BSE INDEX SMLSEL Index Historical Data
BSE INDEX SMLSEL Index Historical Data. ATH 9329 (Sep 2026) • ATL 1644 (Mar 2020) • 189 records
189 Records
Daily • Year to Date
BSE INDEX SMLSEL All-Time High, All-Time Low & Volume Records
SMLSEL peak 9329 on 07 Sep 2026, trough 1644 on 24 Mar 2020. For live index level, PE ratio and constituent overview, see BSE INDEX SMLSEL index tracking.
Index All Time High
9329.29
September 07, 2026
Index All Time Low
1644.24
March 24, 2020
BSE INDEX SMLSEL Historical Data — Download CSV & Excel
Showing 189 BSE INDEX SMLSEL (SMLSEL) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX SMLSEL index.
BSE INDEX SMLSEL Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 9138.96 | 9169.85 | 9086.60 | 9141.03 | 0 |
| 2026-10-06 | 9069.22 | 9134.05 | 9019.85 | 9125.32 | 0 |
| 2026-10-05 | 9022.46 | 9058.95 | 8941.21 | 9013.04 | 0 |
| 2026-10-01 | 9057.12 | 9057.12 | 8855.79 | 8966.07 | 0 |
| 2026-09-30 | 9067.13 | 9117.25 | 9039.79 | 9052.83 | 0 |
| 2026-09-29 | 8990.35 | 9054.96 | 8902.28 | 9021.75 | 0 |
| 2026-09-28 | 9162.99 | 9162.99 | 8982.13 | 8999.36 | 0 |
| 2026-09-25 | 9190.36 | 9211.88 | 9126.33 | 9173.64 | 0 |
| 2026-09-24 | 9207.02 | 9267.54 | 9147.94 | 9163.37 | 0 |
| 2026-09-23 | 9212.19 | 9281.65 | 9208.34 | 9273.30 | 0 |
| 2026-09-22 | 9246.11 | 9278.83 | 9185.73 | 9195.12 | 0 |
| 2026-09-21 | 9220.84 | 9251.88 | 9199.11 | 9214.94 | 0 |
| 2026-09-18 | 9083.77 | 9240.28 | 9074.57 | 9219.83 | 0 |
| 2026-09-17 | 8983.29 | 9090.16 | 8977.38 | 9078.07 | 0 |
| 2026-09-16 | 8967.73 | 9000.73 | 8778.40 | 8992.72 | 0 |
| 2026-09-15 | 9231.18 | 9232.39 | 8954.72 | 8967.06 | 0 |
| 2026-09-11 | 9220.29 | 9221.31 | 9117.09 | 9188.83 | 0 |
| 2026-09-10 | 9235.48 | 9270.73 | 9217.01 | 9250.57 | 0 |
| 2026-09-09 | 9300.39 | 9309.34 | 9224.79 | 9235.54 | 0 |
| 2026-09-08 | 9311.00 | 9311.11 | 9258.70 | 9289.97 | 0 |
| 2026-09-07 | 9292.81 | 9329.29 | 9272.87 | 9295.12 | 0 |
| 2026-09-04 | 9280.18 | 9315.32 | 9265.66 | 9295.27 | 0 |
| 2026-09-03 | 9219.34 | 9262.92 | 9193.99 | 9250.61 | 0 |
| 2026-09-02 | 9177.48 | 9177.68 | 9103.01 | 9156.97 | 0 |
| 2026-09-01 | 9280.27 | 9280.27 | 9154.19 | 9213.42 | 0 |
| 2026-08-31 | 9275.37 | 9275.45 | 9192.11 | 9250.25 | 0 |
| 2026-08-28 | 9296.28 | 9317.47 | 9280.05 | 9287.00 | 0 |
| 2026-08-27 | 9291.46 | 9321.04 | 9268.04 | 9285.17 | 0 |
| 2026-08-26 | 9276.13 | 9299.04 | 9250.48 | 9283.95 | 0 |
| 2026-08-25 | 9235.23 | 9238.35 | 9197.68 | 9230.34 | 0 |
| 2026-08-24 | 9295.87 | 9295.87 | 9221.24 | 9232.16 | 0 |
| 2026-08-21 | 9210.28 | 9262.37 | 9186.04 | 9226.50 | 0 |
