BSE INDEX TECK Index Historical Data
BSE INDEX TECK Index Historical Data. ATH 20704 (Dec 2024) • ATL 547 (Sep 2001) • 189 records
189 Records
Daily • Year to Date
BSE INDEX TECK All-Time High, All-Time Low & Volume Records
TECK peak 20704 on 13 Dec 2024, trough 547 on 21 Sep 2001.
Index All Time High
20703.86
December 13, 2024
Index All Time Low
547.14
September 21, 2001
BSE INDEX TECK Historical Data — Download CSV & Excel
Showing 189 BSE INDEX TECK (TECK) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX TECK index.
BSE INDEX TECK Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 14450.65 | 14503.55 | 14363.36 | 14385.99 | 0 |
| 2026-10-06 | 14372.51 | 14425.14 | 14312.72 | 14425.09 | 0 |
| 2026-10-05 | 14425.74 | 14453.35 | 14223.08 | 14372.85 | 0 |
| 2026-10-01 | 14153.88 | 14335.50 | 14051.05 | 14283.23 | 0 |
| 2026-09-30 | 14204.23 | 14366.65 | 14109.51 | 14133.62 | 0 |
| 2026-09-29 | 14206.09 | 14263.66 | 14118.94 | 14159.04 | 0 |
| 2026-09-28 | 14304.32 | 14319.19 | 14173.40 | 14237.96 | 0 |
| 2026-09-25 | 14318.78 | 14377.92 | 14255.45 | 14350.39 | 0 |
| 2026-09-24 | 14514.36 | 14543.59 | 14354.30 | 14355.93 | 0 |
| 2026-09-23 | 14575.44 | 14620.11 | 14518.28 | 14540.85 | 0 |
| 2026-09-22 | 14692.61 | 14692.61 | 14537.08 | 14585.51 | 0 |
| 2026-09-21 | 14682.72 | 14714.39 | 14607.72 | 14685.09 | 0 |
| 2026-09-18 | 14816.24 | 14823.26 | 14628.35 | 14732.44 | 0 |
| 2026-09-17 | 14745.05 | 14864.46 | 14687.48 | 14767.47 | 0 |
| 2026-09-16 | 14985.96 | 14986.33 | 14733.86 | 14779.26 | 0 |
| 2026-09-15 | 15086.09 | 15189.13 | 14899.55 | 14907.62 | 0 |
| 2026-09-11 | 14652.54 | 14853.66 | 14649.17 | 14750.96 | 0 |
| 2026-09-10 | 14712.20 | 14808.35 | 14665.74 | 14714.65 | 0 |
| 2026-09-09 | 14910.93 | 14910.93 | 14686.26 | 14716.10 | 0 |
| 2026-09-08 | 15162.25 | 15166.45 | 15029.17 | 15094.31 | 0 |
| 2026-09-07 | 15251.32 | 15256.29 | 15063.17 | 15142.12 | 0 |
| 2026-09-04 | 15455.36 | 15529.60 | 15317.42 | 15318.83 | 0 |
| 2026-09-03 | 15532.03 | 15532.03 | 15342.07 | 15365.06 | 0 |
| 2026-09-02 | 15538.71 | 15538.71 | 15336.95 | 15467.35 | 0 |
| 2026-09-01 | 15460.00 | 15634.12 | 15416.20 | 15609.09 | 0 |
| 2026-08-31 | 15602.58 | 15606.61 | 15362.12 | 15387.42 | 0 |
| 2026-08-28 | 15362.66 | 15614.46 | 15359.49 | 15606.73 | 0 |
| 2026-08-27 | 15406.18 | 15455.95 | 15277.84 | 15278.28 | 0 |
| 2026-08-26 | 15677.28 | 15678.75 | 15392.86 | 15392.86 | 0 |
| 2026-08-25 | 15535.45 | 15620.44 | 15469.35 | 15620.44 | 0 |
| 2026-08-24 | 15543.38 | 15639.01 | 15502.31 | 15533.99 | 0 |
| 2026-08-21 | 15581.29 | 15590.40 | 15447.71 | 15509.28 | 0 |
| 2026-08-20 | 15604.02 | 15631.97 | 15542.92 | 15547.26 | 0 |
| 2026-08-19 | 15436.91 | 15532.51 | 15370.41 | 15414.32 | 0 |
