NIFTY CAPITAL MARKETS Index Historical Data
NIFTY CAPITAL MARKETS Index Historical Data. ATH 5697 (May 2026) • ATL 623 (Mar 2020) • 189 records
189 Records
Daily • Year to Date
NIFTY CAPITAL MARKETS All-Time High, All-Time Low & Volume Records
NIFTY CAPITAL MKT peak 5697 on 27 May 2026, trough 623 on 24 Mar 2020. For live index level, PE ratio and constituent overview, see NIFTY CAPITAL MARKETS index performance.
Index All Time High
5697.10
May 27, 2026
Index All Time Low
623.46
March 24, 2020
NIFTY CAPITAL MARKETS Historical Data — Download CSV & Excel
Showing 189 NIFTY CAPITAL MARKETS (NIFTY CAPITAL MKT) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY CAPITAL MARKETS index.
NIFTY CAPITAL MARKETS Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 5239.25 | 5309.65 | 5208.80 | 5288.40 | 0 |
| 2026-10-06 | 5167.20 | 5264.75 | 5164.15 | 5262.55 | 0 |
| 2026-10-05 | 5051.85 | 5145.75 | 5047.85 | 5137.05 | 0 |
| 2026-10-01 | 5083.55 | 5110.75 | 4975.05 | 5041.80 | 0 |
| 2026-09-30 | 5098.80 | 5138.10 | 5079.25 | 5089.65 | 0 |
| 2026-09-29 | 5125.80 | 5172.65 | 5088.90 | 5088.90 | 0 |
| 2026-09-28 | 5241.65 | 5241.65 | 5136.80 | 5141.10 | 0 |
| 2026-09-25 | 5317.00 | 5324.05 | 5240.70 | 5259.25 | 0 |
| 2026-09-24 | 5328.95 | 5378.65 | 5289.05 | 5298.00 | 0 |
| 2026-09-23 | 5294.05 | 5371.20 | 5290.75 | 5364.85 | 0 |
| 2026-09-22 | 5263.40 | 5307.65 | 5262.30 | 5281.65 | 0 |
| 2026-09-21 | 5322.35 | 5328.65 | 5210.75 | 5255.85 | 0 |
| 2026-09-18 | 5274.00 | 5334.40 | 5272.60 | 5326.35 | 0 |
| 2026-09-17 | 5217.45 | 5292.45 | 5204.95 | 5269.90 | 0 |
| 2026-09-16 | 5238.25 | 5255.40 | 5142.95 | 5219.45 | 0 |
| 2026-09-15 | 5380.40 | 5389.75 | 5245.65 | 5255.60 | 0 |
| 2026-09-11 | 5324.60 | 5387.85 | 5250.50 | 5371.80 | 0 |
| 2026-09-10 | 5344.05 | 5365.75 | 5320.50 | 5353.60 | 0 |
| 2026-09-09 | 5401.80 | 5406.25 | 5344.15 | 5363.40 | 0 |
| 2026-09-08 | 5462.55 | 5462.60 | 5394.80 | 5430.90 | 0 |
| 2026-09-07 | 5431.10 | 5480.85 | 5426.15 | 5457.60 | 0 |
| 2026-09-04 | 5406.40 | 5453.35 | 5389.40 | 5419.35 | 0 |
| 2026-09-03 | 5378.65 | 5405.45 | 5315.35 | 5357.20 | 0 |
| 2026-09-02 | 5356.30 | 5378.30 | 5295.00 | 5352.60 | 0 |
| 2026-09-01 | 5474.05 | 5478.90 | 5357.15 | 5391.00 | 0 |
| 2026-08-31 | 5495.10 | 5502.35 | 5407.00 | 5485.35 | 0 |
| 2026-08-28 | 5461.85 | 5509.10 | 5438.55 | 5507.85 | 0 |
| 2026-08-27 | 5525.30 | 5552.00 | 5457.00 | 5465.15 | 0 |
| 2026-08-26 | 5523.95 | 5551.10 | 5506.75 | 5532.70 | 0 |
| 2026-08-25 | 5462.80 | 5510.05 | 5451.75 | 5508.65 | 0 |
| 2026-08-24 | 5435.75 | 5498.95 | 5429.30 | 5457.25 | 0 |