| 2026-08-20 | 9148.12 | 9189.11 | 9127.12 | 9152.69 | 0 |
| 2026-08-19 | 9171.87 | 9171.87 | 9066.09 | 9077.11 | 0 |
| 2026-08-18 | 9134.66 | 9161.78 | 9094.86 | 9144.23 | 0 |
| 2026-08-17 | 9103.52 | 9125.72 | 9065.97 | 9121.97 | 0 |
| 2026-08-14 | 9168.64 | 9170.40 | 9083.39 | 9087.27 | 0 |
| 2026-08-13 | 9148.85 | 9171.47 | 9115.19 | 9147.02 | 0 |
| 2026-08-12 | 9167.53 | 9168.39 | 9087.13 | 9115.18 | 0 |
| 2026-08-11 | 9101.25 | 9118.26 | 9078.32 | 9114.79 | 0 |
| 2026-08-10 | 9087.42 | 9121.37 | 9049.29 | 9080.16 | 0 |
| 2026-08-07 | 9051.43 | 9076.53 | 9029.33 | 9066.08 | 0 |
| 2026-08-06 | 9021.90 | 9071.40 | 8994.84 | 9048.35 | 0 |
| 2026-08-05 | 8950.68 | 8995.27 | 8938.73 | 8968.10 | 0 |
| 2026-08-04 | 8940.94 | 8953.28 | 8881.20 | 8902.80 | 0 |
| 2026-08-03 | 8852.76 | 8913.73 | 8835.96 | 8880.46 | 0 |
| 2026-07-31 | 8792.26 | 8834.71 | 8773.74 | 8803.62 | 0 |
| 2026-07-30 | 8831.41 | 8833.54 | 8748.45 | 8761.62 | 0 |
| 2026-07-29 | 8761.45 | 8826.81 | 8738.80 | 8819.44 | 0 |
| 2026-07-28 | 8732.33 | 8743.63 | 8669.31 | 8716.52 | 0 |
| 2026-07-27 | 8651.34 | 8740.08 | 8647.20 | 8734.77 | 0 |
| 2026-07-24 | 8549.34 | 8598.86 | 8464.94 | 8587.64 | 0 |
| 2026-07-23 | 8666.40 | 8668.81 | 8576.38 | 8580.35 | 0 |
| 2026-07-22 | 8798.57 | 8798.72 | 8662.80 | 8675.80 | 0 |
| 2026-07-21 | 8773.93 | 8797.24 | 8765.95 | 8778.03 | 0 |
| 2026-07-20 | 8714.98 | 8782.61 | 8686.78 | 8763.73 | 0 |
| 2026-07-17 | 8748.49 | 8756.32 | 8638.80 | 8714.98 | 0 |
| 2026-07-16 | 8778.98 | 8788.91 | 8724.13 | 8743.02 | 0 |
| 2026-07-15 | 8746.69 | 8812.23 | 8746.69 | 8761.75 | 0 |
| 2026-07-14 | 8761.51 | 8764.98 | 8709.21 | 8725.03 | 0 |
| 2026-07-13 | 8725.80 | 8785.81 | 8708.32 | 8773.28 | 0 |
| 2026-07-10 | 8751.73 | 8787.58 | 8729.03 | 8776.32 | 0 |
| 2026-07-09 | 8561.06 | 8702.87 | 8557.53 | 8687.15 | 0 |
| 2026-07-08 | 8638.70 | 8681.86 | 8497.04 | 8534.05 | 0 |
| 2026-07-07 | 8788.96 | 8789.53 | 8656.62 | 8673.27 | 0 |
| 2026-07-06 | 8728.19 | 8777.95 | 8703.00 | 8768.14 | 0 |
| 2026-07-03 | 8815.21 | 8815.22 | 8716.05 | 8726.76 | 0 |
| 2026-07-02 | 8730.16 | 8765.79 | 8697.73 | 8755.53 | 0 |
| 2026-07-01 | 8721.55 | 8780.26 | 8685.40 | 8696.27 | 0 |
| 2026-06-30 | 8688.51 | 8716.07 | 8651.69 | 8694.40 | 0 |
| 2026-06-29 | 8702.12 | 8723.93 | 8593.70 | 8643.82 | 0 |
| 2026-06-25 | 8766.81 | 8766.81 | 8693.98 | 8700.24 | 0 |
| 2026-06-24 | 8702.81 | 8741.53 | 8671.15 | 8732.53 | 0 |
| 2026-06-23 | 8765.88 | 8804.69 | 8678.55 | 8694.60 | 0 |
| 2026-06-22 | 8725.41 | 8746.45 | 8688.72 | 8738.53 | 0 |
