NIFTY 500 Index Historical Data
NIFTY 500 Index Historical Data. ATH 24573 (Sep 2024) • ATL 527 (Dec 1996) • 189 records
189 Records
Daily • Year to Date
NIFTY 500 All-Time High, All-Time Low & Volume Records
NIFTY 500 peak 24573 on 27 Sep 2024, trough 527 on 04 Dec 1996. For live index level, PE ratio and constituent overview, see NIFTY 500 index overview.
Index All Time High
24573.40
September 27, 2024
Index All Time Low
527.03
December 04, 1996
NIFTY 500 Historical Data — Download CSV & Excel
Showing 189 NIFTY 500 (NIFTY 500) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY 500 index.
NIFTY 500 Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 22146.35 | 22156.80 | 21997.05 | 22059.90 | 0 |
| 2026-10-06 | 22020.90 | 22203.70 | 21976.20 | 22202.85 | 0 |
| 2026-10-05 | 21956.60 | 22048.45 | 21826.55 | 21971.60 | 0 |
| 2026-10-01 | 22005.00 | 22046.80 | 21623.25 | 21857.75 | 0 |
| 2026-09-30 | 22113.55 | 22229.20 | 22057.45 | 22072.10 | 0 |
| 2026-09-29 | 22192.15 | 22206.85 | 22005.15 | 22101.00 | 0 |
| 2026-09-28 | 22541.85 | 22550.70 | 22210.40 | 22232.15 | 0 |
| 2026-09-25 | 22539.80 | 22613.70 | 22483.65 | 22603.50 | 0 |
| 2026-09-24 | 22704.05 | 22771.60 | 22540.60 | 22552.60 | 0 |
| 2026-09-23 | 22824.60 | 22941.75 | 22824.35 | 22935.10 | 0 |
| 2026-09-22 | 22902.85 | 22938.20 | 22751.35 | 22794.20 | 0 |
| 2026-09-21 | 22823.40 | 22905.05 | 22815.80 | 22860.05 | 0 |
| 2026-09-18 | 22709.70 | 22860.25 | 22707.35 | 22840.55 | 0 |
| 2026-09-17 | 22518.75 | 22718.85 | 22515.85 | 22654.65 | 0 |
| 2026-09-16 | 22526.55 | 22596.15 | 22342.75 | 22532.00 | 0 |
| 2026-09-15 | 22998.45 | 23018.30 | 22477.40 | 22477.45 | 0 |
| 2026-09-11 | 22774.05 | 22894.55 | 22672.85 | 22866.50 | 0 |
| 2026-09-10 | 22966.65 | 22993.50 | 22884.60 | 22952.35 | 0 |
| 2026-09-09 | 23015.80 | 23061.70 | 22957.60 | 22958.75 | 0 |
| 2026-09-08 | 23142.45 | 23151.45 | 23063.75 | 23106.10 | 0 |
| 2026-09-07 | 23248.05 | 23260.40 | 23124.10 | 23156.20 | 0 |
| 2026-09-04 | 23286.50 | 23349.90 | 23254.15 | 23254.15 | 0 |
| 2026-09-03 | 23300.75 | 23332.85 | 23237.25 | 23254.05 | 0 |
| 2026-09-02 | 23176.95 | 23226.20 | 23058.30 | 23222.80 | 0 |
| 2026-09-01 | 23429.65 | 23435.65 | 23243.25 | 23339.90 | 0 |
| 2026-08-31 | 23477.75 | 23485.15 | 23307.20 | 23450.35 | 0 |
| 2026-08-28 | 23513.05 | 23552.30 | 23451.10 | 23528.55 | 0 |
| 2026-08-27 | 23615.65 | 23642.85 | 23480.15 | 23482.00 | 0 |
| 2026-08-26 | 23641.35 | 23684.10 | 23557.95 | 23559.20 | 0 |
| 2026-08-25 | 23483.95 | 23613.90 | 23423.35 | 23611.60 | 0 |
| 2026-08-24 | 23560.60 | 23587.85 | 23454.10 | 23511.75 | 0 |
| 2026-08-21 | 23554.15 | 23554.15 | 23477.00 | 23530.30 | 0 |
