BSE INDEX SNXT50 Index Historical Data
BSE INDEX SNXT50 Index Historical Data. ATH 90093 (Aug 2026) • ATL 5815 (Jun 2006) • 189 records
189 Records
Daily • Year to Date
BSE INDEX SNXT50 All-Time High, All-Time Low & Volume Records
SNXT50 peak 90093 on 26 Aug 2026, trough 5815 on 14 Jun 2006. For live index level, PE ratio and constituent overview, see BSE INDEX SNXT50 index analysis.
Index All Time High
90092.89
August 26, 2026
Index All Time Low
5814.71
June 14, 2006
BSE INDEX SNXT50 Historical Data — Download CSV & Excel
Showing 189 BSE INDEX SNXT50 (SNXT50) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX SNXT50 index.
BSE INDEX SNXT50 Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 83451.85 | 83463.15 | 82505.18 | 82707.79 | 0 |
| 2026-10-06 | 82870.17 | 83478.96 | 82705.54 | 83465.04 | 0 |
| 2026-10-05 | 82544.42 | 82880.83 | 82209.26 | 82714.63 | 0 |
| 2026-10-01 | 82790.37 | 82920.39 | 81224.71 | 82179.75 | 0 |
| 2026-09-30 | 82834.91 | 83553.94 | 82834.91 | 83003.52 | 0 |
| 2026-09-29 | 83451.61 | 83488.37 | 82470.83 | 82750.97 | 0 |
| 2026-09-28 | 84838.94 | 84844.45 | 83448.98 | 83542.79 | 0 |
| 2026-09-25 | 84770.07 | 85046.72 | 84396.98 | 84882.24 | 0 |
| 2026-09-24 | 85916.41 | 86084.62 | 84789.43 | 84832.20 | 0 |
| 2026-09-23 | 86576.88 | 87117.30 | 86575.02 | 87085.92 | 0 |
| 2026-09-22 | 86958.79 | 87139.33 | 86337.77 | 86449.03 | 0 |
| 2026-09-21 | 86643.07 | 87067.12 | 86611.65 | 86911.57 | 0 |
| 2026-09-18 | 86087.80 | 86869.71 | 86030.40 | 86548.49 | 0 |
| 2026-09-17 | 85252.29 | 86151.22 | 85243.34 | 85958.01 | 0 |
| 2026-09-16 | 85143.14 | 85467.31 | 84282.82 | 85269.25 | 0 |
| 2026-09-15 | 87237.40 | 87295.17 | 84919.38 | 84928.13 | 0 |
| 2026-09-11 | 86214.83 | 86901.10 | 85728.29 | 86789.12 | 0 |
| 2026-09-10 | 87135.42 | 87151.21 | 86680.27 | 86923.87 | 0 |
| 2026-09-09 | 86996.50 | 87409.29 | 86869.86 | 87141.55 | 0 |
| 2026-09-08 | 87104.26 | 87390.53 | 86879.14 | 87374.72 | 0 |
| 2026-09-07 | 87614.29 | 87662.76 | 87008.89 | 87087.73 | 0 |
| 2026-09-04 | 88177.63 | 88177.63 | 87658.89 | 87718.29 | 0 |
| 2026-09-03 | 88119.17 | 88120.42 | 87660.88 | 87897.08 | 0 |
| 2026-09-02 | 87577.79 | 87767.81 | 86810.31 | 87765.71 | 0 |
| 2026-09-01 | 88745.34 | 88745.64 | 87699.97 | 87977.13 | 0 |
| 2026-08-31 | 88848.02 | 88857.03 | 87890.31 | 88394.93 | 0 |
| 2026-08-28 | 89175.89 | 89238.95 | 88723.46 | 88880.21 | 0 |
| 2026-08-27 | 89331.25 | 89548.54 | 88698.14 | 88723.93 | 0 |
| 2026-08-26 | 89832.23 | 90092.89 | 89366.45 | 89386.46 | 0 |
| 2026-08-25 | 89063.66 | 89426.94 | 88597.03 | 89409.55 | 0 |
| 2026-08-24 | 89252.93 | 89309.62 | 88623.56 | 88856.52 | 0 |
| 2026-08-21 | 89312.72 | 89335.36 | 88760.07 | 89063.48 | 0 |
