NIFTY LOW VOLATILITY 50 Index Historical Data
NIFTY LOW VOLATILITY 50 Index Historical Data. ATH 26605 (Sep 2024) • ATL 816 (May 2004) • 189 records
189 Records
Daily • Year to Date
NIFTY LOW VOLATILITY 50 All-Time High, All-Time Low & Volume Records
NIFTY LOW VOL 50 peak 26605 on 27 Sep 2024, trough 816 on 17 May 2004. See NIFTY LOW VOLATILITY 50 stock allocation to track constituent weightings and sector allocation.
Index All Time High
26605.13
September 27, 2024
Index All Time Low
816.06
May 17, 2004
NIFTY LOW VOLATILITY 50 Historical Data — Download CSV & Excel
Showing 189 NIFTY LOW VOLATILITY 50 (NIFTY LOW VOL 50) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY LOW VOLATILITY 50 index.
NIFTY LOW VOLATILITY 50 Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 23056.70 | 23073.00 | 22886.10 | 22947.35 | 0 |
| 2026-10-06 | 22986.95 | 23147.25 | 22910.80 | 23147.25 | 0 |
| 2026-10-05 | 22922.75 | 23011.45 | 22833.55 | 22947.10 | 0 |
| 2026-10-01 | 23012.05 | 23053.50 | 22688.70 | 22880.65 | 0 |
| 2026-09-30 | 23230.10 | 23278.80 | 23057.80 | 23088.80 | 0 |
| 2026-09-29 | 23415.85 | 23440.00 | 23212.60 | 23213.75 | 0 |
| 2026-09-28 | 23649.60 | 23657.35 | 23418.95 | 23439.25 | 0 |
| 2026-09-25 | 23640.25 | 23711.05 | 23583.75 | 23702.65 | 0 |
| 2026-09-24 | 23744.60 | 23829.70 | 23628.30 | 23635.05 | 0 |
| 2026-09-23 | 23803.70 | 23936.70 | 23797.00 | 23934.80 | 0 |
| 2026-09-22 | 23926.25 | 23950.15 | 23756.00 | 23790.70 | 0 |
| 2026-09-21 | 23764.10 | 23941.15 | 23754.50 | 23881.20 | 0 |
| 2026-09-18 | 23768.15 | 23827.20 | 23739.45 | 23785.40 | 0 |
| 2026-09-17 | 23566.15 | 23796.75 | 23559.35 | 23739.90 | 0 |
| 2026-09-16 | 23549.40 | 23673.30 | 23457.75 | 23577.20 | 0 |
| 2026-09-15 | 23876.50 | 23894.60 | 23472.35 | 23474.15 | 0 |
| 2026-09-11 | 23672.30 | 23813.25 | 23635.25 | 23753.45 | 0 |
| 2026-09-10 | 23850.90 | 23865.65 | 23768.45 | 23854.05 | 0 |
| 2026-09-09 | 23972.65 | 23983.80 | 23808.35 | 23830.70 | 0 |
| 2026-09-08 | 24081.75 | 24099.70 | 24010.65 | 24060.45 | 0 |
| 2026-09-07 | 24221.85 | 24230.75 | 24060.10 | 24089.45 | 0 |
| 2026-09-04 | 24334.10 | 24357.15 | 24256.50 | 24256.60 | 0 |
| 2026-09-03 | 24428.75 | 24439.25 | 24276.70 | 24296.45 | 0 |
| 2026-09-02 | 24351.90 | 24379.60 | 24231.25 | 24376.55 | 0 |
| 2026-09-01 | 24621.80 | 24624.35 | 24443.95 | 24528.00 | 0 |
| 2026-08-31 | 24572.40 | 24657.50 | 24413.15 | 24651.40 | 0 |
| 2026-08-28 | 24614.85 | 24644.40 | 24541.20 | 24626.90 | 0 |
| 2026-08-27 | 24634.70 | 24692.20 | 24554.25 | 24555.80 | 0 |
| 2026-08-26 | 24746.40 | 24782.35 | 24611.75 | 24611.75 | 0 |
| 2026-08-25 | 24640.05 | 24719.65 | 24521.80 | 24718.15 | 0 |
| 2026-08-24 | 24706.40 | 24708.80 | 24595.80 | 24672.75 | 0 |