| 2026-08-20 | 23519.80 | 23565.90 | 23491.60 | 23512.95 | 0 |
| 2026-08-19 | 23475.35 | 23488.25 | 23348.30 | 23386.20 | 0 |
| 2026-08-18 | 23521.85 | 23555.30 | 23470.90 | 23472.40 | 0 |
| 2026-08-17 | 23581.75 | 23617.30 | 23488.45 | 23564.45 | 0 |
| 2026-08-14 | 23635.65 | 23638.30 | 23564.30 | 23594.90 | 0 |
| 2026-08-13 | 23678.70 | 23678.70 | 23585.60 | 23658.10 | 0 |
| 2026-08-12 | 23689.55 | 23690.05 | 23526.20 | 23672.45 | 0 |
| 2026-08-11 | 23755.40 | 23756.05 | 23638.55 | 23681.15 | 0 |
| 2026-08-10 | 23732.75 | 23777.40 | 23667.40 | 23743.20 | 0 |
| 2026-08-07 | 23665.60 | 23754.50 | 23657.10 | 23712.10 | 0 |
| 2026-08-06 | 23756.15 | 23783.85 | 23708.55 | 23729.45 | 0 |
| 2026-08-05 | 23779.35 | 23782.70 | 23643.30 | 23735.55 | 0 |
| 2026-08-04 | 23771.45 | 23771.45 | 23573.60 | 23690.15 | 0 |
| 2026-08-03 | 23619.15 | 23803.75 | 23578.55 | 23802.85 | 0 |
| 2026-07-31 | 23409.85 | 23506.55 | 23375.55 | 23460.70 | 0 |
| 2026-07-30 | 23347.20 | 23384.65 | 23274.15 | 23353.55 | 0 |
| 2026-07-29 | 23261.05 | 23377.80 | 23233.40 | 23352.60 | 0 |
| 2026-07-28 | 23146.65 | 23172.10 | 23087.10 | 23114.90 | 0 |
| 2026-07-27 | 23070.60 | 23160.60 | 23061.35 | 23153.10 | 0 |
| 2026-07-24 | 22805.55 | 22956.95 | 22713.50 | 22913.30 | 0 |
| 2026-07-23 | 23069.10 | 23148.90 | 22937.75 | 22982.40 | 0 |
| 2026-07-22 | 23334.30 | 23335.60 | 23118.05 | 23145.05 | 0 |
| 2026-07-21 | 23340.70 | 23383.10 | 23286.15 | 23352.15 | 0 |
| 2026-07-20 | 23244.30 | 23363.30 | 23219.45 | 23338.05 | 0 |
| 2026-07-17 | 23272.30 | 23357.90 | 23235.05 | 23336.30 | 0 |
| 2026-07-16 | 23332.80 | 23348.20 | 23212.90 | 23232.65 | 0 |
| 2026-07-15 | 23250.85 | 23368.90 | 23203.95 | 23263.90 | 0 |
| 2026-07-14 | 23235.25 | 23287.45 | 23167.85 | 23199.45 | 0 |
| 2026-07-13 | 23194.80 | 23379.35 | 23135.30 | 23347.05 | 0 |
| 2026-07-10 | 23239.70 | 23358.35 | 23234.45 | 23348.40 | 0 |
| 2026-07-09 | 22958.35 | 23175.25 | 22956.40 | 23081.15 | 0 |
| 2026-07-08 | 23239.65 | 23307.00 | 22822.80 | 22908.05 | 0 |
| 2026-07-07 | 23472.40 | 23485.35 | 23332.90 | 23368.85 | 0 |
| 2026-07-06 | 23342.50 | 23447.30 | 23319.65 | 23433.95 | 0 |
| 2026-07-03 | 23416.65 | 23416.65 | 23284.30 | 23301.15 | 0 |
| 2026-07-02 | 23182.05 | 23276.20 | 23170.75 | 23264.80 | 0 |
| 2026-07-01 | 23038.65 | 23144.10 | 23032.95 | 23111.65 | 0 |
| 2026-06-30 | 23074.15 | 23088.95 | 22932.05 | 22995.65 | 0 |
| 2026-06-29 | 23112.60 | 23148.75 | 22943.85 | 23000.00 | 0 |
| 2026-06-25 | 23224.40 | 23289.95 | 23093.90 | 23113.70 | 0 |
| 2026-06-24 | 22992.90 | 23183.60 | 22941.05 | 23126.30 | 0 |
| 2026-06-23 | 23260.00 | 23302.25 | 22976.95 | 23010.95 | 0 |
| 2026-06-22 | 23240.90 | 23289.75 | 23213.85 | 23261.85 | 0 |