| 2026-06-19 | 8623.79 | 8710.25 | 8603.43 | 8686.15 | 0 |
| 2026-06-18 | 8624.85 | 8650.42 | 8613.24 | 8632.81 | 0 |
| 2026-06-17 | 8609.32 | 8624.12 | 8582.45 | 8595.98 | 0 |
| 2026-06-16 | 8551.26 | 8577.80 | 8520.24 | 8569.06 | 0 |
| 2026-06-15 | 8572.40 | 8577.46 | 8511.17 | 8518.76 | 0 |
| 2026-06-12 | 8325.70 | 8440.98 | 8314.21 | 8434.41 | 0 |
| 2026-06-11 | 8187.68 | 8278.49 | 8172.20 | 8208.45 | 0 |
| 2026-06-10 | 8369.67 | 8369.96 | 8209.14 | 8224.73 | 0 |
| 2026-06-09 | 8284.48 | 8349.29 | 8277.88 | 8339.20 | 0 |
| 2026-06-08 | 8267.20 | 8320.58 | 8196.59 | 8229.96 | 0 |
| 2026-06-05 | 8412.58 | 8433.14 | 8314.71 | 8364.37 | 0 |
| 2026-06-04 | 8291.22 | 8399.25 | 8278.09 | 8384.89 | 0 |
| 2026-06-03 | 8329.95 | 8338.56 | 8192.71 | 8299.92 | 0 |
| 2026-06-02 | 8270.97 | 8320.11 | 8201.44 | 8312.63 | 0 |
| 2026-06-01 | 8421.75 | 8439.10 | 8286.07 | 8296.55 | 0 |
| 2026-05-29 | 8518.76 | 8520.67 | 8329.03 | 8356.30 | 0 |
| 2026-05-27 | 8499.40 | 8541.69 | 8456.60 | 8462.91 | 0 |
| 2026-05-26 | 8491.94 | 8543.77 | 8469.17 | 8487.42 | 0 |
| 2026-05-25 | 8453.82 | 8491.92 | 8434.12 | 8465.62 | 0 |
| 2026-05-22 | 8433.66 | 8443.89 | 8355.05 | 8367.20 | 0 |
| 2026-05-21 | 8455.62 | 8475.18 | 8400.38 | 8417.31 | 0 |
| 2026-05-20 | 8320.79 | 8384.43 | 8276.66 | 8377.38 | 0 |
| 2026-05-19 | 8276.54 | 8384.75 | 8270.87 | 8363.62 | 0 |
| 2026-05-18 | 8345.19 | 8345.19 | 8174.69 | 8248.68 | 0 |
| 2026-05-15 | 8436.32 | 8448.49 | 8360.75 | 8384.59 | 0 |
| 2026-05-14 | 8381.98 | 8415.99 | 8282.61 | 8389.95 | 0 |
| 2026-05-13 | 8318.65 | 8386.14 | 8301.71 | 8318.66 | 0 |
| 2026-05-12 | 8504.10 | 8532.25 | 8274.56 | 8284.96 | 0 |
| 2026-05-11 | 8538.70 | 8556.77 | 8451.68 | 8517.75 | 0 |
| 2026-05-08 | 8537.69 | 8586.65 | 8512.59 | 8555.68 | 0 |
| 2026-05-07 | 8470.95 | 8537.78 | 8457.80 | 8526.87 | 0 |
| 2026-05-06 | 8333.22 | 8440.63 | 8305.95 | 8434.59 | 0 |
| 2026-05-05 | 8249.39 | 8271.04 | 8205.88 | 8249.32 | 0 |
| 2026-05-04 | 8233.77 | 8304.84 | 8182.99 | 8237.75 | 0 |
| 2026-04-30 | 8218.95 | 8231.96 | 8101.77 | 8173.14 | 0 |
| 2026-04-29 | 8209.71 | 8243.47 | 8170.65 | 8220.91 | 0 |
| 2026-04-28 | 8165.61 | 8200.59 | 8144.54 | 8159.95 | 0 |
| 2026-04-27 | 8026.52 | 8133.97 | 8016.72 | 8126.04 | 0 |
| 2026-04-24 | 8071.79 | 8090.87 | 7939.69 | 7966.99 | 0 |
| 2026-04-23 | 8058.70 | 8120.69 | 8035.00 | 8043.80 | 0 |
| 2026-04-22 | 8018.70 | 8094.01 | 8005.84 | 8071.21 | 0 |
| 2026-04-21 | 8014.31 | 8054.13 | 8005.33 | 8010.31 | 0 |
| 2026-04-20 | 8011.87 | 8027.78 | 7923.00 | 7986.76 | 0 |