| 2026-08-18 | 15599.85 | 15599.85 | 15407.54 | 15409.23 | 0 |
| 2026-08-17 | 15885.64 | 15889.51 | 15648.44 | 15659.33 | 0 |
| 2026-08-14 | 15797.69 | 15963.22 | 15750.51 | 15920.04 | 0 |
| 2026-08-13 | 15826.94 | 15876.25 | 15708.06 | 15817.18 | 0 |
| 2026-08-12 | 15808.10 | 15811.85 | 15545.83 | 15747.98 | 0 |
| 2026-08-11 | 15784.77 | 15889.92 | 15772.03 | 15801.11 | 0 |
| 2026-08-10 | 15843.78 | 15939.23 | 15780.94 | 15828.64 | 0 |
| 2026-08-07 | 15622.66 | 15884.49 | 15615.57 | 15832.24 | 0 |
| 2026-08-06 | 15856.81 | 15887.05 | 15653.22 | 15714.37 | 0 |
| 2026-08-05 | 16041.67 | 16043.82 | 15742.11 | 15804.42 | 0 |
| 2026-08-04 | 15966.89 | 15971.57 | 15727.72 | 15792.53 | 0 |
| 2026-08-03 | 15759.96 | 15864.08 | 15658.26 | 15825.30 | 0 |
| 2026-07-31 | 15579.49 | 15703.76 | 15403.74 | 15627.35 | 0 |
| 2026-07-30 | 15743.72 | 15934.36 | 15701.05 | 15742.22 | 0 |
| 2026-07-29 | 15586.97 | 15752.20 | 15533.32 | 15711.54 | 0 |
| 2026-07-28 | 15167.00 | 15400.69 | 15154.92 | 15332.51 | 0 |
| 2026-07-27 | 14981.03 | 15094.24 | 14939.35 | 15052.80 | 0 |
| 2026-07-24 | 14675.71 | 14858.91 | 14598.00 | 14841.77 | 0 |
| 2026-07-23 | 14870.13 | 14927.35 | 14810.29 | 14865.78 | 0 |
| 2026-07-22 | 15027.55 | 15033.28 | 14900.97 | 14930.46 | 0 |
| 2026-07-21 | 15091.26 | 15187.89 | 15028.13 | 15059.09 | 0 |
| 2026-07-20 | 15037.55 | 15178.46 | 15036.22 | 15086.06 | 0 |
| 2026-07-17 | 15023.28 | 15136.90 | 14980.03 | 15037.55 | 0 |
| 2026-07-16 | 14973.87 | 15064.47 | 14921.98 | 14939.19 | 0 |
| 2026-07-15 | 14939.29 | 14989.19 | 14827.40 | 14865.52 | 0 |
| 2026-07-14 | 14986.16 | 15107.99 | 14936.35 | 14960.81 | 0 |
| 2026-07-13 | 14618.61 | 15067.24 | 14618.61 | 14974.53 | 0 |
| 2026-07-10 | 14785.42 | 14853.24 | 14641.73 | 14714.04 | 0 |
| 2026-07-09 | 14505.02 | 14660.17 | 14376.01 | 14566.27 | 0 |
| 2026-07-08 | 14673.37 | 14715.57 | 14428.54 | 14492.89 | 0 |
| 2026-07-07 | 14513.31 | 14836.50 | 14494.74 | 14700.72 | 0 |
| 2026-07-06 | 14580.80 | 14581.02 | 14437.43 | 14502.26 | 0 |
| 2026-07-03 | 14525.12 | 14598.33 | 14429.00 | 14507.08 | 0 |
| 2026-07-02 | 14013.68 | 14316.63 | 14005.26 | 14286.57 | 0 |
| 2026-07-01 | 14069.43 | 14116.28 | 13891.13 | 13913.66 | 0 |
| 2026-06-30 | 14298.77 | 14301.07 | 14020.04 | 14057.76 | 0 |
| 2026-06-29 | 14323.46 | 14348.12 | 14203.77 | 14268.44 | 0 |
| 2026-06-25 | 14670.83 | 14672.62 | 14346.44 | 14366.86 | 0 |
| 2026-06-24 | 14406.68 | 14619.39 | 14403.83 | 14530.40 | 0 |
| 2026-06-23 | 14671.31 | 14672.31 | 14410.16 | 14431.84 | 0 |
| 2026-06-22 | 14696.27 | 14799.72 | 14682.13 | 14718.86 | 0 |
| 2026-06-19 | 14461.52 | 14671.04 | 14313.03 | 14627.55 | 0 |