| 2026-06-19 | 23082.70 | 23174.65 | 23023.35 | 23144.20 | 0 |
| 2026-06-18 | 23129.90 | 23221.35 | 23090.35 | 23206.45 | 0 |
| 2026-06-17 | 23048.70 | 23120.90 | 22990.95 | 23109.70 | 0 |
| 2026-06-16 | 22962.45 | 23009.40 | 22902.35 | 22997.25 | 0 |
| 2026-06-15 | 22955.80 | 23019.45 | 22859.65 | 22891.30 | 0 |
| 2026-06-12 | 22376.45 | 22618.70 | 22295.15 | 22599.80 | 0 |
| 2026-06-11 | 22128.55 | 22258.90 | 22063.75 | 22114.45 | 0 |
| 2026-06-10 | 22377.00 | 22455.90 | 22200.35 | 22233.85 | 0 |
| 2026-06-09 | 22298.85 | 22390.50 | 22233.45 | 22370.15 | 0 |
| 2026-06-08 | 22191.55 | 22357.70 | 22119.30 | 22173.70 | 0 |
| 2026-06-05 | 22569.45 | 22614.65 | 22379.05 | 22465.35 | 0 |
| 2026-06-04 | 22362.40 | 22559.85 | 22328.35 | 22497.70 | 0 |
| 2026-06-03 | 22488.15 | 22505.00 | 22202.60 | 22451.85 | 0 |
| 2026-06-02 | 22302.05 | 22563.25 | 22253.00 | 22521.10 | 0 |
| 2026-06-01 | 22760.80 | 22810.20 | 22414.80 | 22437.95 | 0 |
| 2026-05-29 | 23012.80 | 23075.25 | 22598.45 | 22657.00 | 0 |
| 2026-05-27 | 22895.75 | 22999.45 | 22886.45 | 22967.40 | 0 |
| 2026-05-26 | 22925.65 | 23015.00 | 22858.20 | 22897.20 | 0 |
| 2026-05-25 | 22859.50 | 22949.95 | 22849.10 | 22929.45 | 0 |
| 2026-05-22 | 22639.70 | 22727.90 | 22604.80 | 22651.30 | 0 |
| 2026-05-21 | 22745.90 | 22781.00 | 22557.00 | 22602.85 | 0 |
| 2026-05-20 | 22379.85 | 22597.65 | 22316.45 | 22578.15 | 0 |
| 2026-05-19 | 22501.15 | 22646.65 | 22485.45 | 22521.75 | 0 |
| 2026-05-18 | 22382.00 | 22494.10 | 22150.50 | 22461.05 | 0 |
| 2026-05-15 | 22664.40 | 22710.85 | 22502.60 | 22531.15 | 0 |
| 2026-05-14 | 22505.00 | 22675.80 | 22338.65 | 22613.10 | 0 |
| 2026-05-13 | 22292.15 | 22532.00 | 22208.50 | 22377.35 | 0 |
| 2026-05-12 | 22728.70 | 22768.10 | 22270.95 | 22299.90 | 0 |
| 2026-05-11 | 22957.40 | 22962.15 | 22777.45 | 22795.75 | 0 |
| 2026-05-08 | 23166.05 | 23185.65 | 23080.30 | 23115.65 | 0 |
| 2026-05-07 | 23219.35 | 23304.50 | 23142.45 | 23214.00 | 0 |
| 2026-05-06 | 22978.95 | 23150.90 | 22849.95 | 23133.40 | 0 |
| 2026-05-05 | 22796.65 | 22842.25 | 22672.80 | 22808.25 | 0 |
| 2026-05-04 | 22783.80 | 22954.30 | 22709.75 | 22830.75 | 0 |
| 2026-04-30 | 22736.80 | 22759.00 | 22498.00 | 22683.55 | 0 |
| 2026-04-29 | 22875.30 | 23026.95 | 22825.15 | 22871.00 | 0 |
| 2026-04-28 | 22808.15 | 22904.00 | 22733.90 | 22765.60 | 0 |
| 2026-04-27 | 22645.85 | 22853.85 | 22640.85 | 22821.40 | 0 |
| 2026-04-24 | 22788.80 | 22872.05 | 22472.50 | 22570.05 | 0 |
| 2026-04-23 | 22873.15 | 22957.60 | 22788.60 | 22810.85 | 0 |
| 2026-04-22 | 22975.85 | 23054.50 | 22923.55 | 22991.50 | 0 |
| 2026-04-21 | 22898.95 | 23064.35 | 22893.60 | 23042.35 | 0 |