| 2026-08-21 | 5394.80 | 5444.20 | 5380.05 | 5423.15 | 0 |
| 2026-08-20 | 5367.00 | 5438.90 | 5355.85 | 5399.90 | 0 |
| 2026-08-19 | 5324.10 | 5344.05 | 5290.15 | 5327.40 | 0 |
| 2026-08-18 | 5310.05 | 5321.70 | 5238.25 | 5315.80 | 0 |
| 2026-08-17 | 5275.00 | 5340.55 | 5217.70 | 5318.40 | 0 |
| 2026-08-14 | 5351.40 | 5351.55 | 5284.30 | 5289.40 | 0 |
| 2026-08-13 | 5345.55 | 5371.35 | 5321.35 | 5348.40 | 0 |
| 2026-08-12 | 5365.05 | 5365.05 | 5291.20 | 5339.55 | 0 |
| 2026-08-11 | 5303.30 | 5344.85 | 5255.15 | 5337.55 | 0 |
| 2026-08-10 | 5203.45 | 5314.35 | 5170.10 | 5295.50 | 0 |
| 2026-08-07 | 5212.50 | 5251.35 | 5189.50 | 5204.50 | 0 |
| 2026-08-06 | 5260.40 | 5263.30 | 5207.15 | 5215.45 | 0 |
| 2026-08-05 | 5316.00 | 5316.00 | 5230.25 | 5251.25 | 0 |
| 2026-08-04 | 5265.30 | 5332.65 | 5245.95 | 5281.50 | 0 |
| 2026-08-03 | 5346.40 | 5349.20 | 5245.75 | 5264.85 | 0 |
| 2026-07-31 | 5244.10 | 5321.00 | 5234.60 | 5307.15 | 0 |
| 2026-07-30 | 5284.40 | 5284.75 | 5211.70 | 5232.20 | 0 |
| 2026-07-29 | 5264.55 | 5294.90 | 5253.00 | 5285.70 | 0 |
| 2026-07-28 | 5287.45 | 5304.20 | 5230.05 | 5245.05 | 0 |
| 2026-07-27 | 5275.15 | 5308.20 | 5268.60 | 5291.40 | 0 |
| 2026-07-24 | 5228.95 | 5263.50 | 5184.10 | 5243.85 | 0 |
| 2026-07-23 | 5304.35 | 5335.35 | 5248.20 | 5257.10 | 0 |
| 2026-07-22 | 5386.20 | 5393.85 | 5298.95 | 5327.30 | 0 |
| 2026-07-21 | 5409.35 | 5454.75 | 5377.70 | 5383.20 | 0 |
| 2026-07-20 | 5378.10 | 5431.10 | 5335.75 | 5413.25 | 0 |
| 2026-07-17 | 5407.10 | 5412.05 | 5360.85 | 5384.55 | 0 |
| 2026-07-16 | 5548.50 | 5550.95 | 5388.15 | 5394.55 | 0 |
| 2026-07-15 | 5520.50 | 5548.00 | 5486.10 | 5527.15 | 0 |
| 2026-07-14 | 5524.45 | 5548.90 | 5485.80 | 5498.80 | 0 |
| 2026-07-13 | 5510.50 | 5543.70 | 5489.90 | 5537.50 | 0 |
| 2026-07-10 | 5501.60 | 5551.25 | 5499.50 | 5540.10 | 0 |
| 2026-07-09 | 5372.35 | 5481.50 | 5372.00 | 5472.15 | 0 |
| 2026-07-08 | 5363.80 | 5452.10 | 5302.90 | 5348.50 | 0 |
| 2026-07-07 | 5509.25 | 5515.45 | 5364.45 | 5410.25 | 0 |
| 2026-07-06 | 5551.90 | 5553.60 | 5487.40 | 5493.45 | 0 |
| 2026-07-03 | 5574.40 | 5583.90 | 5530.40 | 5543.95 | 0 |
| 2026-07-02 | 5575.25 | 5608.60 | 5529.05 | 5536.25 | 0 |
| 2026-07-01 | 5458.95 | 5560.25 | 5458.20 | 5554.50 | 0 |
| 2026-06-30 | 5470.45 | 5497.95 | 5438.60 | 5447.40 | 0 |
| 2026-06-29 | 5419.40 | 5475.95 | 5418.70 | 5453.65 | 0 |
| 2026-06-25 | 5463.85 | 5498.75 | 5429.85 | 5437.00 | 0 |
| 2026-06-24 | 5488.35 | 5507.25 | 5445.70 | 5455.45 | 0 |
| 2026-06-23 | 5583.05 | 5586.10 | 5490.65 | 5500.05 | 0 |
| 2026-06-22 | 5587.50 | 5600.40 | 5562.20 | 5581.40 | 0 |
