BSE SME IPO Index Historical Data
ATH 122298 (Jan 2025) • ATL 100 (Aug 2012) • 126 records
126 Records
Daily • Year to Date
BSE SME IPO All-Time High, All-Time Low & Volume Records
BSE SME IPO peak 122298 on 06 Jan 2025, trough 100 on 31 Aug 2012. For live index level, PE ratio and constituent overview, see BSE SME IPO index analysis.
Index All Time High
122298.30
January 06, 2025
Index All Time Low
99.86
August 31, 2012
BSE SME IPO Historical Data — Download CSV & Excel
Showing 126 BSE SME IPO (BSE SME IPO) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE SME IPO index.
BSE SME IPO Historical Data — 126 Daily Records
Total Records
126
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-08 | 98110.43 | 98235.38 | 95966.52 | 96043.94 | 0 |
| 2026-07-07 | 97909.35 | 98249.71 | 97664.19 | 98016.43 | 0 |
| 2026-07-06 | 98367.35 | 98610.29 | 97806.44 | 97903.20 | 0 |
| 2026-07-03 | 98663.30 | 98945.78 | 98221.50 | 98399.18 | 0 |
| 2026-07-02 | 98359.10 | 98750.40 | 98291.79 | 98435.67 | 0 |
| 2026-07-01 | 99438.88 | 99654.83 | 98510.01 | 98557.73 | 0 |
| 2026-06-30 | 99308.58 | 99725.57 | 99101.58 | 99390.35 | 0 |
| 2026-06-29 | 98432.21 | 99190.39 | 98380.46 | 99035.71 | 0 |
| 2026-06-25 | 98355.06 | 98765.20 | 98032.29 | 98233.77 | 0 |
| 2026-06-24 | 98682.07 | 98821.10 | 98039.07 | 98205.18 | 0 |
| 2026-06-23 | 98143.46 | 98420.49 | 97691.78 | 98101.47 | 0 |
| 2026-06-22 | 96652.79 | 97619.97 | 96618.62 | 97514.42 | 0 |
| 2026-06-19 | 95790.78 | 96473.14 | 95783.93 | 96381.13 | 0 |
| 2026-06-18 | 96012.93 | 96229.75 | 95663.32 | 95762.32 | 0 |
| 2026-06-17 | 95968.44 | 96269.15 | 95475.99 | 95744.19 | 0 |
| 2026-06-16 | 95349.39 | 95822.44 | 95166.34 | 95600.04 | 0 |
| 2026-06-15 | 94083.30 | 95251.34 | 94052.20 | 94911.17 | 0 |
| 2026-06-12 | 92596.08 | 93480.96 | 92571.29 | 93203.18 | 0 |
| 2026-06-11 | 92977.71 | 92977.71 | 92090.56 | 92216.09 | 0 |
| 2026-06-10 | 93727.30 | 93816.13 | 92652.84 | 92706.33 | 0 |
| 2026-06-09 | 92898.67 | 93638.82 | 92898.67 | 93584.87 | 0 |
| 2026-06-08 | 93615.64 | 93830.26 | 92683.85 | 92796.29 | 0 |
| 2026-06-05 | 94198.25 | 94499.22 | 93770.62 | 94005.39 | 0 |
| 2026-06-04 | 93451.81 | 94400.63 | 93098.70 | 94092.86 | 0 |
| 2026-06-03 | 92925.10 | 93351.90 | 92642.21 | 93272.44 | 0 |
| 2026-06-02 | 92312.30 | 92880.45 | 91771.65 | 92808.49 | 0 |
| 2026-06-01 | 93230.18 | 93557.40 | 92214.04 | 92299.09 | 0 |
| 2026-05-29 | 94131.89 | 94408.60 | 93116.28 | 93138.52 | 0 |
| 2026-05-27 | 94278.41 | 94440.60 | 93917.36 | 94036.43 | 0 |
| 2026-05-26 | 94086.63 | 94467.22 | 93753.99 | 94100.60 | 0 |
| 2026-05-25 | 91967.90 | 93262.09 | 91967.90 | 93168.48 | 0 |
| 2026-05-22 | 91082.02 | 91934.69 | 90928.64 | 91811.99 | 0 |
| 2026-05-21 | 91010.18 | 91581.94 | 90897.36 | 90928.61 | 0 |
| 2026-05-20 | 90429.07 | 91033.92 | 90161.85 | 90834.07 | 0 |
| 2026-05-19 | 89462.71 | 90461.17 | 89462.71 | 90332.09 | 0 |
| 2026-05-18 | 91548.29 | 91568.14 | 89359.89 | 89534.31 | 0 |
| 2026-05-15 | 92115.52 | 92482.04 | 91672.19 | 91888.79 | 0 |
| 2026-05-14 | 91932.13 | 92265.28 | 91263.88 | 92139.84 | 0 |
| 2026-05-13 | 91324.54 | 92051.18 | 91225.66 | 91881.43 | 0 |