| 2026-06-18 | 14988.67 | 15012.51 | 14833.55 | 14904.56 | 0 |
| 2026-06-17 | 14943.66 | 15034.74 | 14907.33 | 15019.50 | 0 |
| 2026-06-16 | 14798.13 | 14896.85 | 14719.54 | 14876.59 | 0 |
| 2026-06-15 | 14743.98 | 14795.12 | 14643.96 | 14699.74 | 0 |
| 2026-06-12 | 14574.85 | 14588.06 | 14483.57 | 14568.43 | 0 |
| 2026-06-11 | 14443.32 | 14522.64 | 14329.27 | 14428.48 | 0 |
| 2026-06-10 | 14763.88 | 14776.11 | 14544.05 | 14560.93 | 0 |
| 2026-06-09 | 14956.56 | 14956.70 | 14658.44 | 14713.06 | 0 |
| 2026-06-08 | 14746.11 | 14883.03 | 14687.40 | 14801.16 | 0 |
| 2026-06-05 | 15158.65 | 15176.32 | 14875.69 | 14907.90 | 0 |
| 2026-06-04 | 14994.98 | 15093.59 | 14944.83 | 15040.77 | 0 |
| 2026-06-03 | 15514.46 | 15514.46 | 15020.94 | 15094.09 | 0 |
| 2026-06-02 | 15190.62 | 15604.67 | 15190.62 | 15579.45 | 0 |
| 2026-06-01 | 15042.33 | 15293.46 | 15026.28 | 15131.11 | 0 |
| 2026-05-29 | 15101.08 | 15170.77 | 14881.18 | 14930.34 | 0 |
| 2026-05-27 | 14920.71 | 15005.38 | 14880.79 | 14928.73 | 0 |
| 2026-05-26 | 14840.56 | 15058.81 | 14840.56 | 14942.69 | 0 |
| 2026-05-25 | 15112.97 | 15112.97 | 14977.31 | 15015.52 | 0 |
| 2026-05-22 | 15058.09 | 15076.91 | 14966.95 | 14976.69 | 0 |
| 2026-05-21 | 15175.13 | 15196.64 | 15010.19 | 15036.00 | 0 |
| 2026-05-20 | 15164.95 | 15206.98 | 15066.39 | 15129.73 | 0 |
| 2026-05-19 | 14967.78 | 15283.49 | 14967.78 | 15168.38 | 0 |
| 2026-05-18 | 14646.88 | 14929.58 | 14586.45 | 14906.62 | 0 |
| 2026-05-15 | 14525.53 | 14801.23 | 14511.52 | 14646.59 | 0 |
| 2026-05-14 | 14520.68 | 14520.91 | 14261.84 | 14475.35 | 0 |
| 2026-05-13 | 14374.03 | 14482.61 | 14300.48 | 14401.22 | 0 |
| 2026-05-12 | 14687.52 | 14687.73 | 14366.28 | 14386.40 | 0 |
| 2026-05-11 | 14846.14 | 14875.00 | 14738.09 | 14754.23 | 0 |
| 2026-05-08 | 14791.22 | 14977.05 | 14756.28 | 14937.28 | 0 |
| 2026-05-07 | 14963.50 | 14975.17 | 14788.81 | 14809.96 | 0 |
| 2026-05-06 | 14932.89 | 14991.16 | 14834.02 | 14898.77 | 0 |
| 2026-05-05 | 14791.69 | 14912.29 | 14707.30 | 14775.92 | 0 |
| 2026-05-04 | 15133.25 | 15143.93 | 14759.12 | 14793.29 | 0 |
| 2026-04-30 | 14943.43 | 15134.49 | 14842.70 | 15023.49 | 0 |
| 2026-04-29 | 14823.14 | 15067.76 | 14823.14 | 14981.94 | 0 |
| 2026-04-28 | 14794.65 | 14850.52 | 14723.08 | 14783.90 | 0 |
| 2026-04-27 | 14608.49 | 14813.28 | 14577.32 | 14780.35 | 0 |
| 2026-04-24 | 15068.78 | 15076.80 | 14523.18 | 14567.82 | 0 |
| 2026-04-23 | 15275.03 | 15295.84 | 15142.40 | 15191.96 | 0 |
| 2026-04-22 | 15638.28 | 15638.28 | 15216.51 | 15303.58 | 0 |
| 2026-04-21 | 15676.20 | 15855.67 | 15629.24 | 15778.36 | 0 |
| 2026-04-20 | 15850.52 | 15850.63 | 15645.75 | 15684.39 | 0 |
| 2026-04-17 | 15726.30 | 15797.04 | 15625.48 | 15768.29 | 0 |
