BSE INDEX UTILS Index Historical Data
BSE INDEX UTILS Index Historical Data. ATH 6885 (Sep 2024) • ATL 874 (Oct 2005) • 189 records
189 Records
Daily • Year to Date
BSE INDEX UTILS All-Time High, All-Time Low & Volume Records
UTILS peak 6885 on 27 Sep 2024, trough 874 on 28 Oct 2005. For live index level, PE ratio and constituent overview, see BSE INDEX UTILS stock market index.
Index All Time High
6885.23
September 27, 2024
Index All Time Low
873.85
October 28, 2005
BSE INDEX UTILS Historical Data — Download CSV & Excel
Showing 189 BSE INDEX UTILS (UTILS) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX UTILS index.
BSE INDEX UTILS Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 5319.24 | 5329.86 | 5242.08 | 5251.70 | 0 |
| 2026-10-06 | 5311.65 | 5347.72 | 5293.37 | 5319.73 | 0 |
| 2026-10-05 | 5257.81 | 5321.62 | 5253.84 | 5289.21 | 0 |
| 2026-10-01 | 5323.11 | 5327.44 | 5177.37 | 5248.51 | 0 |
| 2026-09-30 | 5332.46 | 5365.07 | 5315.73 | 5339.56 | 0 |
| 2026-09-29 | 5300.36 | 5358.86 | 5249.54 | 5319.24 | 0 |
| 2026-09-28 | 5432.01 | 5432.75 | 5305.47 | 5308.91 | 0 |
| 2026-09-25 | 5416.85 | 5438.28 | 5373.80 | 5432.30 | 0 |
| 2026-09-24 | 5463.86 | 5463.86 | 5395.11 | 5409.65 | 0 |
| 2026-09-23 | 5469.58 | 5492.92 | 5456.40 | 5478.53 | 0 |
| 2026-09-22 | 5475.33 | 5494.03 | 5459.83 | 5463.54 | 0 |
| 2026-09-21 | 5469.08 | 5503.10 | 5464.27 | 5469.04 | 0 |
| 2026-09-18 | 5431.46 | 5483.81 | 5426.86 | 5480.88 | 0 |
| 2026-09-17 | 5371.29 | 5427.36 | 5371.29 | 5418.38 | 0 |
| 2026-09-16 | 5399.59 | 5426.75 | 5355.70 | 5381.66 | 0 |
| 2026-09-15 | 5519.92 | 5523.24 | 5383.56 | 5400.02 | 0 |
| 2026-09-11 | 5508.70 | 5521.89 | 5487.25 | 5497.72 | 0 |
| 2026-09-10 | 5554.18 | 5570.69 | 5523.52 | 5553.43 | 0 |
| 2026-09-09 | 5465.61 | 5581.96 | 5462.23 | 5538.34 | 0 |
| 2026-09-08 | 5462.72 | 5488.83 | 5427.47 | 5477.70 | 0 |
| 2026-09-07 | 5505.39 | 5516.74 | 5460.83 | 5470.95 | 0 |
| 2026-09-04 | 5479.27 | 5506.50 | 5462.93 | 5498.77 | 0 |
| 2026-09-03 | 5496.03 | 5524.74 | 5459.63 | 5471.46 | 0 |
| 2026-09-02 | 5365.87 | 5472.51 | 5327.91 | 5467.54 | 0 |
| 2026-09-01 | 5385.09 | 5405.05 | 5363.41 | 5394.36 | 0 |
| 2026-08-31 | 5520.99 | 5522.55 | 5382.26 | 5382.26 | 0 |
| 2026-08-28 | 5563.38 | 5563.46 | 5513.81 | 5528.41 | 0 |
| 2026-08-27 | 5559.16 | 5566.92 | 5510.72 | 5539.20 | 0 |
| 2026-08-26 | 5624.80 | 5679.51 | 5563.27 | 5563.47 | 0 |
| 2026-08-25 | 5579.14 | 5600.00 | 5550.18 | 5599.84 | 0 |
| 2026-08-24 | 5609.58 | 5617.58 | 5566.75 | 5581.37 | 0 |
| 2026-08-21 | 5554.68 | 5628.34 | 5549.36 | 5591.77 | 0 |
