BSE INDEX SMLCAP Index Historical Data
BSE INDEX SMLCAP Index Historical Data. ATH 59080 (Sep 2026) • ATL 835 (Apr 2003) • 179 records
179 Records
Daily • Year to Date
BSE INDEX SMLCAP All-Time High, All-Time Low & Volume Records
SMLCAP peak 59080 on 08 Sep 2026, trough 835 on 01 Apr 2003. See BSE INDEX SMLCAP weightage distribution to track constituent weightings and sector allocation.
Index All Time High
59080.19
September 08, 2026
Index All Time Low
834.59
April 01, 2003
BSE INDEX SMLCAP Historical Data — Download CSV & Excel
Showing 179 BSE INDEX SMLCAP (SMLCAP) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX SMLCAP index.
BSE INDEX SMLCAP Historical Data — 179 Daily Records
Total Records
179
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-22 | 58453.37 | 58453.37 | 58453.37 | 58453.37 | 0 |
| 2026-09-21 | 58396.87 | 58396.87 | 58396.87 | 58396.87 | 0 |
| 2026-09-18 | 58352.04 | 58352.04 | 58352.04 | 58352.04 | 0 |
| 2026-09-17 | 57493.30 | 57493.30 | 57493.30 | 57493.30 | 0 |
| 2026-09-16 | 56966.90 | 56966.90 | 56966.90 | 56966.90 | 0 |
| 2026-09-15 | 56982.93 | 56982.93 | 56982.93 | 56982.93 | 0 |
| 2026-09-11 | 58625.17 | 58625.17 | 58625.17 | 58625.17 | 0 |
| 2026-09-10 | 58790.64 | 58790.64 | 58790.64 | 58790.64 | 0 |
| 2026-09-09 | 58844.49 | 58844.49 | 58844.49 | 58844.49 | 0 |
| 2026-09-08 | 59080.19 | 59080.19 | 59080.19 | 59080.19 | 0 |
| 2026-09-07 | 58865.22 | 58865.22 | 58865.22 | 58865.22 | 0 |
| 2026-09-04 | 58731.48 | 58731.48 | 58731.48 | 58731.48 | 0 |
| 2026-09-03 | 58526.76 | 58526.76 | 58526.76 | 58526.76 | 0 |
| 2026-09-02 | 58024.93 | 58024.93 | 58024.93 | 58024.93 | 0 |
| 2026-09-01 | 58299.13 | 58299.13 | 58299.13 | 58299.13 | 0 |
| 2026-08-31 | 58522.35 | 58522.35 | 58522.35 | 58522.35 | 0 |
| 2026-08-28 | 58646.05 | 58646.05 | 58646.05 | 58646.05 | 0 |
| 2026-08-27 | 58390.41 | 58390.41 | 58390.41 | 58390.41 | 0 |
| 2026-08-26 | 58513.08 | 58513.08 | 58513.08 | 58513.08 | 0 |
| 2026-08-25 | 58141.13 | 58141.13 | 58141.13 | 58141.13 | 0 |
| 2026-08-24 | 58330.14 | 58330.14 | 58330.14 | 58330.14 | 0 |
| 2026-08-21 | 58300.62 | 58300.62 | 58300.62 | 58300.62 | 0 |
| 2026-08-20 | 58063.82 | 58063.82 | 58063.82 | 58063.82 | 0 |
| 2026-08-19 | 57698.83 | 57698.83 | 57698.83 | 57698.83 | 0 |
| 2026-08-18 | 58066.69 | 58066.69 | 58066.69 | 58066.69 | 0 |
| 2026-08-17 | 57809.49 | 57809.49 | 57809.49 | 57809.49 | 0 |
| 2026-08-14 | 57712.43 | 57712.43 | 57712.43 | 57712.43 | 0 |
| 2026-08-13 | 57874.45 | 57874.45 | 57874.45 | 57874.45 | 0 |
| 2026-08-12 | 57737.39 | 57737.39 | 57737.39 | 57737.39 | 0 |