| 2026-04-16 | 15832.45 | 15918.91 | 15650.78 | 15758.87 | 0 |
| 2026-04-15 | 15691.82 | 15841.22 | 15663.62 | 15713.68 | 0 |
| 2026-04-13 | 15388.95 | 15542.83 | 15347.69 | 15488.57 | 0 |
| 2026-04-10 | 15785.28 | 15785.32 | 15495.68 | 15605.55 | 0 |
| 2026-04-09 | 15771.88 | 15817.80 | 15587.95 | 15779.00 | 0 |
| 2026-04-08 | 15901.81 | 15901.81 | 15645.56 | 15781.30 | 0 |
| 2026-04-07 | 15241.65 | 15619.89 | 15131.81 | 15607.26 | 0 |
| 2026-04-06 | 15252.92 | 15316.20 | 15143.89 | 15266.76 | 0 |
| 2026-04-02 | 14802.11 | 15245.91 | 14755.34 | 15194.30 | 0 |
| 2026-04-01 | 15117.91 | 15206.18 | 14892.51 | 14939.40 | 0 |
| 2026-03-30 | 14856.86 | 14961.78 | 14685.72 | 14727.68 | 0 |
| 2026-03-27 | 15088.05 | 15194.34 | 14997.28 | 15044.73 | 0 |
| 2026-03-25 | 15028.37 | 15225.87 | 14985.64 | 15106.54 | 0 |
| 2026-03-24 | 15039.14 | 15132.63 | 14819.89 | 15012.58 | 0 |
| 2026-03-23 | 14841.27 | 14897.58 | 14689.28 | 14814.52 | 0 |
| 2026-03-20 | 14884.29 | 15032.65 | 14875.12 | 14985.85 | 0 |
| 2026-03-19 | 14930.30 | 15040.17 | 14673.54 | 14729.74 | 0 |
| 2026-03-18 | 14907.16 | 15338.76 | 14866.44 | 15161.91 | 0 |
| 2026-03-17 | 14825.89 | 14857.76 | 14619.58 | 14809.07 | 0 |
| 2026-03-16 | 14758.39 | 14868.42 | 14598.39 | 14796.20 | 0 |
| 2026-03-13 | 14927.22 | 15004.35 | 14786.36 | 14830.85 | 0 |
| 2026-03-12 | 15036.06 | 15112.30 | 14946.91 | 15029.10 | 0 |
| 2026-03-11 | 15337.65 | 15383.66 | 15045.04 | 15078.30 | 0 |
| 2026-03-10 | 15528.92 | 15533.46 | 15229.51 | 15328.47 | 0 |
| 2026-03-09 | 15181.05 | 15441.16 | 15113.98 | 15411.65 | 0 |
| 2026-03-06 | 15505.04 | 15669.14 | 15426.10 | 15443.09 | 0 |
| 2026-03-05 | 15675.20 | 15683.85 | 15411.40 | 15531.42 | 0 |
| 2026-03-04 | 15341.07 | 15629.17 | 15335.08 | 15560.15 | 0 |
| 2026-03-02 | 15170.55 | 15638.14 | 15170.55 | 15485.24 | 0 |
| 2026-02-27 | 15860.00 | 15919.65 | 15604.62 | 15629.53 | 0 |
| 2026-02-26 | 15764.39 | 15893.50 | 15665.85 | 15736.37 | 0 |
| 2026-02-25 | 15709.09 | 15951.42 | 15638.10 | 15689.50 | 0 |
| 2026-02-24 | 16055.30 | 16056.56 | 15530.87 | 15611.47 | 0 |
| 2026-02-23 | 16371.50 | 16387.63 | 16162.69 | 16231.02 | 0 |
| 2026-02-20 | 16369.12 | 16463.58 | 16261.06 | 16340.29 | 0 |
| 2026-02-19 | 16781.98 | 16845.23 | 16401.07 | 16470.54 | 0 |
| 2026-02-18 | 16810.74 | 16813.63 | 16493.04 | 16656.52 | 0 |
| 2026-02-17 | 16680.92 | 17023.90 | 16641.00 | 16770.12 | 0 |
| 2026-02-16 | 16639.71 | 16695.75 | 16461.26 | 16671.67 | 0 |
| 2026-02-13 | 16207.32 | 16666.12 | 16185.16 | 16590.46 | 0 |
| 2026-02-12 | 17219.41 | 17219.41 | 16763.78 | 16798.25 | 0 |
| 2026-02-11 | 17609.80 | 17660.55 | 17390.01 | 17422.54 | 0 |
| 2026-02-10 | 17669.96 | 17770.01 | 17579.98 | 17608.10 | 0 |
