6577.22 | 6481.15 | 6536.17 | 0 |
| 2026-04-17 | 6481.27 | 6550.32 | 6462.07 | 6546.28 | 0 |
| 2026-04-16 | 6445.19 | 6465.61 | 6396.29 | 6448.25 | 0 |
| 2026-04-15 | 6336.07 | 6391.89 | 6333.71 | 6385.29 | 0 |
| 2026-04-13 | 6140.28 | 6257.36 | 6078.73 | 6235.10 | 0 |
| 2026-04-10 | 6201.14 | 6271.91 | 6194.99 | 6261.45 | 0 |
| 2026-04-09 | 6156.73 | 6204.08 | 6114.70 | 6162.70 | 0 |
| 2026-04-08 | 6128.15 | 6152.40 | 6058.47 | 6147.04 | 0 |
| 2026-04-07 | 5898.08 | 5936.20 | 5855.10 | 5917.50 | 0 |
| 2026-04-06 | 5854.58 | 5912.18 | 5776.57 | 5908.13 | 0 |
| 2026-04-02 | 5773.84 | 5857.52 | 5659.09 | 5843.57 | 0 |
| 2026-04-01 | 5794.13 | 5870.93 | 5767.42 | 5840.91 | 0 |
| 2026-03-30 | 5730.49 | 5757.52 | 5633.11 | 5646.83 | 0 |
| 2026-03-27 | 5868.14 | 5870.87 | 5780.54 | 5795.67 | 0 |
| 2026-03-25 | 5811.37 | 5934.27 | 5808.65 | 5902.99 | 0 |
| 2026-03-24 | 5760.26 | 5776.58 | 5641.19 | 5764.30 | 0 |
| 2026-03-23 | 5800.58 | 5800.58 | 5605.74 | 5638.03 | 0 |
| 2026-03-20 | 5877.89 | 5925.87 | 5857.09 | 5864.23 | 0 |
| 2026-03-19 | 5918.63 | 5918.63 | 5826.26 | 5836.69 | 0 |
| 2026-03-18 | 5884.80 | 6008.99 | 5884.25 | 5991.13 | 0 |
| 2026-03-17 | 5861.57 | 5888.98 | 5827.50 | 5872.99 | 0 |
| 2026-03-16 | 5848.53 | 5872.67 | 5749.81 | 5848.08 | 0 |
| 2026-03-13 | 6013.72 | 6014.16 | 5862.07 | 5875.64 | 0 |
| 2026-03-12 | 6031.85 | 6073.17 | 5938.46 | 6036.59 | 0 |
| 2026-03-11 | 6092.52 | 6143.80 | 6046.75 | 6056.03 | 0 |
| 2026-03-10 | 6014.70 | 6085.87 | 5996.37 | 6075.67 | 0 |
| 2026-03-09 | 5999.98 | 6000.00 | 5881.23 | 5954.27 | 0 |
| 2026-03-06 | 6110.43 | 6156.44 | 6102.50 | 6104.32 | 0 |
| 2026-03-05 | 6058.99 | 6124.05 | 6039.69 | 6117.96 | 0 |
| 2026-03-04 | 6060.05 | 6079.39 | 5994.07 | 6034.56 | 0 |
| 2026-03-02 | 5908.82 | 6232.82 | 5908.82 | 6172.61 | 0 |
| 2026-02-27 | 6344.37 | 6345.93 | 6290.95 | 6297.35 | 0 |
| 2026-02-26 | 6350.97 | 6384.69 | 6331.55 | 6352.11 | 0 |
| 2026-02-25 | 6326.13 | 6361.31 | 6319.86 | 6347.97 | 0 |
| 2026-02-24 | 6347.13 | 6348.60 | 6273.30 | 6317.43 | 0 |
| 2026-02-23 | 6360.23 | 6399.57 | 6339.44 | 6366.01 | 0 |
| 2026-02-20 | 6333.91 | 6353.11 | 6301.41 | 6333.65 | 0 |
| 2026-02-19 | 6423.48 | 6439.99 | 6328.56 | 6345.68 | 0 |
| 2026-02-18 | 6399.79 | 6430.98 | 6394.94 | 6419.89 | 0 |
| 2026-02-17 | 6332.36 | 6399.06 | 6328.10 | 6394.91 | 0 |
| 2026-02-16 | 6327.54 | 6354.37 | 6296.00 | 6340.64 | 0 |
| 2026-02-13 | 6395.88 | 6396.17 | 6319.12 | 6350.84 | 0 |
| 2026-02-12 | 6500.55 | 6501.21 | 6437.28 | 6447.57 | 0 |
| 2026-02-11 | 6502.96 | 6506.57 | 6466.28 | 6503.67 | 0 |