| 2026-08-11 | 57793.26 | 57793.26 | 57793.26 | 57793.26 | 0 |
| 2026-08-10 | 57739.22 | 57739.22 | 57739.22 | 57739.22 | 0 |
| 2026-08-07 | 57653.02 | 57653.02 | 57653.02 | 57653.02 | 0 |
| 2026-08-06 | 57660.33 | 57660.33 | 57660.33 | 57660.33 | 0 |
| 2026-08-05 | 57485.18 | 57485.18 | 57485.18 | 57485.18 | 0 |
| 2026-08-04 | 57025.52 | 57025.52 | 57025.52 | 57025.52 | 0 |
| 2026-08-03 | 56810.17 | 56810.17 | 56810.17 | 56810.17 | 0 |
| 2026-07-31 | 56089.76 | 56089.76 | 56089.76 | 56089.76 | 0 |
| 2026-07-30 | 55732.56 | 55732.56 | 55732.56 | 55732.56 | 0 |
| 2026-07-29 | 56162.24 | 56162.24 | 56162.24 | 56162.24 | 0 |
| 2026-07-28 | 55649.71 | 55649.71 | 55649.71 | 55649.71 | 0 |
| 2026-07-27 | 56110.92 | 56110.92 | 56110.92 | 56110.92 | 0 |
| 2026-07-24 | 55384.94 | 55384.94 | 55384.94 | 55384.94 | 0 |
| 2026-07-23 | 55342.40 | 55342.40 | 55342.40 | 55342.40 | 0 |
| 2026-07-22 | 55877.74 | 55877.74 | 55877.74 | 55877.74 | 0 |
| 2026-07-21 | 56485.36 | 56485.36 | 56485.36 | 56485.36 | 0 |
| 2026-07-20 | 56352.47 | 56352.47 | 56352.47 | 56352.47 | 0 |
| 2026-07-17 | 56113.62 | 56113.62 | 56113.62 | 56113.62 | 0 |
| 2026-07-16 | 56595.50 | 56595.50 | 56595.50 | 56595.50 | 0 |
| 2026-07-15 | 56658.24 | 56658.24 | 56658.24 | 56658.24 | 0 |
| 2026-07-14 | 56286.56 | 56286.56 | 56286.56 | 56286.56 | 0 |
| 2026-07-13 | 56834.89 | 56834.89 | 56834.89 | 56834.89 | 0 |
| 2026-07-10 | 56676.05 | 56676.05 | 56676.05 | 56676.05 | 0 |
| 2026-07-09 | 56000.10 | 56000.10 | 56000.10 | 56000.10 | 0 |
| 2026-07-08 | 55027.82 | 55027.82 | 55027.82 | 55027.82 | 0 |
| 2026-07-07 | 56036.26 | 56036.26 | 56036.26 | 56036.26 | 0 |
| 2026-07-06 | 56536.93 | 56536.93 | 56536.93 | 56536.93 | 0 |
| 2026-07-03 | 56426.84 | 56426.84 | 56426.84 | 56426.84 | 0 |
| 2026-07-02 | 56478.75 | 56478.75 | 56478.75 | 56478.75 | 0 |
| 2026-07-01 | 55977.29 | 55977.29 | 55977.29 | 55977.29 | 0 |
| 2026-06-30 | 55793.95 | 55793.95 | 55793.95 | 55793.95 | 0 |
| 2026-06-29 | 55403.92 | 55403.92 | 55403.92 | 55403.92 | 0 |
| 2026-06-25 | 55587.46 | 55587.46 | 55587.46 | 55587.46 | 0 |
| 2026-06-24 | 55870.05 | 55870.05 | 55870.05 | 55870.05 | 0 |
| 2026-06-23 | 55777.60 | 55777.60 | 55777.60 | 55777.60 | 0 |
| 2026-06-22 | 56189.85 | 56189.85 | 56189.85 | 56189.85 | 0 |
| 2026-06-19 | 55721.61 | 55721.61 | 55721.61 | 55721.61 | 0 |
| 2026-06-18 | 55344.99 | 55344.99 | 55344.99 | 55344.99 | 0 |
| 2026-06-17 | 55006.80 | 55006.80 | 55006.80 | 55006.80 | 0 |
| 2026-06-16 | 54623.78 | 54623.78 | 54623.78 | 54623.78 | 0 |
| 2026-06-15 | 54335.02 | 54335.02 | 54335.02 | 54335.02 | 0 |