| 2026-05-12 | 93621.63 | 93717.68 | 91481.61 | 91561.82 | 0 |
| 2026-05-11 | 94209.69 | 94212.50 | 93251.59 | 93855.68 | 0 |
| 2026-05-08 | 94308.89 | 94472.02 | 93761.65 | 94150.72 | 0 |
| 2026-05-07 | 93760.32 | 94085.75 | 93306.53 | 94009.01 | 0 |
| 2026-05-06 | 92827.99 | 93506.17 | 92564.22 | 93390.34 | 0 |
| 2026-05-05 | 92553.80 | 92909.62 | 92248.74 | 92347.80 | 0 |
| 2026-05-04 | 92072.09 | 92974.92 | 92055.76 | 92480.92 | 0 |
| 2026-04-30 | 92069.06 | 92119.93 | 91400.27 | 91931.87 | 0 |
| 2026-04-29 | 92348.56 | 93127.81 | 92015.20 | 92163.05 | 0 |
| 2026-04-28 | 92200.57 | 92719.90 | 91892.68 | 92065.22 | 0 |
| 2026-04-27 | 90686.70 | 92114.12 | 90565.83 | 91955.91 | 0 |
| 2026-04-24 | 90863.59 | 91073.47 | 89870.55 | 90322.09 | 0 |
| 2026-04-23 | 91303.88 | 91396.00 | 90684.30 | 90829.12 | 0 |
| 2026-04-22 | 90688.79 | 91368.36 | 90599.08 | 91140.28 | 0 |
| 2026-04-21 | 90814.20 | 91432.70 | 90631.20 | 90689.02 | 0 |
| 2026-04-20 | 90715.74 | 91180.26 | 90393.12 | 90681.91 | 0 |
| 2026-04-17 | 89350.69 | 90757.86 | 89350.69 | 90667.73 | 0 |
| 2026-04-16 | 88852.15 | 89337.70 | 88781.08 | 89257.43 | 0 |
| 2026-04-15 | 86712.59 | 88382.24 | 86707.80 | 88314.30 | 0 |
| 2026-04-13 | 85578.33 | 86407.29 | 85062.98 | 86274.36 | 0 |
| 2026-04-10 | 84817.35 | 85893.81 | 84745.61 | 85750.31 | 0 |
| 2026-04-09 | 84356.79 | 84764.92 | 84099.47 | 84254.02 | 0 |
| 2026-04-08 | 82028.50 | 84129.08 | 82028.50 | 83885.52 | 0 |
| 2026-04-07 | 79782.14 | 81055.91 | 79735.73 | 80938.14 | 0 |
| 2026-04-06 | 78013.13 | 79799.12 | 77982.31 | 79745.46 | 0 |
| 2026-04-02 | 76885.70 | 78219.41 | 76322.76 | 78111.65 | 0 |
| 2026-04-01 | 74629.13 | 77210.71 | 74629.13 | 77045.93 | 0 |
| 2026-03-30 | 75783.25 | 75790.66 | 73866.86 | 74111.50 | 0 |
| 2026-03-27 | 77463.58 | 77484.68 | 75808.30 | 75982.92 | 0 |
| 2026-03-25 | 77194.66 | 78662.80 | 77145.48 | 77587.83 | 0 |
| 2026-03-24 | 76507.39 | 77534.31 | 76498.04 | 77203.47 | 0 |
| 2026-03-23 | 78498.88 | 78520.64 | 76027.91 | 76188.37 | 0 |
| 2026-03-20 | 78324.59 | 78998.62 | 78267.33 | 78428.87 | 0 |
| 2026-03-19 | 78831.07 | 78831.07 | 78063.22 | 78264.75 | 0 |
| 2026-03-18 | 78406.31 | 79374.19 | 78387.36 | 78986.79 | 0 |
| 2026-03-17 | 78498.91 | 78958.36 | 78313.60 | 78320.20 | 0 |
| 2026-03-16 | 79258.55 | 79501.99 | 78196.80 | 78476.88 | 0 |
| 2026-03-13 | 80456.67 | 80505.30 | 78873.87 | 79249.83 | 0 |
| 2026-03-12 | 80896.89 | 80958.89 | 80342.04 | 80466.68 | 0 |
| 2026-03-11 | 81340.80 | 81442.61 | 80831.78 | 81086.94 | 0 |
| 2026-03-10 | 80889.33 | 81523.89 | 80768.44 | 81437.94 | 0 |
| 2026-03-09 | 82281.34 | 82306.82 | 80482.02 | 80786.02 | 0 |
| 2026-03-06 | 82189.03 | 82630.65 | 82088.19 | 82259.31 | 0 |
| 2026-03-05 | 81535.11 | 82400.75 | 81535.11 | 82024.41 | 0 |
| 2026-03-04 | 82493.08 | 82513.07 | 81340.31 | 81427.46 | 0 |
| 2026-03-02 | 83355.32 | 83355.32 | 82075.29 | 82755.09 | 0 |
| 2026-02-27 | 83959.22 | 84100.23 | 83133.17 | 83887.55 | 0 |
| 2026-02-26 | 84314.62 | 84376.25 | 83718.09 | 83816.53 | 0 |
| 2026-02-25 | 84563.36 | 84910.65 | 84160.16 | 84240.04 | 0 |
| 2026-02-24 | 85312.49 | 85371.84 | 84300.59 | 84493.09 | 0 |
| 2026-02-23 | 85743.39 | 86135.23 | 85030.84 | 85158.98 | 0 |