| 2026-04-20 | 22906.65 | 22987.60 | 22717.55 | 22865.80 | 0 |
| 2026-04-17 | 22660.55 | 22882.15 | 22605.15 | 22869.40 | 0 |
| 2026-04-16 | 22757.05 | 22792.25 | 22529.65 | 22656.30 | 0 |
| 2026-04-15 | 22506.95 | 22621.90 | 22496.75 | 22595.55 | 0 |
| 2026-04-13 | 21906.15 | 22244.90 | 21816.35 | 22179.05 | 0 |
| 2026-04-10 | 22151.05 | 22364.30 | 22133.15 | 22346.75 | 0 |
| 2026-04-09 | 22090.70 | 22189.50 | 21943.20 | 22037.50 | 0 |
| 2026-04-08 | 21998.60 | 22159.50 | 21952.40 | 22137.10 | 0 |
| 2026-04-07 | 21085.30 | 21313.10 | 20959.35 | 21296.45 | 0 |
| 2026-04-06 | 20990.85 | 21217.95 | 20789.45 | 21194.05 | 0 |
| 2026-04-02 | 20666.70 | 20990.05 | 20385.65 | 20938.35 | 0 |
| 2026-04-01 | 21067.15 | 21153.25 | 20867.40 | 20935.15 | 0 |
| 2026-03-30 | 20762.35 | 20889.25 | 20490.45 | 20528.05 | 0 |
| 2026-03-27 | 21357.35 | 21364.35 | 21007.15 | 21020.15 | 0 |
| 2026-03-25 | 21236.25 | 21612.45 | 21236.05 | 21478.20 | 0 |
| 2026-03-24 | 21045.45 | 21183.15 | 20743.90 | 21067.00 | 0 |
| 2026-03-23 | 21079.60 | 21090.05 | 20611.80 | 20664.25 | 0 |
| 2026-03-20 | 21349.95 | 21558.00 | 21294.85 | 21327.90 | 0 |
| 2026-03-19 | 21466.40 | 21562.80 | 21156.20 | 21225.80 | 0 |
| 2026-03-18 | 21721.45 | 21990.40 | 21713.40 | 21917.40 | 0 |
| 2026-03-17 | 21585.05 | 21729.65 | 21446.15 | 21669.30 | 0 |
| 2026-03-16 | 21355.95 | 21593.25 | 21110.00 | 21498.80 | 0 |
| 2026-03-13 | 21763.25 | 21780.75 | 21351.10 | 21391.20 | 0 |
| 2026-03-12 | 21888.40 | 22059.60 | 21703.90 | 21897.50 | 0 |
| 2026-03-11 | 22351.85 | 22440.90 | 22009.30 | 22042.30 | 0 |
| 2026-03-10 | 22310.80 | 22385.65 | 22141.85 | 22342.95 | 0 |
| 2026-03-09 | 21995.15 | 22090.70 | 21743.15 | 22056.55 | 0 |
| 2026-03-06 | 22621.55 | 22701.60 | 22456.45 | 22481.30 | 0 |
| 2026-03-05 | 22536.75 | 22760.85 | 22468.20 | 22697.80 | 0 |
| 2026-03-04 | 22438.00 | 22517.40 | 22283.15 | 22409.80 | 0 |
| 2026-03-02 | 22547.00 | 22992.35 | 22539.65 | 22835.95 | 0 |
| 2026-02-27 | 23423.95 | 23433.55 | 23136.75 | 23166.85 | 0 |
| 2026-02-26 | 23462.05 | 23502.95 | 23340.75 | 23448.50 | 0 |
| 2026-02-25 | 23388.45 | 23500.10 | 23325.90 | 23403.80 | 0 |
| 2026-02-24 | 23418.10 | 23418.10 | 23168.05 | 23304.60 | 0 |
| 2026-02-23 | 23493.30 | 23566.85 | 23394.25 | 23484.95 | 0 |
| 2026-02-20 | 23252.75 | 23467.40 | 23221.15 | 23395.00 | 0 |
| 2026-02-19 | 23691.60 | 23697.90 | 23235.35 | 23297.45 | 0 |
| 2026-02-18 | 23571.50 | 23657.75 | 23490.35 | 23645.80 | 0 |
| 2026-02-17 | 23445.30 | 23563.25 | 23394.80 | 23540.05 | 0 |
| 2026-02-16 | 23248.55 | 23487.35 | 23190.20 | 23472.45 | 0 |
| 2026-02-13 | 23448.70 | 23464.05 | 23285.00 | 23313.15 | 0 |
| 2026-02-12 | 23753.80 | 23753.80 | 23589.05 | 23651.55 | 0 |