| 2026-02-10 | 6484.31 | 6516.32 | 6472.02 | 6495.28 | 0 |
| 2026-02-09 | 6342.21 | 6469.31 | 6340.55 | 6465.82 | 0 |
| 2026-02-06 | 6323.99 | 6324.17 | 6254.11 | 6311.44 | 0 |
| 2026-02-05 | 6379.55 | 6382.10 | 6308.64 | 6338.08 | 0 |
| 2026-02-04 | 6350.97 | 6396.20 | 6316.92 | 6390.13 | 0 |
| 2026-02-03 | 6413.83 | 6438.03 | 6324.78 | 6355.91 | 0 |
| 2026-02-02 | 6151.93 | 6195.19 | 6047.38 | 6176.33 | 0 |
| 2026-02-01 | 6243.70 | 6284.50 | 6096.38 | 6158.90 | 0 |
| 2026-01-30 | 6149.02 | 6268.41 | 6106.79 | 6259.72 | 0 |
| 2026-01-29 | 6204.33 | 6208.78 | 6130.53 | 6182.36 | 0 |
| 2026-01-28 | 6101.41 | 6203.42 | 6096.20 | 6194.19 | 0 |
| 2026-01-27 | 6087.65 | 6106.65 | 5989.97 | 6083.94 | 0 |
| 2026-01-23 | 6236.96 | 6237.64 | 6075.82 | 6085.65 | 0 |
| 2026-01-22 | 6189.68 | 6250.03 | 6171.61 | 6212.92 | 0 |
| 2026-01-21 | 6162.67 | 6194.20 | 6073.01 | 6157.76 | 0 |
| 2026-01-20 | 6349.16 | 6352.65 | 6180.80 | 6193.53 | 0 |
| 2026-01-19 | 6407.27 | 6409.51 | 6351.98 | 6360.08 | 0 |
| 2026-01-16 | 6463.02 | 6487.89 | 6426.51 | 6436.09 | 0 |
| 2026-01-14 | 6441.98 | 6488.15 | 6439.35 | 6468.91 | 0 |
| 2026-01-13 | 6447.16 | 6482.96 | 6416.09 | 6457.17 | 0 |
| 2026-01-12 | 6454.98 | 6460.85 | 6336.71 | 6429.15 | 0 |
| 2026-01-09 | 6566.63 | 6588.07 | 6468.75 | 6476.43 | 0 |
| 2026-01-08 | 6712.34 | 6720.59 | 6573.48 | 6586.08 | 0 |
| 2026-01-07 | 6707.69 | 6728.81 | 6694.70 | 6718.43 | 0 |
| 2026-01-06 | 6745.84 | 6747.30 | 6690.22 | 6711.74 | 0 |
| 2026-01-05 | 6722.81 | 6754.93 | 6709.12 | 6737.72 | 0 |
| 2026-01-02 | 6665.77 | 6721.98 | 6661.29 | 6717.89 | 0 |
| 2026-01-01 | 6676.28 | 6685.34 | 6637.78 | 6662.99 | 0 |
BSE INDEX SML250 Performance — +5.49% Return
SML250 Year to Date return from 6663 to 7029, volatility 6.59%.
Period Value Change
+5.49%
6662.99 → 7028.59
Index Volatility
6.59%
Low Volatility
BSE INDEX SML250 Historical Data — FAQ
ATH, ATL, download formats and data coverage for SML250. See BSE INDEX SML250 market cap weightage to track constituent weightings and sector allocation.
What is the all-time high value of BSE INDEX SML250?
The all-time high value of BSE INDEX SML250 was 7551.81 recorded on 2024-09-16.
What is the all-time low value of BSE INDEX SML250?
The all-time low value of BSE INDEX SML250 was 1192.51 recorded on 2020-03-24.
How can I download SML250 historical data?
You can download BSE INDEX SML250 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 SML250?
The highest trading volume day for BSE INDEX SML250 was 0 volume traded on historical records, with index value at N/A.