| 2026-08-21 | 24731.95 | 24737.70 | 24616.35 | 24687.25 | 0 |
| 2026-08-20 | 24716.05 | 24754.00 | 24673.60 | 24727.65 | 0 |
| 2026-08-19 | 24635.05 | 24643.45 | 24521.50 | 24583.05 | 0 |
| 2026-08-18 | 24772.45 | 24791.00 | 24625.45 | 24626.20 | 0 |
| 2026-08-17 | 24888.00 | 24899.15 | 24778.80 | 24800.60 | 0 |
| 2026-08-14 | 24982.80 | 24989.70 | 24891.75 | 24911.80 | 0 |
| 2026-08-13 | 24995.35 | 24995.35 | 24890.85 | 24978.70 | 0 |
| 2026-08-12 | 25085.05 | 25086.35 | 24901.55 | 25028.05 | 0 |
| 2026-08-11 | 25228.15 | 25229.20 | 25070.40 | 25121.90 | 0 |
| 2026-08-10 | 25214.60 | 25269.80 | 25155.10 | 25232.00 | 0 |
| 2026-08-07 | 25184.25 | 25295.30 | 25141.85 | 25206.55 | 0 |
| 2026-08-06 | 25298.85 | 25326.60 | 25212.10 | 25237.70 | 0 |
| 2026-08-05 | 25344.00 | 25344.00 | 25203.10 | 25304.05 | 0 |
| 2026-08-04 | 25398.85 | 25398.85 | 25092.15 | 25260.55 | 0 |
| 2026-08-03 | 25242.50 | 25489.20 | 25190.65 | 25487.70 | 0 |
| 2026-07-31 | 25114.05 | 25129.20 | 25003.20 | 25081.25 | 0 |
| 2026-07-30 | 25061.75 | 25144.00 | 25019.60 | 25091.20 | 0 |
| 2026-07-29 | 24972.00 | 25084.05 | 24933.55 | 25056.20 | 0 |
| 2026-07-28 | 24778.85 | 24895.15 | 24762.60 | 24823.60 | 0 |
| 2026-07-27 | 24663.95 | 24768.20 | 24655.85 | 24754.95 | 0 |
| 2026-07-24 | 24367.60 | 24554.50 | 24367.60 | 24512.45 | 0 |
| 2026-07-23 | 24514.20 | 24642.25 | 24476.80 | 24555.50 | 0 |
| 2026-07-22 | 24657.30 | 24660.00 | 24491.35 | 24615.20 | 0 |
| 2026-07-21 | 24700.95 | 24724.40 | 24605.45 | 24695.55 | 0 |
| 2026-07-20 | 24551.20 | 24703.95 | 24508.30 | 24693.50 | 0 |
| 2026-07-17 | 24454.45 | 24600.85 | 24418.95 | 24575.10 | 0 |
| 2026-07-16 | 24550.60 | 24580.45 | 24442.75 | 24463.55 | 0 |
| 2026-07-15 | 24535.70 | 24632.20 | 24465.90 | 24515.95 | 0 |
| 2026-07-14 | 24470.10 | 24600.25 | 24450.00 | 24492.25 | 0 |
| 2026-07-13 | 24469.30 | 24627.70 | 24401.65 | 24602.60 | 0 |
| 2026-07-10 | 24576.05 | 24653.00 | 24559.30 | 24606.60 | 0 |
| 2026-07-09 | 24386.55 | 24563.40 | 24381.85 | 24459.65 | 0 |
| 2026-07-08 | 24699.65 | 24754.80 | 24281.95 | 24355.15 | 0 |
| 2026-07-07 | 24758.60 | 24856.80 | 24740.10 | 24806.35 | 0 |
| 2026-07-06 | 24660.00 | 24759.75 | 24641.70 | 24746.60 | 0 |
| 2026-07-03 | 24684.85 | 24739.35 | 24620.10 | 24642.70 | 0 |
| 2026-07-02 | 24428.00 | 24551.05 | 24378.50 | 24534.65 | 0 |
| 2026-07-01 | 24216.65 | 24369.55 | 24199.75 | 24333.25 | 0 |
| 2026-06-30 | 24263.60 | 24269.10 | 24088.50 | 24151.50 | 0 |
| 2026-06-29 | 24411.00 | 24468.90 | 24202.50 | 24221.15 | 0 |
| 2026-06-25 | 24418.85 | 24532.25 | 24345.10 | 24365.50 | 0 |
| 2026-06-24 | 24227.85 | 24382.65 | 24184.45 | 24326.05 | 0 |
| 2026-06-23 | 24349.05 | 24458.70 | 24199.75 | 24226.20 | 0 |
| 2026-06-22 | 24348.15 | 24394.40 | 24318.40 | 24351.95 | 0 |