| 2026-04-17 | 7904.67 | 8003.65 | 7878.17 | 7998.51 | 0 |
| 2026-04-16 | 7895.96 | 7902.24 | 7808.33 | 7860.13 | 0 |
| 2026-04-15 | 7735.37 | 7826.10 | 7735.37 | 7813.60 | 0 |
| 2026-04-13 | 7500.03 | 7626.46 | 7433.65 | 7614.32 | 0 |
| 2026-04-10 | 7550.83 | 7649.06 | 7548.04 | 7639.77 | 0 |
| 2026-04-09 | 7507.98 | 7559.51 | 7456.30 | 7516.26 | 0 |
| 2026-04-08 | 7473.23 | 7505.06 | 7415.20 | 7496.50 | 0 |
| 2026-04-07 | 7212.69 | 7222.32 | 7137.83 | 7207.73 | 0 |
| 2026-04-06 | 7122.51 | 7222.85 | 7033.09 | 7220.46 | 0 |
| 2026-04-02 | 7052.74 | 7126.18 | 6896.11 | 7109.56 | 0 |
| 2026-04-01 | 7121.82 | 7197.39 | 7094.05 | 7135.33 | 0 |
| 2026-03-30 | 7028.23 | 7049.09 | 6936.09 | 6951.92 | 0 |
| 2026-03-27 | 7179.73 | 7192.13 | 7081.29 | 7103.69 | 0 |
| 2026-03-25 | 7087.54 | 7263.05 | 7081.34 | 7231.99 | 0 |
| 2026-03-24 | 7018.79 | 7031.44 | 6861.55 | 7017.64 | 0 |
| 2026-03-23 | 7048.76 | 7049.07 | 6803.36 | 6860.51 | 0 |
| 2026-03-20 | 7206.39 | 7241.16 | 7105.32 | 7120.86 | 0 |
| 2026-03-19 | 7245.12 | 7255.16 | 7122.43 | 7144.07 | 0 |
| 2026-03-18 | 7250.15 | 7375.73 | 7246.76 | 7347.67 | 0 |
| 2026-03-17 | 7211.29 | 7250.29 | 7152.97 | 7232.58 | 0 |
| 2026-03-16 | 7158.84 | 7218.62 | 7049.32 | 7184.36 | 0 |
| 2026-03-13 | 7352.42 | 7352.42 | 7168.88 | 7202.43 | 0 |
| 2026-03-12 | 7399.80 | 7427.19 | 7285.78 | 7385.72 | 0 |
| 2026-03-11 | 7498.88 | 7562.35 | 7419.58 | 7433.98 | 0 |
| 2026-03-10 | 7408.55 | 7493.03 | 7400.02 | 7479.96 | 0 |
| 2026-03-09 | 7362.33 | 7362.99 | 7224.87 | 7340.12 | 0 |
| 2026-03-06 | 7526.91 | 7570.51 | 7488.83 | 7498.19 | 0 |
| 2026-03-05 | 7444.13 | 7540.54 | 7427.42 | 7530.84 | 0 |
| 2026-03-04 | 7457.47 | 7473.68 | 7349.39 | 7402.40 | 0 |
| 2026-03-02 | 7251.70 | 7673.73 | 7251.70 | 7585.65 | 0 |
| 2026-02-27 | 7775.32 | 7787.20 | 7716.02 | 7725.75 | 0 |
| 2026-02-26 | 7805.39 | 7826.48 | 7753.02 | 7791.11 | 0 |
| 2026-02-25 | 7772.39 | 7827.38 | 7766.56 | 7800.58 | 0 |
| 2026-02-24 | 7788.71 | 7796.57 | 7693.66 | 7754.98 | 0 |
| 2026-02-23 | 7825.02 | 7862.64 | 7776.85 | 7808.46 | 0 |
| 2026-02-20 | 7749.46 | 7796.16 | 7728.87 | 7776.77 | 0 |
| 2026-02-19 | 7866.45 | 7893.21 | 7750.89 | 7771.56 | 0 |
| 2026-02-18 | 7781.81 | 7852.13 | 7778.62 | 7848.15 | 0 |
| 2026-02-17 | 7717.04 | 7774.44 | 7703.77 | 7768.57 | 0 |
| 2026-02-16 | 7701.96 | 7738.37 | 7636.58 | 7730.71 | 0 |
| 2026-02-13 | 7812.39 | 7815.30 | 7723.67 | 7742.88 | 0 |
| 2026-02-12 | 7918.62 | 7918.91 | 7842.03 | 7892.71 | 0 |
| 2026-02-11 | 7928.49 | 7928.49 | 7883.10 | 7915.01 | 0 |