| 2026-08-20 | 89331.76 | 89529.50 | 89161.15 | 89238.97 | 0 |
| 2026-08-19 | 88935.81 | 89028.84 | 88701.06 | 88840.97 | 0 |
| 2026-08-18 | 89169.74 | 89381.39 | 88983.36 | 89019.71 | 0 |
| 2026-08-17 | 89405.90 | 89610.41 | 89084.86 | 89408.20 | 0 |
| 2026-08-14 | 89701.58 | 89776.73 | 89425.32 | 89532.80 | 0 |
| 2026-08-13 | 89773.82 | 89776.57 | 89263.96 | 89669.33 | 0 |
| 2026-08-12 | 89508.69 | 89521.72 | 88873.71 | 89253.00 | 0 |
| 2026-08-11 | 89615.77 | 89635.23 | 89072.70 | 89408.06 | 0 |
| 2026-08-10 | 89228.07 | 89423.98 | 89011.41 | 89319.08 | 0 |
| 2026-08-07 | 89049.99 | 89469.23 | 88947.24 | 89137.05 | 0 |
| 2026-08-06 | 89305.25 | 89479.79 | 89017.21 | 89191.01 | 0 |
| 2026-08-05 | 89618.51 | 89742.72 | 88992.96 | 89045.72 | 0 |
| 2026-08-04 | 89802.84 | 89802.84 | 88692.89 | 88860.90 | 0 |
| 2026-08-03 | 88933.43 | 89362.90 | 88710.62 | 89029.72 | 0 |
| 2026-07-31 | 87756.86 | 88426.44 | 87611.65 | 88258.80 | 0 |
| 2026-07-30 | 87522.87 | 87746.77 | 87259.61 | 87581.99 | 0 |
| 2026-07-29 | 87379.72 | 87644.58 | 87239.58 | 87548.36 | 0 |
| 2026-07-28 | 87403.62 | 87510.58 | 86865.67 | 86958.33 | 0 |
| 2026-07-27 | 86622.59 | 87269.83 | 86622.59 | 87212.25 | 0 |
| 2026-07-24 | 85280.58 | 86206.12 | 85056.00 | 86103.63 | 0 |
| 2026-07-23 | 86388.92 | 86755.84 | 85582.73 | 85809.70 | 0 |
| 2026-07-22 | 87549.59 | 87549.59 | 86512.98 | 86656.38 | 0 |
| 2026-07-21 | 87310.34 | 87770.13 | 87221.51 | 87492.39 | 0 |
| 2026-07-20 | 86861.22 | 87437.62 | 86560.50 | 87397.41 | 0 |
| 2026-07-17 | 86861.73 | 86930.45 | 86447.05 | 86861.22 | 0 |
| 2026-07-16 | 87253.98 | 87346.53 | 86649.85 | 86686.45 | 0 |
| 2026-07-15 | 86866.55 | 87419.60 | 86839.61 | 87010.41 | 0 |
| 2026-07-14 | 86901.24 | 86906.59 | 86378.94 | 86623.22 | 0 |
| 2026-07-13 | 86739.42 | 87328.23 | 86310.89 | 87232.78 | 0 |
| 2026-07-10 | 86881.34 | 87420.85 | 86881.34 | 87343.07 | 0 |
| 2026-07-09 | 85448.47 | 86518.40 | 85416.40 | 86309.51 | 0 |
| 2026-07-08 | 86795.65 | 86965.44 | 84955.51 | 85303.83 | 0 |
| 2026-07-07 | 87350.32 | 87375.15 | 86792.12 | 87137.93 | 0 |
| 2026-07-06 | 86914.98 | 87302.77 | 86753.35 | 87149.32 | 0 |
| 2026-07-03 | 87266.87 | 87359.68 | 86613.61 | 86742.95 | 0 |
| 2026-07-02 | 86929.32 | 87103.03 | 86638.41 | 86965.22 | 0 |
| 2026-07-01 | 85919.97 | 86641.47 | 85898.38 | 86521.39 | 0 |
| 2026-06-30 | 85860.68 | 86212.63 | 85379.76 | 85836.08 | 0 |
| 2026-06-29 | 86631.59 | 86631.59 | 85525.02 | 85610.78 | 0 |
| 2026-06-25 | 87039.28 | 87258.00 | 86515.60 | 86589.80 | 0 |
| 2026-06-24 | 86189.52 | 86873.01 | 85877.91 | 86632.38 | 0 |
| 2026-06-23 | 87265.56 | 87265.62 | 85987.24 | 86118.64 | 0 |
| 2026-06-22 | 87038.63 | 87182.27 | 86788.83 | 87119.84 | 0 |