| 2026-06-19 | 24244.50 | 24313.40 | 24147.60 | 24274.30 | 0 |
| 2026-06-18 | 24325.80 | 24406.20 | 24289.05 | 24395.20 | 0 |
| 2026-06-17 | 24318.60 | 24337.95 | 24208.50 | 24302.70 | 0 |
| 2026-06-16 | 24212.65 | 24286.60 | 24183.00 | 24271.95 | 0 |
| 2026-06-15 | 24238.40 | 24255.10 | 24105.85 | 24135.00 | 0 |
| 2026-06-12 | 23841.95 | 23959.55 | 23721.15 | 23933.45 | 0 |
| 2026-06-11 | 23642.65 | 23768.05 | 23587.25 | 23623.80 | 0 |
| 2026-06-10 | 23704.85 | 23940.65 | 23683.10 | 23716.45 | 0 |
| 2026-06-09 | 23648.70 | 23737.50 | 23616.05 | 23704.40 | 0 |
| 2026-06-08 | 23526.00 | 23698.85 | 23489.35 | 23556.05 | 0 |
| 2026-06-05 | 23861.05 | 23895.40 | 23701.05 | 23767.80 | 0 |
| 2026-06-04 | 23685.95 | 23865.20 | 23636.90 | 23794.05 | 0 |
| 2026-06-03 | 23835.30 | 23860.60 | 23624.00 | 23775.00 | 0 |
| 2026-06-02 | 23662.75 | 23940.60 | 23636.35 | 23888.15 | 0 |
| 2026-06-01 | 24169.50 | 24230.80 | 23793.20 | 23822.55 | 0 |
| 2026-05-29 | 24426.40 | 24502.65 | 24003.95 | 24083.40 | 0 |
| 2026-05-27 | 24364.85 | 24439.20 | 24353.50 | 24406.85 | 0 |
| 2026-05-26 | 24440.30 | 24472.35 | 24319.00 | 24362.75 | 0 |
| 2026-05-25 | 24469.30 | 24508.25 | 24395.00 | 24438.05 | 0 |
| 2026-05-22 | 24274.70 | 24370.40 | 24233.30 | 24277.65 | 0 |
| 2026-05-21 | 24353.90 | 24382.55 | 24176.80 | 24213.25 | 0 |
| 2026-05-20 | 24064.90 | 24232.50 | 24015.45 | 24186.40 | 0 |
| 2026-05-19 | 24222.00 | 24399.05 | 24201.25 | 24229.75 | 0 |
| 2026-05-18 | 24127.80 | 24254.10 | 23896.40 | 24216.75 | 0 |
| 2026-05-15 | 24295.00 | 24442.60 | 24232.10 | 24267.95 | 0 |
| 2026-05-14 | 24118.25 | 24292.05 | 24013.85 | 24241.05 | 0 |
| 2026-05-13 | 23977.95 | 24127.15 | 23885.80 | 23996.55 | 0 |
| 2026-05-12 | 24335.40 | 24350.15 | 23953.90 | 23977.30 | 0 |
| 2026-05-11 | 24500.40 | 24566.45 | 24376.45 | 24407.10 | 0 |
| 2026-05-08 | 24642.60 | 24711.50 | 24516.05 | 24639.95 | 0 |
| 2026-05-07 | 24677.65 | 24737.20 | 24584.50 | 24640.55 | 0 |
| 2026-05-06 | 24488.70 | 24622.80 | 24381.00 | 24598.65 | 0 |
| 2026-05-05 | 24246.60 | 24330.00 | 24166.25 | 24307.55 | 0 |
| 2026-05-04 | 24280.25 | 24455.55 | 24169.00 | 24276.50 | 0 |
| 2026-04-30 | 24246.00 | 24252.60 | 23957.00 | 24173.95 | 0 |
| 2026-04-29 | 24296.80 | 24500.05 | 24287.05 | 24343.10 | 0 |
| 2026-04-28 | 24316.45 | 24383.35 | 24183.30 | 24203.90 | 0 |
| 2026-04-27 | 24232.90 | 24426.05 | 24219.95 | 24348.40 | 0 |
| 2026-04-24 | 24439.50 | 24490.95 | 24084.85 | 24141.45 | 0 |
| 2026-04-23 | 24403.00 | 24539.65 | 24301.55 | 24454.90 | 0 |
| 2026-04-22 | 24533.90 | 24600.75 | 24459.70 | 24508.75 | 0 |
| 2026-04-21 | 24456.65 | 24634.60 | 24411.45 | 24615.75 | 0 |
| 2026-04-20 | 24494.70 | 24530.65 | 24297.40 | 24443.35 | 0 |