| 2026-06-12 | 53553.66 | 53553.66 | 53553.66 | 53553.66 | 0 |
| 2026-06-11 | 52086.55 | 52086.55 | 52086.55 | 52086.55 | 0 |
| 2026-06-10 | 52538.14 | 52538.14 | 52538.14 | 52538.14 | 0 |
| 2026-06-09 | 53204.41 | 53204.41 | 53204.41 | 53204.41 | 0 |
| 2026-06-08 | 52372.98 | 52372.98 | 52372.98 | 52372.98 | 0 |
| 2026-06-05 | 53342.71 | 53342.71 | 53342.71 | 53342.71 | 0 |
| 2026-06-04 | 53374.53 | 53374.53 | 53374.53 | 53374.53 | 0 |
| 2026-06-03 | 52968.92 | 52968.92 | 52968.92 | 52968.92 | 0 |
| 2026-06-02 | 52905.16 | 52905.16 | 52905.16 | 52905.16 | 0 |
| 2026-06-01 | 52506.64 | 52506.64 | 52506.64 | 52506.64 | 0 |
| 2026-05-29 | 52980.52 | 52980.52 | 52980.52 | 52980.52 | 0 |
| 2026-05-27 | 53417.74 | 53417.74 | 53417.74 | 53417.74 | 0 |
| 2026-05-26 | 53275.17 | 53275.17 | 53275.17 | 53275.17 | 0 |
| 2026-05-25 | 53095.80 | 53095.80 | 53095.80 | 53095.80 | 0 |
| 2026-05-22 | 52400.26 | 52400.26 | 52400.26 | 52400.26 | 0 |
| 2026-05-21 | 52448.17 | 52448.17 | 52448.17 | 52448.17 | 0 |
| 2026-05-20 | 52050.87 | 52050.87 | 52050.87 | 52050.87 | 0 |
| 2026-05-19 | 51862.26 | 51862.26 | 51862.26 | 51862.26 | 0 |
| 2026-05-18 | 51374.31 | 51374.31 | 51374.31 | 51374.31 | 0 |
| 2026-05-15 | 52138.31 | 52138.31 | 52138.31 | 52138.31 | 0 |
| 2026-05-14 | 52303.11 | 52303.11 | 52303.11 | 52303.11 | 0 |
| 2026-05-13 | 52149.41 | 52149.41 | 52149.41 | 52149.41 | 0 |
| 2026-05-12 | 51882.77 | 51882.77 | 51882.77 | 51882.77 | 0 |
| 2026-05-11 | 53511.64 | 53511.64 | 53511.64 | 53511.64 | 0 |
| 2026-05-08 | 54082.10 | 54082.10 | 54082.10 | 54082.10 | 0 |
| 2026-05-07 | 54015.27 | 54015.27 | 54015.27 | 54015.27 | 0 |
| 2026-05-06 | 53278.60 | 53278.60 | 53278.60 | 53278.60 | 0 |
| 2026-05-05 | 52356.02 | 52356.02 | 52356.02 | 52356.02 | 0 |
| 2026-05-04 | 52279.06 | 52279.06 | 52279.06 | 52279.06 | 0 |
| 2026-04-30 | 51692.70 | 51692.70 | 51692.70 | 51692.70 | 0 |
| 2026-04-29 | 51912.93 | 51912.93 | 51912.93 | 51912.93 | 0 |
| 2026-04-28 | 51745.29 | 51745.29 | 51745.29 | 51745.29 | 0 |
| 2026-04-27 | 51729.90 | 51729.90 | 51729.90 | 51729.90 | 0 |
| 2026-04-24 | 50665.49 | 50665.49 | 50665.49 | 50665.49 | 0 |
| 2026-04-23 | 51306.25 | 51306.25 | 51306.25 | 51306.25 | 0 |
| 2026-04-22 | 51479.86 | 51479.86 | 51479.86 | 51479.86 | 0 |
| 2026-04-21 | 50984.20 | 50984.20 | 50984.20 | 50984.20 | 0 |
| 2026-04-20 | 50629.78 | 50629.78 | 50629.78 | 50629.78 | 0 |
| 2026-04-17 | 50799.21 | 50799.21 | 50799.21 | 50799.21 | 0 |
| 2026-04-16 | 50095.49 | 50095.49 | 50095.49 | 50095.49 | 0 |
| 2026-04-15 | 49572.49 | 49572.49 | 49572.49 | 49572.49 | 0 |