| 2026-08-20 | 5556.09 | 5571.59 | 5533.46 | 5553.30 | 0 |
| 2026-08-19 | 5598.10 | 5599.55 | 5518.64 | 5521.08 | 0 |
| 2026-08-18 | 5591.59 | 5629.88 | 5587.13 | 5590.81 | 0 |
| 2026-08-17 | 5631.55 | 5631.55 | 5571.85 | 5593.54 | 0 |
| 2026-08-14 | 5646.72 | 5657.04 | 5623.02 | 5635.14 | 0 |
| 2026-08-13 | 5635.57 | 5664.07 | 5604.93 | 5646.89 | 0 |
| 2026-08-12 | 5668.43 | 5673.10 | 5593.04 | 5629.39 | 0 |
| 2026-08-11 | 5732.92 | 5735.90 | 5649.33 | 5660.66 | 0 |
| 2026-08-10 | 5719.84 | 5720.65 | 5674.51 | 5700.20 | 0 |
| 2026-08-07 | 5703.12 | 5740.52 | 5698.49 | 5718.99 | 0 |
| 2026-08-06 | 5790.83 | 5790.83 | 5700.27 | 5715.05 | 0 |
| 2026-08-05 | 5813.61 | 5830.43 | 5761.51 | 5774.19 | 0 |
| 2026-08-04 | 5856.97 | 5860.24 | 5768.98 | 5774.85 | 0 |
| 2026-08-03 | 5821.33 | 5863.13 | 5800.24 | 5812.15 | 0 |
| 2026-07-31 | 5773.31 | 5802.75 | 5758.82 | 5795.55 | 0 |
| 2026-07-30 | 5752.59 | 5778.06 | 5728.47 | 5757.25 | 0 |
| 2026-07-29 | 5753.31 | 5784.70 | 5730.88 | 5758.08 | 0 |
| 2026-07-28 | 5850.45 | 5852.06 | 5739.68 | 5749.91 | 0 |
| 2026-07-27 | 5874.35 | 5877.88 | 5824.73 | 5852.58 | 0 |
| 2026-07-24 | 5794.20 | 5852.89 | 5782.59 | 5832.07 | 0 |
| 2026-07-23 | 5883.04 | 5894.60 | 5814.54 | 5835.35 | 0 |
| 2026-07-22 | 5934.12 | 5934.71 | 5883.47 | 5901.25 | 0 |
| 2026-07-21 | 5950.64 | 5970.91 | 5906.69 | 5934.18 | 0 |
| 2026-07-20 | 5833.54 | 5941.38 | 5827.63 | 5934.58 | 0 |
| 2026-07-17 | 5854.55 | 5870.70 | 5813.80 | 5833.54 | 0 |
| 2026-07-16 | 5886.15 | 5932.87 | 5842.00 | 5846.63 | 0 |
| 2026-07-15 | 5966.03 | 5968.96 | 5860.35 | 5874.80 | 0 |
| 2026-07-14 | 5900.76 | 5979.47 | 5882.80 | 5949.59 | 0 |
| 2026-07-13 | 5875.88 | 5918.68 | 5848.08 | 5908.15 | 0 |
| 2026-07-10 | 5846.75 | 5914.63 | 5841.52 | 5887.64 | 0 |
| 2026-07-09 | 5844.28 | 5879.69 | 5798.47 | 5806.87 | 0 |
| 2026-07-08 | 5880.68 | 5920.23 | 5806.58 | 5825.26 | 0 |
| 2026-07-07 | 5925.08 | 5952.71 | 5875.19 | 5897.57 | 0 |
| 2026-07-06 | 5940.57 | 5980.96 | 5913.88 | 5921.38 | 0 |
| 2026-07-03 | 5979.55 | 5987.41 | 5924.19 | 5933.76 | 0 |
| 2026-07-02 | 5966.95 | 5975.22 | 5895.49 | 5968.20 | 0 |
| 2026-07-01 | 5937.13 | 5997.29 | 5918.27 | 5950.87 | 0 |
| 2026-06-30 | 5945.24 | 5953.50 | 5892.40 | 5928.80 | 0 |
| 2026-06-29 | 5934.54 | 5947.32 | 5882.17 | 5935.75 | 0 |
| 2026-06-25 | 6010.16 | 6017.77 | 5921.78 | 5930.91 | 0 |
| 2026-06-24 | 6019.71 | 6064.16 | 5967.66 | 5986.72 | 0 |
| 2026-06-23 | 6104.44 | 6109.60 | 5983.52 | 6034.20 | 0 |
| 2026-06-22 | 6043.52 | 6091.66 | 6014.32 | 6084.28 | 0 |