| 2026-06-19 | 86721.71 | 86823.15 | 86256.60 | 86712.94 | 0 |
| 2026-06-18 | 86891.93 | 87102.45 | 86551.79 | 87034.92 | 0 |
| 2026-06-17 | 86520.93 | 86641.95 | 86168.88 | 86593.13 | 0 |
| 2026-06-16 | 85969.20 | 86192.70 | 85621.14 | 86138.80 | 0 |
| 2026-06-15 | 85303.69 | 85834.58 | 85303.69 | 85512.03 | 0 |
| 2026-06-12 | 82984.34 | 84033.25 | 82538.64 | 83962.83 | 0 |
| 2026-06-11 | 82538.78 | 82538.78 | 81782.71 | 81918.27 | 0 |
| 2026-06-10 | 83714.47 | 84068.22 | 82671.75 | 82848.30 | 0 |
| 2026-06-09 | 83032.62 | 83766.62 | 82994.84 | 83682.46 | 0 |
| 2026-06-08 | 82733.34 | 83342.70 | 82242.41 | 82543.51 | 0 |
| 2026-06-05 | 83902.95 | 84261.20 | 83364.09 | 83705.07 | 0 |
| 2026-06-04 | 83129.04 | 83944.72 | 82856.42 | 83595.98 | 0 |
| 2026-06-03 | 83904.74 | 83912.86 | 82519.77 | 83311.33 | 0 |
| 2026-06-02 | 83143.94 | 84027.73 | 82665.84 | 83956.46 | 0 |
| 2026-06-01 | 85092.18 | 85297.59 | 83463.72 | 83563.01 | 0 |
| 2026-05-29 | 86227.74 | 86474.98 | 84497.66 | 84785.19 | 0 |
| 2026-05-27 | 85145.43 | 86071.39 | 85145.43 | 85871.34 | 0 |
| 2026-05-26 | 85012.45 | 85323.76 | 84838.00 | 85114.65 | 0 |
| 2026-05-25 | 84618.02 | 85062.81 | 84604.85 | 84955.72 | 0 |
| 2026-05-22 | 83799.53 | 84044.56 | 83452.94 | 83934.36 | 0 |
| 2026-05-21 | 84112.68 | 84227.99 | 83424.77 | 83482.90 | 0 |
| 2026-05-20 | 82761.76 | 83517.30 | 82325.04 | 83428.70 | 0 |
| 2026-05-19 | 82852.41 | 83677.42 | 82852.31 | 83213.42 | 0 |
| 2026-05-18 | 82695.19 | 82737.56 | 81416.05 | 82641.99 | 0 |
| 2026-05-15 | 83718.41 | 83933.13 | 83110.58 | 83200.36 | 0 |
| 2026-05-14 | 83384.50 | 83700.16 | 82292.47 | 83548.52 | 0 |
| 2026-05-13 | 82398.63 | 83470.15 | 81986.64 | 82880.05 | 0 |
| 2026-05-12 | 84324.04 | 84607.15 | 82318.24 | 82425.40 | 0 |
| 2026-05-11 | 85549.93 | 85590.26 | 84559.20 | 84630.68 | 0 |
| 2026-05-08 | 86400.40 | 86552.87 | 85939.82 | 86147.78 | 0 |
| 2026-05-07 | 86488.09 | 86575.02 | 85932.42 | 86400.13 | 0 |
| 2026-05-06 | 85422.21 | 86130.56 | 84907.24 | 86036.08 | 0 |
| 2026-05-05 | 84162.90 | 84498.05 | 83696.67 | 84393.71 | 0 |
| 2026-05-04 | 84308.22 | 84767.31 | 83697.91 | 84126.55 | 0 |
| 2026-04-30 | 84449.70 | 84449.70 | 83106.45 | 83874.69 | 0 |
| 2026-04-29 | 85114.45 | 85560.74 | 84597.81 | 84720.62 | 0 |
| 2026-04-28 | 84936.88 | 85051.52 | 84585.35 | 84676.64 | 0 |
| 2026-04-27 | 84042.08 | 85031.10 | 83988.22 | 84930.51 | 0 |
| 2026-04-24 | 84508.97 | 84621.32 | 83079.81 | 83675.13 | 0 |
| 2026-04-23 | 85159.22 | 85171.09 | 84276.17 | 84366.80 | 0 |
| 2026-04-22 | 85117.95 | 85647.54 | 84913.81 | 85414.21 | 0 |
| 2026-04-21 | 85002.62 | 85466.34 | 84943.75 | 85304.01 | 0 |
| 2026-04-20 | 85079.88 | 85244.70 | 84067.01 | 84724.57 | 0 |