| 2026-02-09 | 17683.00 | 17763.05 | 17594.82 | 17627.21 | 0 |
| 2026-02-06 | 17629.92 | 17636.39 | 17394.71 | 17594.47 | 0 |
| 2026-02-05 | 17725.04 | 17847.57 | 17597.68 | 17637.19 | 0 |
| 2026-02-04 | 18029.21 | 18061.08 | 17622.93 | 17799.40 | 0 |
| 2026-02-03 | 18937.98 | 19123.36 | 18441.37 | 18485.38 | 0 |
| 2026-02-02 | 18208.23 | 18251.80 | 18046.79 | 18209.35 | 0 |
| 2026-02-01 | 18218.04 | 18438.37 | 17792.32 | 18254.78 | 0 |
| 2026-01-30 | 18149.27 | 18270.56 | 18029.51 | 18247.38 | 0 |
| 2026-01-29 | 18366.63 | 18376.45 | 18153.29 | 18333.25 | 0 |
| 2026-01-28 | 18401.38 | 18484.50 | 18258.58 | 18391.57 | 0 |
| 2026-01-27 | 18338.00 | 18444.42 | 18235.42 | 18391.92 | 0 |
| 2026-01-23 | 18391.90 | 18486.78 | 18288.53 | 18321.08 | 0 |
| 2026-01-22 | 18394.51 | 18485.42 | 18279.99 | 18383.82 | 0 |
| 2026-01-21 | 18181.62 | 18314.66 | 18040.76 | 18271.34 | 0 |
| 2026-01-20 | 18588.31 | 18601.55 | 18240.52 | 18299.86 | 0 |
| 2026-01-19 | 18665.10 | 18668.14 | 18532.28 | 18619.18 | 0 |
| 2026-01-16 | 18556.87 | 18751.56 | 18491.92 | 18722.94 | 0 |
| 2026-01-14 | 18309.81 | 18421.33 | 18220.08 | 18285.11 | 0 |
| 2026-01-13 | 18430.15 | 18510.15 | 18238.73 | 18382.42 | 0 |
| 2026-01-12 | 18261.28 | 18399.63 | 18165.42 | 18374.33 | 0 |
| 2026-01-09 | 18430.54 | 18631.80 | 18322.31 | 18377.60 | 0 |
| 2026-01-08 | 18720.61 | 18739.48 | 18418.93 | 18446.75 | 0 |
| 2026-01-07 | 18511.05 | 18747.10 | 18506.49 | 18731.84 | 0 |
| 2026-01-06 | 18486.52 | 18607.08 | 18450.24 | 18558.33 | 0 |
| 2026-01-05 | 18658.37 | 18664.55 | 18371.20 | 18487.21 | 0 |
| 2026-01-02 | 18674.93 | 18727.27 | 18634.58 | 18705.48 | 0 |
| 2026-01-01 | 18503.34 | 18701.66 | 18503.34 | 18645.22 | 0 |
BSE INDEX TECK Performance — -22.84% Return
TECK Year to Date return from 18645 to 14386, volatility 8.05%. For live index level, PE ratio and constituent overview, see BSE INDEX TECK index tracking.
Period Value Change
-22.84%
18645.22 → 14385.99
Index Volatility
8.05%
Low Volatility
BSE INDEX TECK Historical Data — FAQ
ATH, ATL, download formats and data coverage for TECK. See BSE INDEX TECK market cap weightage to track constituent weightings and sector allocation.
What is the all-time high value of BSE INDEX TECK?
The all-time high value of BSE INDEX TECK was 20703.86 recorded on 2024-12-13.
What is the all-time low value of BSE INDEX TECK?
The all-time low value of BSE INDEX TECK was 547.14 recorded on 2001-09-21.
How can I download TECK historical data?
You can download BSE INDEX TECK 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 TECK?
The highest trading volume day for BSE INDEX TECK was 0 volume traded on historical records, with index value at N/A.