| 2026-02-20 | 85829.06 | 86002.03 | 85624.27 | 85736.17 | 0 |
| 2026-02-19 | 86654.59 | 86868.88 | 85763.01 | 85835.64 | 0 |
| 2026-02-18 | 86537.84 | 86779.28 | 86115.87 | 86482.34 | 0 |
| 2026-02-17 | 86310.27 | 86729.61 | 86210.79 | 86448.90 | 0 |
| 2026-02-16 | 87239.32 | 87369.52 | 86374.91 | 86400.49 | 0 |
| 2026-02-13 | 88043.30 | 88043.30 | 87140.48 | 87404.75 | 0 |
| 2026-02-12 | 88108.87 | 88236.89 | 87639.19 | 87985.99 | 0 |
| 2026-02-11 | 88213.56 | 88296.38 | 87832.38 | 88033.08 | 0 |
| 2026-02-10 | 88502.73 | 88651.79 | 87961.44 | 88157.55 | 0 |
| 2026-02-09 | 88275.06 | 88717.99 | 88215.59 | 88322.04 | 0 |
| 2026-02-06 | 87744.40 | 88278.27 | 87226.02 | 88188.47 | 0 |
| 2026-02-05 | 88753.05 | 88963.03 | 87728.84 | 87861.85 | 0 |
| 2026-02-04 | 88283.23 | 88907.07 | 88089.69 | 88773.48 | 0 |
| 2026-02-03 | 86725.56 | 88273.14 | 86717.72 | 88221.27 | 0 |
| 2026-02-02 | 85293.28 | 85706.94 | 84679.05 | 85312.00 | 0 |
| 2026-02-01 | 85657.55 | 86033.41 | 84765.19 | 85049.53 | 0 |
| 2026-01-30 | 84780.95 | 85762.74 | 84472.09 | 85433.97 | 0 |
| 2026-01-29 | 85895.24 | 86028.31 | 85017.84 | 85125.85 | 0 |
| 2026-01-28 | 85328.38 | 85978.70 | 85324.09 | 85852.62 | 0 |
| 2026-01-27 | 86624.91 | 86744.63 | 85260.23 | 85501.23 | 0 |
| 2026-01-23 | 87740.50 | 87929.04 | 86467.89 | 86632.88 | 0 |
| 2026-01-22 | 86242.66 | 87747.59 | 86242.66 | 87454.59 | 0 |
| 2026-01-21 | 87265.72 | 87287.36 | 85702.00 | 86127.23 | 0 |
| 2026-01-20 | 90095.73 | 90307.33 | 87419.64 | 87472.12 | 0 |
| 2026-01-19 | 91585.19 | 91629.41 | 90012.66 | 90243.83 | 0 |
| 2026-01-16 | 91910.68 | 92224.06 | 91576.03 | 91627.56 | 0 |
| 2026-01-14 | 92002.80 | 92202.94 | 91683.16 | 91986.07 | 0 |
| 2026-01-13 | 92045.86 | 92594.82 | 91838.79 | 92019.29 | 0 |
| 2026-01-12 | 92895.50 | 92895.50 | 90659.46 | 91878.56 | 0 |
| 2026-01-09 | 93370.75 | 93715.91 | 92564.72 | 92717.72 | 0 |
| 2026-01-08 | 94740.01 | 94915.72 | 93410.37 | 93428.17 | 0 |
| 2026-01-07 | 95008.04 | 95229.31 | 94461.95 | 94748.30 | 0 |
| 2026-01-06 | 95330.84 | 95610.01 | 94686.69 | 94923.55 | 0 |
| 2026-01-05 | 95849.33 | 96144.62 | 95166.79 | 95250.81 | 0 |
| 2026-01-02 | 96213.18 | 96234.91 | 95598.71 | 95980.32 | 0 |
| 2026-01-01 | 95915.61 | 96300.75 | 95766.09 | 96108.39 | 0 |
BSE SME IPO Performance — -0.07% Return
BSE SME IPO Year to Date return from 96108 to 96044, volatility 6.82%.
Period Value Change
-0.07%
96108.39 → 96043.94
Index Volatility
6.82%
Low Volatility
BSE SME IPO Historical Data — FAQ
ATH, ATL, download formats and data coverage for BSE SME IPO. Check BSE SME IPO market value trends to monitor the combined market capitalisation of all constituents.
What is the all-time high value of BSE SME IPO?
The all-time high value of BSE SME IPO was 122298.3 recorded on 2025-01-06.
What is the all-time low value of BSE SME IPO?
The all-time low value of BSE SME IPO was 99.86 recorded on 2012-08-31.
How can I download BSE SME IPO historical data?
You can download BSE SME IPO 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 BSE SME IPO?
The highest trading volume day for BSE SME IPO was 0 volume traded on historical records, with index value at N/A.