| 2026-06-19 | 6003.11 | 6040.77 | 5978.06 | 6023.47 | 0 |
| 2026-06-18 | 5908.32 | 6015.27 | 5884.26 | 5999.86 | 0 |
| 2026-06-17 | 5913.96 | 5916.37 | 5863.50 | 5896.10 | 0 |
| 2026-06-16 | 5888.31 | 5914.86 | 5859.84 | 5904.36 | 0 |
| 2026-06-15 | 5938.75 | 5953.61 | 5857.70 | 5864.75 | 0 |
| 2026-06-12 | 5865.49 | 5874.29 | 5793.90 | 5863.48 | 0 |
| 2026-06-11 | 5853.50 | 5877.48 | 5781.04 | 5789.43 | 0 |
| 2026-06-10 | 5965.19 | 5968.59 | 5848.66 | 5857.79 | 0 |
| 2026-06-09 | 6031.35 | 6040.88 | 5923.55 | 5949.81 | 0 |
| 2026-06-08 | 5979.36 | 6068.39 | 5931.58 | 5987.55 | 0 |
| 2026-06-05 | 6002.61 | 6059.48 | 5972.90 | 6030.53 | 0 |
| 2026-06-04 | 5979.90 | 6017.08 | 5967.55 | 5994.69 | 0 |
| 2026-06-03 | 6021.57 | 6034.11 | 5933.78 | 5995.56 | 0 |
| 2026-06-02 | 6008.89 | 6022.82 | 5909.12 | 6016.54 | 0 |
| 2026-06-01 | 6203.35 | 6225.22 | 6043.10 | 6053.57 | 0 |
| 2026-05-29 | 6368.54 | 6393.57 | 6161.30 | 6184.48 | 0 |
| 2026-05-27 | 6199.92 | 6338.26 | 6199.92 | 6325.31 | 0 |
| 2026-05-26 | 6123.65 | 6195.15 | 6105.65 | 6177.75 | 0 |
| 2026-05-25 | 6079.40 | 6118.50 | 6025.86 | 6107.58 | 0 |
| 2026-05-22 | 6042.16 | 6068.82 | 6008.15 | 6014.93 | 0 |
| 2026-05-21 | 6090.00 | 6136.25 | 6021.14 | 6033.56 | 0 |
| 2026-05-20 | 6010.23 | 6065.19 | 5969.40 | 6059.27 | 0 |
| 2026-05-19 | 6034.54 | 6073.40 | 5999.00 | 6037.05 | 0 |
| 2026-05-18 | 6017.57 | 6017.57 | 5901.05 | 5996.60 | 0 |
| 2026-05-15 | 6157.86 | 6164.31 | 6033.74 | 6064.25 | 0 |
| 2026-05-14 | 6046.28 | 6122.16 | 6021.67 | 6095.02 | 0 |
| 2026-05-13 | 5960.31 | 6051.64 | 5924.59 | 5999.48 | 0 |
| 2026-05-12 | 6172.44 | 6192.20 | 6000.49 | 6015.59 | 0 |
| 2026-05-11 | 6266.61 | 6267.17 | 6188.50 | 6198.12 | 0 |
| 2026-05-08 | 6319.24 | 6329.50 | 6268.87 | 6282.38 | 0 |
| 2026-05-07 | 6332.15 | 6353.11 | 6285.66 | 6320.03 | 0 |
| 2026-05-06 | 6364.86 | 6375.23 | 6264.41 | 6305.50 | 0 |
| 2026-05-05 | 6292.60 | 6344.25 | 6256.94 | 6317.35 | 0 |
| 2026-05-04 | 6257.00 | 6378.33 | 6256.97 | 6306.54 | 0 |
| 2026-04-30 | 6232.90 | 6267.81 | 6160.65 | 6241.94 | 0 |
| 2026-04-29 | 6419.58 | 6419.58 | 6261.71 | 6285.20 | 0 |
| 2026-04-28 | 6358.89 | 6403.65 | 6328.82 | 6362.94 | 0 |
| 2026-04-27 | 6230.23 | 6389.55 | 6218.97 | 6339.63 | 0 |
| 2026-04-24 | 6211.83 | 6225.19 | 6086.84 | 6184.89 | 0 |
| 2026-04-23 | 6226.60 | 6251.36 | 6195.69 | 6206.42 | 0 |
| 2026-04-22 | 6095.18 | 6242.23 | 6067.19 | 6228.15 | 0 |
| 2026-04-21 | 6092.64 | 6144.61 | 6071.68 | 6077.63 | 0 |
| 2026-04-20 | 6013.27 | 6142.84 | 5977.79 | 6071.36 | 0 |