| 2026-02-11 | 23808.10 | 23811.15 | 23707.15 | 23783.05 | 0 |
| 2026-02-10 | 23752.60 | 23796.40 | 23691.50 | 23753.75 | 0 |
| 2026-02-09 | 23600.85 | 23693.05 | 23535.40 | 23683.40 | 0 |
| 2026-02-06 | 23366.50 | 23447.00 | 23211.40 | 23434.00 | 0 |
| 2026-02-05 | 23509.75 | 23509.95 | 23337.35 | 23411.70 | 0 |
| 2026-02-04 | 23414.10 | 23562.70 | 23284.45 | 23534.95 | 0 |
| 2026-02-03 | 23870.20 | 23912.35 | 23355.50 | 23446.30 | 0 |
| 2026-02-02 | 22595.45 | 22869.70 | 22408.50 | 22837.00 | 0 |
| 2026-02-01 | 23067.50 | 23160.10 | 22337.30 | 22611.30 | 0 |
| 2026-01-30 | 22994.30 | 23110.20 | 22916.00 | 23079.50 | 0 |
| 2026-01-29 | 23107.50 | 23158.60 | 22922.60 | 23134.80 | 0 |
| 2026-01-28 | 22899.60 | 23101.75 | 22884.50 | 23082.10 | 0 |
| 2026-01-27 | 22752.70 | 22886.95 | 22562.95 | 22819.25 | 0 |
| 2026-01-23 | 23072.30 | 23073.35 | 22679.70 | 22706.20 | 0 |
| 2026-01-22 | 23013.45 | 23144.55 | 22888.50 | 23008.75 | 0 |
| 2026-01-21 | 22864.50 | 22981.80 | 22586.80 | 22835.15 | 0 |
| 2026-01-20 | 23365.65 | 23368.15 | 22888.65 | 22946.65 | 0 |
| 2026-01-19 | 23443.30 | 23443.35 | 23324.85 | 23373.75 | 0 |
| 2026-01-16 | 23502.85 | 23652.70 | 23455.50 | 23485.30 | 0 |
| 2026-01-14 | 23422.10 | 23558.70 | 23399.90 | 23475.85 | 0 |
| 2026-01-13 | 23603.45 | 23627.05 | 23336.05 | 23480.65 | 0 |
| 2026-01-12 | 23459.40 | 23533.45 | 23199.50 | 23510.45 | 0 |
| 2026-01-09 | 23646.75 | 23741.75 | 23407.70 | 23467.35 | 0 |
| 2026-01-08 | 23996.20 | 24010.45 | 23657.35 | 23680.10 | 0 |
| 2026-01-07 | 23995.85 | 24050.55 | 23942.25 | 24016.60 | 0 |
| 2026-01-06 | 24042.90 | 24089.75 | 23941.40 | 24010.50 | 0 |
| 2026-01-05 | 24123.10 | 24144.20 | 23999.15 | 24058.45 | 0 |
| 2026-01-02 | 23935.95 | 24107.70 | 23921.45 | 24099.00 | 0 |
| 2026-01-01 | 23914.65 | 23925.55 | 23835.55 | 23909.55 | 0 |
NIFTY 500 Performance — -7.74% Return
NIFTY 500 Year to Date return from 23910 to 22060, volatility 3.04%.
Period Value Change
-7.74%
23909.55 → 22059.90
Index Volatility
3.04%
Low Volatility
NIFTY 500 Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY 500. See NIFTY 500 weightage distribution to track constituent weightings and sector allocation.
What is the all-time high value of NIFTY 500?
The all-time high value of NIFTY 500 was 24573.4 recorded on 2024-09-27.
What is the all-time low value of NIFTY 500?
The all-time low value of NIFTY 500 was 527.03 recorded on 1996-12-04.
How can I download NIFTY 500 historical data?
You can download NIFTY 500 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 NIFTY 500?
The highest trading volume day for NIFTY 500 was 0 volume traded on historical records, with index value at N/A.