| 2026-06-19 | 5535.70 | 5575.80 | 5518.75 | 5562.70 | 0 |
| 2026-06-18 | 5515.85 | 5589.75 | 5492.45 | 5549.50 | 0 |
| 2026-06-17 | 5555.85 | 5563.30 | 5464.25 | 5505.25 | 0 |
| 2026-06-16 | 5537.30 | 5537.60 | 5472.70 | 5526.40 | 0 |
| 2026-06-15 | 5451.45 | 5533.15 | 5413.25 | 5513.00 | 0 |
| 2026-06-12 | 5250.30 | 5355.15 | 5215.20 | 5347.60 | 0 |
| 2026-06-11 | 5177.10 | 5222.00 | 5158.35 | 5169.40 | 0 |
| 2026-06-10 | 5317.90 | 5321.90 | 5193.25 | 5209.50 | 0 |
| 2026-06-09 | 5257.15 | 5317.50 | 5251.90 | 5306.35 | 0 |
| 2026-06-08 | 5190.50 | 5278.25 | 5172.15 | 5222.30 | 0 |
| 2026-06-05 | 5369.60 | 5418.65 | 5222.30 | 5273.35 | 0 |
| 2026-06-04 | 5266.90 | 5378.15 | 5256.95 | 5348.20 | 0 |
| 2026-06-03 | 5343.85 | 5350.95 | 5192.10 | 5288.25 | 0 |
| 2026-06-02 | 5329.55 | 5352.70 | 5266.70 | 5339.90 | 0 |
| 2026-06-01 | 5502.70 | 5520.60 | 5354.95 | 5366.95 | 0 |
| 2026-05-29 | 5589.95 | 5595.85 | 5450.30 | 5473.80 | 0 |
| 2026-05-27 | 5681.45 | 5697.10 | 5567.60 | 5577.50 | 0 |
| 2026-05-26 | 5661.25 | 5683.60 | 5633.20 | 5671.50 | 0 |
| 2026-05-25 | 5615.85 | 5666.65 | 5593.60 | 5648.90 | 0 |
| 2026-05-22 | 5590.90 | 5606.00 | 5529.30 | 5555.75 | 0 |
| 2026-05-21 | 5650.10 | 5673.50 | 5560.25 | 5573.05 | 0 |
| 2026-05-20 | 5534.15 | 5611.50 | 5506.50 | 5601.60 | 0 |
| 2026-05-19 | 5496.30 | 5614.60 | 5469.15 | 5566.55 | 0 |
| 2026-05-18 | 5429.90 | 5487.75 | 5388.85 | 5478.45 | 0 |
| 2026-05-15 | 5531.85 | 5571.05 | 5481.15 | 5495.80 | 0 |
| 2026-05-14 | 5411.35 | 5522.35 | 5367.50 | 5505.20 | 0 |
| 2026-05-13 | 5369.45 | 5430.90 | 5359.40 | 5383.00 | 0 |
| 2026-05-12 | 5460.60 | 5509.90 | 5335.10 | 5345.85 | 0 |
| 2026-05-11 | 5517.40 | 5538.35 | 5447.80 | 5486.40 | 0 |
| 2026-05-08 | 5532.65 | 5592.35 | 5471.10 | 5537.60 | 0 |
| 2026-05-07 | 5462.05 | 5542.25 | 5427.40 | 5526.80 | 0 |
| 2026-05-06 | 5386.80 | 5442.20 | 5360.85 | 5431.50 | 0 |
| 2026-05-05 | 5264.55 | 5360.25 | 5229.05 | 5329.10 | 0 |
| 2026-05-04 | 5276.70 | 5321.70 | 5224.15 | 5263.70 | 0 |
| 2026-04-30 | 5260.60 | 5284.35 | 5194.80 | 5238.05 | 0 |
| 2026-04-29 | 5301.60 | 5331.85 | 5268.35 | 5292.90 | 0 |
| 2026-04-28 | 5225.25 | 5287.85 | 5225.15 | 5273.20 | 0 |
| 2026-04-27 | 5172.10 | 5222.30 | 5162.25 | 5211.45 | 0 |
| 2026-04-24 | 5206.55 | 5233.70 | 5122.60 | 5142.45 | 0 |
| 2026-04-23 | 5219.45 | 5258.50 | 5190.35 | 5197.00 | 0 |
| 2026-04-22 | 5290.55 | 5314.95 | 5229.45 | 5235.05 | 0 |
| 2026-04-21 | 5240.90 | 5303.10 | 5236.70 | 5289.00 | 0 |
| 2026-04-20 | 5297.20 | 5331.15 | 5224.40 | 5236.45 | 0 |