| 2026-04-17 | 83941.70 | 84977.91 | 83447.78 | 84842.05 | 0 |
| 2026-04-16 | 83748.75 | 84025.72 | 83064.26 | 83719.59 | 0 |
| 2026-04-15 | 82664.57 | 83131.47 | 82520.03 | 83046.25 | 0 |
| 2026-04-13 | 80175.42 | 81563.83 | 79713.55 | 81329.40 | 0 |
| 2026-04-10 | 81152.89 | 82062.91 | 80932.61 | 82005.78 | 0 |
| 2026-04-09 | 80835.90 | 81064.75 | 79965.92 | 80715.12 | 0 |
| 2026-04-08 | 80821.43 | 80935.95 | 80079.96 | 80807.64 | 0 |
| 2026-04-07 | 77119.88 | 77738.48 | 76289.12 | 77630.10 | 0 |
| 2026-04-06 | 76689.61 | 77471.13 | 75866.04 | 77373.64 | 0 |
| 2026-04-02 | 75479.76 | 76543.66 | 74029.08 | 76376.03 | 0 |
| 2026-04-01 | 76524.97 | 77058.47 | 76025.94 | 76327.24 | 0 |
| 2026-03-30 | 75503.22 | 76126.45 | 74517.71 | 74640.67 | 0 |
| 2026-03-27 | 77868.38 | 77896.38 | 76515.76 | 76566.52 | 0 |
| 2026-03-25 | 77560.69 | 78803.66 | 77462.08 | 78335.51 | 0 |
| 2026-03-24 | 76836.60 | 77285.84 | 75381.83 | 76752.77 | 0 |
| 2026-03-23 | 77089.87 | 77139.68 | 75047.21 | 75191.61 | 0 |
| 2026-03-20 | 78099.31 | 79141.44 | 77886.92 | 78010.25 | 0 |
| 2026-03-19 | 78798.82 | 78808.83 | 77211.44 | 77551.55 | 0 |
| 2026-03-18 | 79116.00 | 80340.44 | 79030.28 | 80050.09 | 0 |
| 2026-03-17 | 78487.62 | 79027.35 | 77840.59 | 78856.46 | 0 |
| 2026-03-16 | 78025.62 | 78669.76 | 77030.30 | 78175.11 | 0 |
| 2026-03-13 | 79957.59 | 80118.86 | 78123.29 | 78253.27 | 0 |
| 2026-03-12 | 80299.29 | 80951.88 | 79214.65 | 80366.97 | 0 |
| 2026-03-11 | 82080.34 | 82459.52 | 80557.97 | 80681.98 | 0 |
| 2026-03-10 | 81400.55 | 82116.13 | 80945.26 | 81944.45 | 0 |
| 2026-03-09 | 80855.11 | 80862.36 | 79397.44 | 80507.32 | 0 |
| 2026-03-06 | 82722.91 | 83263.81 | 82316.46 | 82366.92 | 0 |
| 2026-03-05 | 82244.43 | 83225.00 | 82130.13 | 82997.42 | 0 |
| 2026-03-04 | 82445.05 | 82675.61 | 81539.74 | 81931.82 | 0 |
| 2026-03-02 | 80447.09 | 84639.20 | 80447.09 | 83897.93 | 0 |
| 2026-02-27 | 86274.03 | 86425.71 | 85142.11 | 85335.60 | 0 |
| 2026-02-26 | 86184.61 | 86481.41 | 85759.79 | 86382.51 | 0 |
| 2026-02-25 | 85458.74 | 86176.25 | 85458.74 | 85969.16 | 0 |
| 2026-02-24 | 85058.35 | 85481.59 | 84501.90 | 85278.97 | 0 |
| 2026-02-23 | 85614.21 | 85941.55 | 85077.76 | 85397.62 | 0 |
| 2026-02-20 | 85085.89 | 85720.94 | 84959.92 | 85499.53 | 0 |
| 2026-02-19 | 86808.72 | 86884.81 | 85024.10 | 85203.72 | 0 |
| 2026-02-18 | 86204.07 | 86805.30 | 86107.03 | 86764.80 | 0 |
| 2026-02-17 | 85709.76 | 86255.51 | 85505.92 | 86171.41 | 0 |
| 2026-02-16 | 84715.16 | 85867.99 | 84473.29 | 85794.75 | 0 |
| 2026-02-13 | 85542.62 | 85557.35 | 84645.20 | 85062.83 | 0 |
| 2026-02-12 | 86906.79 | 86909.19 | 85946.30 | 86302.44 | 0 |
| 2026-02-11 | 86826.99 | 87010.31 | 86433.91 | 86871.23 | 0 |