| 2026-04-17 | 5964.75 | 6031.45 | 5936.69 | 6018.69 | 0 |
| 2026-04-16 | 5901.68 | 5948.21 | 5849.56 | 5929.08 | 0 |
| 2026-04-15 | 5793.37 | 5855.50 | 5758.14 | 5848.97 | 0 |
| 2026-04-13 | 5526.95 | 5739.53 | 5507.94 | 5705.03 | 0 |
| 2026-04-10 | 5578.44 | 5638.30 | 5569.34 | 5627.70 | 0 |
| 2026-04-09 | 5523.88 | 5567.67 | 5503.57 | 5539.94 | 0 |
| 2026-04-08 | 5479.88 | 5517.61 | 5448.51 | 5501.84 | 0 |
| 2026-04-07 | 5313.81 | 5371.94 | 5296.92 | 5362.46 | 0 |
| 2026-04-06 | 5267.79 | 5356.97 | 5232.24 | 5350.54 | 0 |
| 2026-04-02 | 5199.90 | 5265.46 | 5092.96 | 5248.88 | 0 |
| 2026-04-01 | 5315.89 | 5348.46 | 5224.60 | 5264.32 | 0 |
| 2026-03-30 | 5242.25 | 5307.94 | 5189.87 | 5202.46 | 0 |
| 2026-03-27 | 5338.01 | 5345.32 | 5280.59 | 5293.14 | 0 |
| 2026-03-25 | 5328.45 | 5403.74 | 5321.92 | 5350.42 | 0 |
| 2026-03-24 | 5378.42 | 5378.42 | 5218.21 | 5299.57 | 0 |
| 2026-03-23 | 5382.86 | 5395.78 | 5218.04 | 5265.43 | 0 |
| 2026-03-20 | 5406.17 | 5507.40 | 5393.45 | 5406.91 | 0 |
| 2026-03-19 | 5364.88 | 5427.20 | 5343.97 | 5355.28 | 0 |
| 2026-03-18 | 5423.10 | 5462.86 | 5408.64 | 5420.21 | 0 |
| 2026-03-17 | 5404.45 | 5427.09 | 5342.77 | 5407.85 | 0 |
| 2026-03-16 | 5413.96 | 5455.62 | 5292.53 | 5375.89 | 0 |
| 2026-03-13 | 5492.26 | 5540.15 | 5381.59 | 5392.35 | 0 |
| 2026-03-12 | 5282.78 | 5495.94 | 5246.78 | 5474.65 | 0 |
| 2026-03-11 | 5294.13 | 5378.45 | 5288.37 | 5299.09 | 0 |
| 2026-03-10 | 5288.94 | 5301.76 | 5235.35 | 5282.56 | 0 |
| 2026-03-09 | 5183.93 | 5233.36 | 5149.98 | 5225.05 | 0 |
| 2026-03-06 | 5296.99 | 5379.06 | 5272.45 | 5298.25 | 0 |
| 2026-03-05 | 5191.73 | 5318.63 | 5186.66 | 5303.16 | 0 |
| 2026-03-04 | 5196.56 | 5216.52 | 5146.85 | 5169.83 | 0 |
| 2026-03-02 | 5000.29 | 5317.04 | 5000.29 | 5285.47 | 0 |
| 2026-02-27 | 5419.42 | 5446.57 | 5377.07 | 5385.54 | 0 |
| 2026-02-26 | 5437.10 | 5467.40 | 5393.91 | 5429.11 | 0 |
| 2026-02-25 | 5445.63 | 5508.58 | 5424.04 | 5447.96 | 0 |
| 2026-02-24 | 5384.30 | 5460.30 | 5355.24 | 5442.84 | 0 |
| 2026-02-23 | 5395.00 | 5406.50 | 5369.40 | 5394.43 | 0 |
| 2026-02-20 | 5273.21 | 5378.21 | 5273.18 | 5366.35 | 0 |
| 2026-02-19 | 5393.53 | 5418.71 | 5268.96 | 5285.66 | 0 |
| 2026-02-18 | 5379.00 | 5395.44 | 5365.73 | 5388.19 | 0 |
| 2026-02-17 | 5359.04 | 5385.13 | 5342.08 | 5381.84 | 0 |
| 2026-02-16 | 5212.13 | 5367.55 | 5212.12 | 5360.66 | 0 |
| 2026-02-13 | 5327.13 | 5343.07 | 5242.25 | 5247.68 | 0 |
| 2026-02-12 | 5379.00 | 5388.47 | 5343.88 | 5368.81 | 0 |
| 2026-02-11 | 5373.98 | 5381.77 | 5321.08 | 5376.22 | 0 |