| 2026-04-17 | 5182.05 | 5304.90 | 5173.60 | 5291.90 | 0 |
| 2026-04-16 | 5176.60 | 5194.85 | 5107.70 | 5159.75 | 0 |
| 2026-04-15 | 5055.75 | 5144.25 | 5035.95 | 5120.65 | 0 |
| 2026-04-13 | 4854.95 | 4963.70 | 4842.45 | 4949.25 | 0 |
| 2026-04-10 | 4913.90 | 4962.45 | 4877.85 | 4953.30 | 0 |
| 2026-04-09 | 4797.50 | 4901.20 | 4766.30 | 4867.10 | 0 |
| 2026-04-08 | 4723.20 | 4808.75 | 4683.50 | 4793.15 | 0 |
| 2026-04-07 | 4533.10 | 4549.65 | 4483.10 | 4533.40 | 0 |
| 2026-04-06 | 4434.20 | 4571.95 | 4380.20 | 4557.65 | 0 |
| 2026-04-02 | 4367.95 | 4445.65 | 4289.05 | 4434.45 | 0 |
| 2026-04-01 | 4393.05 | 4484.50 | 4386.95 | 4448.40 | 0 |
| 2026-03-30 | 4315.35 | 4325.75 | 4242.80 | 4251.80 | 0 |
| 2026-03-27 | 4463.85 | 4475.40 | 4373.80 | 4380.40 | 0 |
| 2026-03-25 | 4457.60 | 4527.60 | 4440.95 | 4506.75 | 0 |
| 2026-03-24 | 4363.65 | 4407.55 | 4283.05 | 4400.65 | 0 |
| 2026-03-23 | 4393.30 | 4393.85 | 4209.75 | 4252.60 | 0 |
| 2026-03-20 | 4542.20 | 4566.20 | 4426.25 | 4436.85 | 0 |
| 2026-03-19 | 4561.75 | 4614.45 | 4496.30 | 4515.30 | 0 |
| 2026-03-18 | 4595.30 | 4688.50 | 4585.40 | 4652.00 | 0 |
| 2026-03-17 | 4514.90 | 4586.60 | 4488.00 | 4577.70 | 0 |
| 2026-03-16 | 4431.85 | 4506.95 | 4375.80 | 4480.65 | 0 |
| 2026-03-13 | 4510.05 | 4519.40 | 4428.00 | 4439.20 | 0 |
| 2026-03-12 | 4512.60 | 4564.90 | 4459.05 | 4522.70 | 0 |
| 2026-03-11 | 4633.85 | 4656.80 | 4539.10 | 4549.70 | 0 |
| 2026-03-10 | 4572.60 | 4635.75 | 4550.40 | 4619.40 | 0 |
| 2026-03-09 | 4436.00 | 4512.80 | 4364.25 | 4503.70 | 0 |
| 2026-03-06 | 4565.50 | 4600.80 | 4523.10 | 4530.60 | 0 |
| 2026-03-05 | 4510.50 | 4587.90 | 4501.35 | 4573.25 | 0 |
| 2026-03-04 | 4474.65 | 4476.40 | 4388.55 | 4452.95 | 0 |
| 2026-03-02 | 4450.00 | 4599.75 | 4448.10 | 4535.65 | 0 |
| 2026-02-27 | 4679.95 | 4684.10 | 4594.45 | 4603.35 | 0 |
| 2026-02-26 | 4727.95 | 4731.00 | 4671.75 | 4707.10 | 0 |
| 2026-02-25 | 4686.00 | 4731.30 | 4672.00 | 4714.35 | 0 |
| 2026-02-24 | 4675.80 | 4684.95 | 4622.70 | 4664.85 | 0 |
| 2026-02-23 | 4714.50 | 4728.20 | 4664.25 | 4687.55 | 0 |
| 2026-02-20 | 4665.75 | 4706.85 | 4659.15 | 4671.60 | 0 |
| 2026-02-19 | 4780.10 | 4795.65 | 4647.15 | 4661.85 | 0 |
| 2026-02-18 | 4710.55 | 4761.50 | 4709.15 | 4753.45 | 0 |
| 2026-02-17 | 4719.95 | 4725.10 | 4670.75 | 4696.65 | 0 |
| 2026-02-16 | 4640.85 | 4735.15 | 4581.70 | 4723.35 | 0 |
| 2026-02-13 | 4853.35 | 4871.15 | 4776.20 | 4788.30 | 0 |
| 2026-02-12 | 4913.75 | 4924.75 | 4872.90 | 4912.65 | 0 |
| 2026-02-11 | 4964.20 | 4964.25 | 4897.50 | 4920.00 | 0 |
| 2026-02-10 | 4874.95 | 4959.35 | 4852.65 | 4948.70 | 0 |