| 2026-04-13 | 48336.89 | 48336.89 | 48336.89 | 48336.89 | 0 |
| 2026-04-10 | 48444.55 | 48444.55 | 48444.55 | 48444.55 | 0 |
| 2026-04-09 | 47597.69 | 47597.69 | 47597.69 | 47597.69 | 0 |
| 2026-04-08 | 47532.74 | 47532.74 | 47532.74 | 47532.74 | 0 |
| 2026-04-07 | 45740.63 | 45740.63 | 45740.63 | 45740.63 | 0 |
| 2026-04-06 | 45647.78 | 45647.78 | 45647.78 | 45647.78 | 0 |
| 2026-04-02 | 45087.07 | 45087.07 | 45087.07 | 45087.07 | 0 |
| 2026-04-01 | 44961.88 | 44961.88 | 44961.88 | 44961.88 | 0 |
| 2026-03-30 | 43218.12 | 43218.12 | 43218.12 | 43218.12 | 0 |
| 2026-03-27 | 44430.19 | 44430.19 | 44430.19 | 44430.19 | 0 |
| 2026-03-25 | 45452.47 | 45452.47 | 45452.47 | 45452.47 | 0 |
| 2026-03-24 | 44429.54 | 44429.54 | 44429.54 | 44429.54 | 0 |
| 2026-03-23 | 43378.54 | 43378.54 | 43378.54 | 43378.54 | 0 |
| 2026-03-20 | 45224.97 | 45224.97 | 45224.97 | 45224.97 | 0 |
| 2026-03-19 | 45051.39 | 45051.39 | 45051.39 | 45051.39 | 0 |
| 2026-03-18 | 46237.84 | 46237.84 | 46237.84 | 46237.84 | 0 |
| 2026-03-17 | 45299.65 | 45299.65 | 45299.65 | 45299.65 | 0 |
| 2026-03-16 | 44970.31 | 44970.31 | 44970.31 | 44970.31 | 0 |
| 2026-03-13 | 45165.46 | 45165.46 | 45165.46 | 45165.46 | 0 |
| 2026-03-12 | 46465.54 | 46465.54 | 46465.54 | 46465.54 | 0 |
| 2026-03-11 | 46624.03 | 46624.03 | 46624.03 | 46624.03 | 0 |
| 2026-03-10 | 46783.78 | 46783.78 | 46783.78 | 46783.78 | 0 |
| 2026-03-09 | 45780.92 | 45780.92 | 45780.92 | 45780.92 | 0 |
| 2026-03-06 | 46881.73 | 46881.73 | 46881.73 | 46881.73 | 0 |
| 2026-03-05 | 47003.76 | 47003.76 | 47003.76 | 47003.76 | 0 |
| 2026-03-04 | 46421.11 | 46421.11 | 46421.11 | 46421.11 | 0 |
| 2026-03-02 | 47520.99 | 47520.99 | 47520.99 | 47520.99 | 0 |
| 2026-02-27 | 48504.65 | 48504.65 | 48504.65 | 48504.65 | 0 |
| 2026-02-26 | 48942.56 | 48942.56 | 48942.56 | 48942.56 | 0 |
| 2026-02-25 | 48858.09 | 48858.09 | 48858.09 | 48858.09 | 0 |
| 2026-02-24 | 48708.77 | 48708.77 | 48708.77 | 48708.77 | 0 |
| 2026-02-23 | 49152.52 | 49152.52 | 49152.52 | 49152.52 | 0 |
| 2026-02-20 | 49051.20 | 49051.20 | 49051.20 | 49051.20 | 0 |
| 2026-02-19 | 49107.71 | 49107.71 | 49107.71 | 49107.71 | 0 |
| 2026-02-18 | 49719.82 | 49719.82 | 49719.82 | 49719.82 | 0 |
| 2026-02-17 | 49484.02 | 49484.02 | 49484.02 | 49484.02 | 0 |
| 2026-02-16 | 49081.32 | 49081.32 | 49081.32 | 49081.32 | 0 |
| 2026-02-13 | 49279.43 | 49279.43 | 49279.43 | 49279.43 | 0 |
| 2026-02-12 | 50069.48 | 50069.48 | 50069.48 | 50069.48 | 0 |
| 2026-02-11 | 50388.95 | 50388.95 | 50388.95 | 50388.95 | 0 |
| 2026-02-10 | 50470.28 | 50470.28 | 50470.28 | 50470.28 | 0 |