| 2026-02-10 | 7921.03 | 7957.28 | 7904.37 | 7919.50 | 0 |
| 2026-02-09 | 7758.59 | 7895.77 | 7755.28 | 7887.66 | 0 |
| 2026-02-06 | 7682.38 | 7718.32 | 7601.60 | 7709.60 | 0 |
| 2026-02-05 | 7793.10 | 7793.14 | 7678.03 | 7720.40 | 0 |
| 2026-02-04 | 7749.90 | 7843.61 | 7712.22 | 7834.80 | 0 |
| 2026-02-03 | 7820.14 | 7874.96 | 7706.94 | 7750.21 | 0 |
| 2026-02-02 | 7426.00 | 7511.31 | 7289.00 | 7478.55 | 0 |
| 2026-02-01 | 7568.18 | 7583.58 | 7316.45 | 7447.95 | 0 |
| 2026-01-30 | 7623.62 | 7700.08 | 7534.51 | 7658.69 | 0 |
| 2026-01-29 | 7680.63 | 7684.77 | 7609.13 | 7665.86 | 0 |
| 2026-01-28 | 7521.41 | 7659.47 | 7508.86 | 7649.11 | 0 |
| 2026-01-27 | 7478.50 | 7518.20 | 7365.73 | 7487.72 | 0 |
| 2026-01-23 | 7645.27 | 7649.70 | 7430.29 | 7440.27 | 0 |
| 2026-01-22 | 7647.06 | 7707.89 | 7561.96 | 7620.20 | 0 |
| 2026-01-21 | 7615.26 | 7651.63 | 7497.86 | 7596.79 | 0 |
| 2026-01-20 | 7841.32 | 7847.40 | 7629.46 | 7646.48 | 0 |
| 2026-01-19 | 7914.43 | 7922.55 | 7836.64 | 7848.30 | 0 |
| 2026-01-16 | 7949.10 | 7997.60 | 7926.85 | 7936.93 | 0 |
| 2026-01-14 | 7878.47 | 7965.25 | 7872.48 | 7949.53 | 0 |
| 2026-01-13 | 7839.50 | 7902.86 | 7821.43 | 7887.04 | 0 |
| 2026-01-12 | 7851.65 | 7854.29 | 7714.13 | 7819.77 | 0 |
| 2026-01-09 | 7985.00 | 8015.47 | 7843.99 | 7858.97 | 0 |
| 2026-01-08 | 8170.69 | 8186.88 | 7984.69 | 8000.61 | 0 |
| 2026-01-07 | 8165.99 | 8196.68 | 8140.82 | 8182.51 | 0 |
| 2026-01-06 | 8169.37 | 8191.53 | 8120.64 | 8159.87 | 0 |
| 2026-01-05 | 8127.24 | 8176.07 | 8112.57 | 8155.53 | 0 |
| 2026-01-02 | 8079.55 | 8120.75 | 8059.83 | 8114.38 | 0 |
| 2026-01-01 | 8098.91 | 8098.91 | 8023.92 | 8062.65 | 0 |
BSE INDEX SMLSEL Performance — +13.38% Return
SMLSEL Year to Date return from 8063 to 9141, volatility 7.82%. See BSE INDEX SMLSEL sector weightage analysis to track constituent weightings and sector allocation.
Period Value Change
+13.38%
8062.65 → 9141.03
Index Volatility
7.82%
Low Volatility
BSE INDEX SMLSEL Historical Data — FAQ
ATH, ATL, download formats and data coverage for SMLSEL.
What is the all-time high value of BSE INDEX SMLSEL?
The all-time high value of BSE INDEX SMLSEL was 9329.29 recorded on 2026-09-07.
What is the all-time low value of BSE INDEX SMLSEL?
The all-time low value of BSE INDEX SMLSEL was 1644.24 recorded on 2020-03-24.
How can I download SMLSEL historical data?
You can download BSE INDEX SMLSEL 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 SMLSEL?
The highest trading volume day for BSE INDEX SMLSEL was 0 volume traded on historical records, with index value at N/A.