| 2026-02-09 | 4766.65 | 4826.50 | 4747.85 | 4819.85 | 0 |
| 2026-02-06 | 4742.90 | 4742.90 | 4645.00 | 4717.50 | 0 |
| 2026-02-05 | 4807.25 | 4807.25 | 4736.55 | 4765.85 | 0 |
| 2026-02-04 | 4753.05 | 4836.75 | 4732.80 | 4828.55 | 0 |
| 2026-02-03 | 4790.60 | 4856.85 | 4707.70 | 4747.65 | 0 |
| 2026-02-02 | 4362.60 | 4532.55 | 4314.90 | 4507.50 | 0 |
| 2026-02-01 | 4572.70 | 4578.85 | 4231.05 | 4381.00 | 0 |
| 2026-01-30 | 4732.00 | 4742.35 | 4618.45 | 4649.30 | 0 |
| 2026-01-29 | 4719.35 | 4750.95 | 4677.30 | 4738.85 | 0 |
| 2026-01-28 | 4591.60 | 4698.25 | 4577.25 | 4691.35 | 0 |
| 2026-01-27 | 4524.25 | 4574.70 | 4462.80 | 4547.20 | 0 |
| 2026-01-23 | 4593.15 | 4600.60 | 4481.30 | 4487.20 | 0 |
| 2026-01-22 | 4577.05 | 4635.80 | 4535.60 | 4567.20 | 0 |
| 2026-01-21 | 4586.95 | 4617.50 | 4486.65 | 4512.50 | 0 |
| 2026-01-20 | 4737.85 | 4738.15 | 4584.15 | 4599.10 | 0 |
| 2026-01-19 | 4790.95 | 4801.95 | 4718.85 | 4728.40 | 0 |
| 2026-01-16 | 4787.60 | 4887.85 | 4779.20 | 4802.30 | 0 |
| 2026-01-14 | 4675.60 | 4765.10 | 4666.65 | 4741.05 | 0 |
| 2026-01-13 | 4636.15 | 4688.80 | 4616.45 | 4672.00 | 0 |
| 2026-01-12 | 4580.35 | 4626.05 | 4547.00 | 4610.40 | 0 |
| 2026-01-09 | 4657.70 | 4694.45 | 4549.45 | 4573.25 | 0 |
| 2026-01-08 | 4762.75 | 4784.25 | 4655.35 | 4668.70 | 0 |
| 2026-01-07 | 4707.10 | 4771.75 | 4680.10 | 4763.25 | 0 |
| 2026-01-06 | 4699.20 | 4730.35 | 4667.45 | 4707.85 | 0 |
| 2026-01-05 | 4688.55 | 4720.20 | 4657.90 | 4688.70 | 0 |
| 2026-01-02 | 4647.55 | 4687.70 | 4621.00 | 4682.65 | 0 |
| 2026-01-01 | 4667.20 | 4670.65 | 4607.25 | 4629.90 | 0 |
NIFTY CAPITAL MARKETS Performance — +14.22% Return
NIFTY CAPITAL MKT Year to Date return from 4630 to 5288, volatility 7.45%. See NIFTY CAPITAL MARKETS top holdings weightage to track constituent weightings and sector allocation.
Period Value Change
+14.22%
4629.90 → 5288.40
Index Volatility
7.45%
Low Volatility
NIFTY CAPITAL MARKETS Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY CAPITAL MKT.
What is the all-time high value of NIFTY CAPITAL MARKETS?
The all-time high value of NIFTY CAPITAL MARKETS was 5697.1 recorded on 2026-05-27.
What is the all-time low value of NIFTY CAPITAL MARKETS?
The all-time low value of NIFTY CAPITAL MARKETS was 623.46 recorded on 2020-03-24.
How can I download NIFTY CAPITAL MKT historical data?
You can download NIFTY CAPITAL MARKETS 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 CAPITAL MKT?
The highest trading volume day for NIFTY CAPITAL MARKETS was 0 volume traded on historical records, with index value at N/A.