| 2026-02-09 | 50112.05 | 50112.05 | 50112.05 | 50112.05 | 0 |
| 2026-02-06 | 48882.53 | 48882.53 | 48882.53 | 48882.53 | 0 |
| 2026-02-05 | 49103.41 | 49103.41 | 49103.41 | 49103.41 | 0 |
| 2026-02-04 | 49621.19 | 49621.19 | 49621.19 | 49621.19 | 0 |
| 2026-02-03 | 49155.75 | 49155.75 | 49155.75 | 49155.75 | 0 |
| 2026-02-02 | 47531.53 | 47531.53 | 47531.53 | 47531.53 | 0 |
| 2026-02-01 | 47428.31 | 47428.31 | 47428.31 | 47428.31 | 0 |
| 2026-01-30 | 48284.40 | 48284.40 | 48284.40 | 48284.40 | 0 |
| 2026-01-29 | 47749.58 | 47749.58 | 47749.58 | 47749.58 | 0 |
| 2026-01-28 | 47844.30 | 47844.30 | 47844.30 | 47844.30 | 0 |
| 2026-01-27 | 46877.48 | 46877.48 | 46877.48 | 46877.48 | 0 |
| 2026-01-23 | 48015.95 | 48022.80 | 46740.25 | 46825.31 | 0 |
| 2026-01-22 | 47600.64 | 48170.99 | 47523.65 | 47876.05 | 0 |
| 2026-01-21 | 47467.57 | 47727.54 | 46731.72 | 47338.99 | 0 |
| 2026-01-20 | 48981.91 | 49005.56 | 47627.96 | 47719.07 | 0 |
| 2026-01-19 | 49477.60 | 49494.75 | 49008.26 | 49063.32 | 0 |
| 2026-01-16 | 49909.77 | 50133.34 | 49622.48 | 49701.91 | 0 |
| 2026-01-14 | 49710.17 | 50021.40 | 49689.31 | 49927.33 | 0 |
| 2026-01-13 | 49726.96 | 50012.38 | 49503.72 | 49800.87 | 0 |
| 2026-01-12 | 49766.67 | 49800.85 | 48828.52 | 49573.75 | 0 |
| 2026-01-09 | 50653.91 | 50797.27 | 49865.94 | 49912.11 | 0 |
| 2026-01-08 | 51778.05 | 51844.05 | 50702.14 | 50794.13 | 0 |
| 2026-01-07 | 51734.62 | 51888.71 | 51640.42 | 51816.79 | 0 |
| 2026-01-06 | 51987.10 | 52013.87 | 51618.73 | 51753.28 | 0 |
| 2026-01-05 | 51933.06 | 52130.17 | 51783.15 | 51954.77 | 0 |
| 2026-01-02 | 51562.04 | 51946.55 | 51503.67 | 51920.13 | 0 |
| 2026-01-01 | 51573.66 | 51655.77 | 51356.65 | 51515.35 | 0 |
BSE INDEX SMLCAP Performance — +13.47% Return
SMLCAP Year to Date return from 51515 to 58453, volatility 8.17%. For live index level, PE ratio and constituent overview, see BSE INDEX SMLCAP index tracking.
Period Value Change
+13.47%
51515.35 → 58453.37
Index Volatility
8.17%
Low Volatility
BSE INDEX SMLCAP Historical Data — FAQ
ATH, ATL, download formats and data coverage for SMLCAP.
What is the all-time high value of BSE INDEX SMLCAP?
The all-time high value of BSE INDEX SMLCAP was 59080.19 recorded on 2026-09-08.
What is the all-time low value of BSE INDEX SMLCAP?
The all-time low value of BSE INDEX SMLCAP was 834.59 recorded on 2003-04-01.
How can I download SMLCAP historical data?
You can download BSE INDEX SMLCAP 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 SMLCAP?
The highest trading volume day for BSE INDEX SMLCAP was 0 volume traded on historical records, with index value at N/A.