| 2026-04-17 | 24129.45 | 24459.00 | 24068.90 | 24441.80 | 0 |
| 2026-04-16 | 24307.25 | 24327.95 | 24053.40 | 24158.85 | 0 |
| 2026-04-15 | 24070.50 | 24211.55 | 24028.85 | 24187.60 | 0 |
| 2026-04-13 | 23597.70 | 23857.25 | 23519.90 | 23784.70 | 0 |
| 2026-04-10 | 23775.55 | 24017.85 | 23756.05 | 23997.05 | 0 |
| 2026-04-09 | 23726.10 | 23850.80 | 23614.15 | 23722.95 | 0 |
| 2026-04-08 | 23810.00 | 23875.65 | 23732.55 | 23781.40 | 0 |
| 2026-04-07 | 22913.15 | 23201.65 | 22758.05 | 23176.35 | 0 |
| 2026-04-06 | 22835.40 | 23078.70 | 22658.85 | 23051.50 | 0 |
| 2026-04-02 | 22557.45 | 22826.55 | 22286.55 | 22779.25 | 0 |
| 2026-04-01 | 23075.90 | 23127.95 | 22707.55 | 22793.90 | 0 |
| 2026-03-30 | 22817.45 | 22896.00 | 22534.55 | 22582.00 | 0 |
| 2026-03-27 | 23313.05 | 23328.70 | 23022.70 | 23044.10 | 0 |
| 2026-03-25 | 23148.55 | 23584.85 | 23139.00 | 23428.80 | 0 |
| 2026-03-24 | 22992.95 | 23178.95 | 22681.50 | 23013.95 | 0 |
| 2026-03-23 | 23023.75 | 23032.65 | 22600.75 | 22644.80 | 0 |
| 2026-03-20 | 23219.20 | 23432.05 | 23182.80 | 23222.35 | 0 |
| 2026-03-19 | 23383.30 | 23495.15 | 22991.80 | 23056.75 | 0 |
| 2026-03-18 | 23588.55 | 23806.85 | 23585.55 | 23745.55 | 0 |
| 2026-03-17 | 23538.75 | 23613.95 | 23381.90 | 23546.30 | 0 |
| 2026-03-16 | 23339.90 | 23571.60 | 23123.80 | 23475.45 | 0 |
| 2026-03-13 | 23681.20 | 23759.75 | 23335.05 | 23358.90 | 0 |
| 2026-03-12 | 23926.20 | 23948.70 | 23719.30 | 23818.90 | 0 |
| 2026-03-11 | 24418.95 | 24453.60 | 24006.85 | 24053.30 | 0 |
| 2026-03-10 | 24292.15 | 24452.65 | 24222.40 | 24410.55 | 0 |
| 2026-03-09 | 24049.95 | 24145.70 | 23834.30 | 24099.70 | 0 |
| 2026-03-06 | 24582.15 | 24657.35 | 24470.45 | 24492.45 | 0 |
| 2026-03-05 | 24524.85 | 24732.70 | 24406.00 | 24662.35 | 0 |
| 2026-03-04 | 24493.80 | 24545.85 | 24318.25 | 24441.10 | 0 |
| 2026-03-02 | 24571.30 | 24959.40 | 24561.85 | 24877.85 | 0 |
| 2026-02-27 | 25480.30 | 25502.75 | 25122.05 | 25153.25 | 0 |
| 2026-02-26 | 25559.40 | 25601.70 | 25394.80 | 25505.25 | 0 |
| 2026-02-25 | 25437.45 | 25580.95 | 25428.30 | 25508.90 | 0 |
| 2026-02-24 | 25421.15 | 25426.60 | 25249.50 | 25353.65 | 0 |
| 2026-02-23 | 25413.25 | 25509.85 | 25350.80 | 25493.60 | 0 |
| 2026-02-20 | 25168.55 | 25400.25 | 25118.45 | 25319.00 | 0 |
| 2026-02-19 | 25586.40 | 25593.75 | 25156.30 | 25206.60 | 0 |
| 2026-02-18 | 25475.25 | 25562.05 | 25384.90 | 25554.25 | 0 |
| 2026-02-17 | 25285.80 | 25464.15 | 25259.30 | 25434.40 | 0 |
| 2026-02-16 | 25095.75 | 25344.05 | 25061.45 | 25326.35 | 0 |
| 2026-02-13 | 25259.25 | 25288.85 | 25119.60 | 25152.85 | 0 |
| 2026-02-12 | 25572.40 | 25572.40 | 25358.10 | 25427.55 | 0 |
| 2026-02-11 | 25611.55 | 25624.05 | 25512.40 | 25590.35 | 0 |