| 2026-02-10 | 5334.76 | 5366.92 | 5306.66 | 5356.30 | 0 |
| 2026-02-09 | 5347.53 | 5361.30 | 5309.37 | 5323.15 | 0 |
| 2026-02-06 | 5295.67 | 5329.94 | 5274.55 | 5324.98 | 0 |
| 2026-02-05 | 5325.35 | 5334.89 | 5279.72 | 5317.80 | 0 |
| 2026-02-04 | 5208.87 | 5341.03 | 5178.08 | 5331.13 | 0 |
| 2026-02-03 | 5192.78 | 5217.14 | 5106.66 | 5190.13 | 0 |
| 2026-02-02 | 4871.84 | 5008.44 | 4824.45 | 4994.20 | 0 |
| 2026-02-01 | 5034.82 | 5070.59 | 4831.81 | 4864.69 | 0 |
| 2026-01-30 | 5036.83 | 5036.83 | 4960.38 | 5014.05 | 0 |
| 2026-01-29 | 4980.68 | 5045.35 | 4967.47 | 5037.81 | 0 |
| 2026-01-28 | 4870.31 | 4973.14 | 4870.31 | 4964.41 | 0 |
| 2026-01-27 | 4856.76 | 4883.76 | 4789.17 | 4866.83 | 0 |
| 2026-01-23 | 5000.97 | 5004.51 | 4809.21 | 4821.75 | 0 |
| 2026-01-22 | 4936.69 | 5007.37 | 4936.61 | 4997.51 | 0 |
| 2026-01-21 | 4921.26 | 4964.80 | 4884.95 | 4920.05 | 0 |
| 2026-01-20 | 5025.36 | 5051.01 | 4924.09 | 4935.47 | 0 |
| 2026-01-19 | 5052.45 | 5092.70 | 5020.27 | 5030.70 | 0 |
| 2026-01-16 | 5098.54 | 5148.23 | 5069.22 | 5078.22 | 0 |
| 2026-01-14 | 5062.81 | 5129.09 | 5050.02 | 5107.20 | 0 |
| 2026-01-13 | 5104.69 | 5115.15 | 5031.74 | 5073.76 | 0 |
| 2026-01-12 | 5056.38 | 5096.77 | 4993.45 | 5085.98 | 0 |
| 2026-01-09 | 5150.79 | 5179.39 | 5053.30 | 5071.71 | 0 |
| 2026-01-08 | 5259.01 | 5278.00 | 5147.51 | 5165.84 | 0 |
| 2026-01-07 | 5296.38 | 5311.57 | 5252.19 | 5271.18 | 0 |
| 2026-01-06 | 5313.26 | 5361.02 | 5293.99 | 5313.68 | 0 |
| 2026-01-05 | 5348.84 | 5364.08 | 5314.59 | 5337.33 | 0 |
| 2026-01-02 | 5224.49 | 5363.20 | 5217.37 | 5357.48 | 0 |
| 2026-01-01 | 5142.35 | 5223.50 | 5139.08 | 5216.04 | 0 |
BSE INDEX UTILS Performance — +0.68% Return
UTILS Year to Date return from 5216 to 5252, volatility 6.54%. See BSE INDEX UTILS constituent weights to track constituent weightings and sector allocation.
Period Value Change
+0.68%
5216.04 → 5251.70
Index Volatility
6.54%
Low Volatility
BSE INDEX UTILS Historical Data — FAQ
ATH, ATL, download formats and data coverage for UTILS.
What is the all-time high value of BSE INDEX UTILS?
The all-time high value of BSE INDEX UTILS was 6885.23 recorded on 2024-09-27.
What is the all-time low value of BSE INDEX UTILS?
The all-time low value of BSE INDEX UTILS was 873.85 recorded on 2005-10-28.
How can I download UTILS historical data?
You can download BSE INDEX UTILS 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 UTILS?
The highest trading volume day for BSE INDEX UTILS was 0 volume traded on historical records, with index value at N/A.