| 2026-02-10 | 86749.18 | 86750.69 | 86238.87 | 86530.51 | 0 |
| 2026-02-09 | 85979.56 | 86524.88 | 85775.51 | 86448.98 | 0 |
| 2026-02-06 | 85623.51 | 85690.96 | 84682.39 | 85579.78 | 0 |
| 2026-02-05 | 85960.19 | 86141.63 | 85350.22 | 85874.68 | 0 |
| 2026-02-04 | 85597.53 | 86122.44 | 84636.47 | 86065.66 | 0 |
| 2026-02-03 | 86327.41 | 87257.09 | 85263.31 | 85506.23 | 0 |
| 2026-02-02 | 83018.03 | 83849.24 | 81994.16 | 83696.94 | 0 |
| 2026-02-01 | 84180.19 | 84741.92 | 81990.14 | 82997.50 | 0 |
| 2026-01-30 | 84601.65 | 84766.77 | 83974.05 | 84462.83 | 0 |
| 2026-01-29 | 85000.76 | 85058.47 | 84283.62 | 84956.88 | 0 |
| 2026-01-28 | 83809.00 | 84969.87 | 83669.35 | 84871.27 | 0 |
| 2026-01-27 | 83458.68 | 83804.30 | 82605.49 | 83620.38 | 0 |
| 2026-01-23 | 84818.93 | 84872.26 | 82955.55 | 83133.46 | 0 |
| 2026-01-22 | 84169.21 | 85168.56 | 84149.18 | 84666.96 | 0 |
| 2026-01-21 | 83878.24 | 84463.96 | 82626.68 | 83735.80 | 0 |
| 2026-01-20 | 86113.06 | 86271.07 | 84049.08 | 84247.68 | 0 |
| 2026-01-19 | 86092.63 | 86492.68 | 85926.90 | 86169.55 | 0 |
| 2026-01-16 | 85785.47 | 86769.45 | 85770.43 | 86344.44 | 0 |
| 2026-01-14 | 85309.42 | 86071.21 | 85251.97 | 85823.97 | 0 |
| 2026-01-13 | 85993.64 | 86317.87 | 84829.50 | 85509.74 | 0 |
| 2026-01-12 | 85621.75 | 85976.73 | 84680.41 | 85865.22 | 0 |
| 2026-01-09 | 86175.37 | 86800.13 | 85515.25 | 85784.97 | 0 |
| 2026-01-08 | 87771.34 | 87784.22 | 86259.82 | 86374.80 | 0 |
| 2026-01-07 | 87798.85 | 88094.88 | 87600.61 | 87886.92 | 0 |
| 2026-01-06 | 87728.66 | 87910.48 | 87429.51 | 87764.31 | 0 |
| 2026-01-05 | 88057.60 | 88146.87 | 87341.42 | 87686.32 | 0 |
| 2026-01-02 | 87365.46 | 88002.03 | 87311.59 | 87946.40 | 0 |
| 2026-01-01 | 87020.67 | 87254.40 | 86732.30 | 87206.26 | 0 |
BSE INDEX SNXT50 Performance — -5.16% Return
SNXT50 Year to Date return from 87206 to 82708, volatility 3.62%. See BSE INDEX SNXT50 stock allocation to track constituent weightings and sector allocation.
Period Value Change
-5.16%
87206.26 → 82707.79
Index Volatility
3.62%
Low Volatility
BSE INDEX SNXT50 Historical Data — FAQ
ATH, ATL, download formats and data coverage for SNXT50.
What is the all-time high value of BSE INDEX SNXT50?
The all-time high value of BSE INDEX SNXT50 was 90092.89 recorded on 2026-08-26.
What is the all-time low value of BSE INDEX SNXT50?
The all-time low value of BSE INDEX SNXT50 was 5814.71 recorded on 2006-06-14.
How can I download SNXT50 historical data?
You can download BSE INDEX SNXT50 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 SNXT50?
The highest trading volume day for BSE INDEX SNXT50 was 0 volume traded on historical records, with index value at N/A.