| 2026-02-10 | 25517.55 | 25539.90 | 25454.95 | 25522.15 | 0 |
| 2026-02-09 | 25396.55 | 25458.10 | 25289.00 | 25448.75 | 0 |
| 2026-02-06 | 25150.60 | 25268.70 | 24990.05 | 25255.40 | 0 |
| 2026-02-05 | 25204.60 | 25246.40 | 25088.10 | 25188.40 | 0 |
| 2026-02-04 | 25173.65 | 25279.25 | 25028.70 | 25207.85 | 0 |
| 2026-02-03 | 25622.50 | 25623.00 | 25127.90 | 25204.90 | 0 |
| 2026-02-02 | 24589.40 | 24782.15 | 24327.55 | 24747.55 | 0 |
| 2026-02-01 | 24961.35 | 25023.00 | 24348.00 | 24546.10 | 0 |
| 2026-01-30 | 24775.90 | 24968.35 | 24705.90 | 24904.90 | 0 |
| 2026-01-29 | 24970.95 | 24981.40 | 24682.35 | 24864.50 | 0 |
| 2026-01-28 | 24992.65 | 25015.45 | 24833.45 | 24987.20 | 0 |
| 2026-01-27 | 24955.70 | 25007.40 | 24785.55 | 24957.85 | 0 |
| 2026-01-23 | 25168.60 | 25168.60 | 24848.00 | 24872.95 | 0 |
| 2026-01-22 | 25018.10 | 25189.55 | 24999.05 | 25105.95 | 0 |
| 2026-01-21 | 24928.25 | 25076.85 | 24745.70 | 24887.30 | 0 |
| 2026-01-20 | 25424.50 | 25430.05 | 24953.90 | 25005.20 | 0 |
| 2026-01-19 | 25360.50 | 25473.45 | 25315.60 | 25412.85 | 0 |
| 2026-01-16 | 25427.85 | 25617.05 | 25396.50 | 25450.90 | 0 |
| 2026-01-14 | 25501.90 | 25569.00 | 25402.30 | 25443.65 | 0 |
| 2026-01-13 | 25674.45 | 25724.80 | 25430.60 | 25571.50 | 0 |
| 2026-01-12 | 25480.65 | 25660.85 | 25326.60 | 25632.55 | 0 |
| 2026-01-09 | 25642.45 | 25752.40 | 25440.40 | 25502.70 | 0 |
| 2026-01-08 | 25965.55 | 25965.55 | 25643.70 | 25661.75 | 0 |
| 2026-01-07 | 25991.10 | 26063.60 | 25932.75 | 25991.45 | 0 |
| 2026-01-06 | 25817.50 | 25981.35 | 25793.90 | 25973.70 | 0 |
| 2026-01-05 | 25774.20 | 25878.65 | 25730.95 | 25811.10 | 0 |
| 2026-01-02 | 25678.80 | 25780.45 | 25631.45 | 25764.60 | 0 |
| 2026-01-01 | 25742.35 | 25746.85 | 25608.85 | 25669.20 | 0 |
NIFTY LOW VOLATILITY 50 Performance — -10.60% Return
NIFTY LOW VOL 50 Year to Date return from 25669 to 22947, volatility 2.99%.
Period Value Change
-10.60%
25669.20 → 22947.35
Index Volatility
2.99%
Low Volatility
NIFTY LOW VOLATILITY 50 Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY LOW VOL 50. For live index level, PE ratio and constituent overview, see NIFTY LOW VOLATILITY 50 stock market index.
What is the all-time high value of NIFTY LOW VOLATILITY 50?
The all-time high value of NIFTY LOW VOLATILITY 50 was 26605.13 recorded on 2024-09-27.
What is the all-time low value of NIFTY LOW VOLATILITY 50?
The all-time low value of NIFTY LOW VOLATILITY 50 was 816.06 recorded on 2004-05-17.
How can I download NIFTY LOW VOL 50 historical data?
You can download NIFTY LOW VOLATILITY 50 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 LOW VOL 50?
The highest trading volume day for NIFTY LOW VOLATILITY 50 was 0 volume traded on historical records, with index value at N/A.