NIFTY MIDCAP 50 Index Historical Data
NIFTY MIDCAP 50 Index Historical Data. ATH 18501 (Aug 2026) • ATL 780 (Jun 2004) • 189 records
189 Records
Daily • Year to Date
NIFTY MIDCAP 50 All-Time High, All-Time Low & Volume Records
NIFTY MIDCAP 50 peak 18501 on 26 Aug 2026, trough 780 on 23 Jun 2004. For live index level, PE ratio and constituent overview, see NIFTY MIDCAP 50 stock market index.
Index All Time High
18500.95
August 26, 2026
Index All Time Low
780.48
June 23, 2004
NIFTY MIDCAP 50 Historical Data — Download CSV & Excel
Showing 189 NIFTY MIDCAP 50 (NIFTY MIDCAP 50) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY MIDCAP 50 index.
NIFTY MIDCAP 50 Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 17089.20 | 17089.45 | 16938.90 | 16990.85 | 0 |
| 2026-10-06 | 16941.00 | 17119.70 | 16893.25 | 17119.70 | 0 |
| 2026-10-05 | 16915.25 | 16990.00 | 16838.50 | 16911.25 | 0 |
| 2026-10-01 | 16981.75 | 17039.35 | 16652.80 | 16840.35 | 0 |
| 2026-09-30 | 17083.00 | 17179.20 | 16997.70 | 17028.70 | 0 |
| 2026-09-29 | 17190.30 | 17216.35 | 17025.45 | 17030.55 | 0 |
| 2026-09-28 | 17434.60 | 17434.60 | 17171.30 | 17208.90 | 0 |
| 2026-09-25 | 17501.50 | 17557.55 | 17378.85 | 17474.10 | 0 |
| 2026-09-24 | 17709.50 | 17802.95 | 17497.70 | 17518.05 | 0 |
| 2026-09-23 | 17902.45 | 17979.65 | 17873.35 | 17979.65 | 0 |
| 2026-09-22 | 17909.35 | 17949.00 | 17812.40 | 17878.60 | 0 |
| 2026-09-21 | 17835.35 | 17920.55 | 17825.45 | 17879.65 | 0 |
| 2026-09-18 | 17761.35 | 17882.90 | 17757.50 | 17882.90 | 0 |
| 2026-09-17 | 17567.25 | 17789.80 | 17561.60 | 17728.75 | 0 |
| 2026-09-16 | 17607.90 | 17662.65 | 17373.70 | 17560.10 | 0 |
| 2026-09-15 | 18015.70 | 18040.60 | 17556.35 | 17556.35 | 0 |
| 2026-09-11 | 17827.70 | 17955.50 | 17655.15 | 17929.75 | 0 |
| 2026-09-10 | 17976.30 | 17987.35 | 17878.25 | 17928.70 | 0 |
| 2026-09-09 | 17980.50 | 18046.80 | 17949.90 | 17994.10 | 0 |
| 2026-09-08 | 18037.95 | 18109.55 | 17984.90 | 18093.00 | 0 |
| 2026-09-07 | 18126.45 | 18159.70 | 18004.65 | 18051.60 | 0 |
| 2026-09-04 | 18185.70 | 18226.20 | 18114.65 | 18127.75 | 0 |
| 2026-09-03 | 18165.20 | 18181.30 | 18066.35 | 18170.25 | 0 |
| 2026-09-02 | 18136.70 | 18138.30 | 17966.55 | 18120.20 | 0 |
| 2026-09-01 | 18416.90 | 18418.05 | 18174.25 | 18248.80 | 0 |
| 2026-08-31 | 18380.90 | 18491.45 | 18207.75 | 18491.45 | 0 |
| 2026-08-28 | 18377.65 | 18449.25 | 18360.35 | 18405.80 | 0 |
| 2026-08-27 | 18414.90 | 18452.00 | 18348.45 | 18361.75 | 0 |
| 2026-08-26 | 18446.10 | 18500.95 | 18380.60 | 18380.60 | 0 |
| 2026-08-25 | 18330.55 | 18412.25 | 18265.15 | 18412.25 | 0 |
| 2026-08-24 | 18334.65 | 18358.80 | 18283.70 | 18331.75 | 0 |
| 2026-08-21 | 18307.25 | 18320.25 | 18226.00 | 18320.25 | 0 |
| 2026-08-20 | 18319.45 | 18385.85 | 18283.70 | 18300.65 | 0 |
| 2026-08-19 | 18236.80 | 18242.65 | 18148.85 | 18220.70 | 0 |
| 2026-08-18 | 18257.50 | 18273.05 | 18188.05 | 18216.80 | 0 |
| 2026-08-17 | 18231.55 | 18323.95 | 18185.40 | 18279.00 | 0 |
| 2026-08-14 | 18399.55 | 18403.50 | 18260.65 | 18260.65 | 0 |
| 2026-08-13 | 18347.90 | 18396.35 | 18288.70 | 18396.35 | 0 |
| 2026-08-12 | 18333.25 | 18355.95 | 18197.00 | 18355.95 | 0 |
| 2026-08-11 | 18319.95 | 18327.05 | 18219.15 | 18312.35 | 0 |
| 2026-08-10 | 18208.95 | 18336.75 | 18155.75 | 18298.90 | 0 |
| 2026-08-07 | 18100.85 | 18225.60 | 18083.45 | 18172.60 | 0 |
| 2026-08-06 | 18256.90 | 18258.65 | 18115.90 | 18125.25 | 0 |
| 2026-08-05 | 18323.80 | 18324.45 | 18179.35 | 18218.45 | 0 |
| 2026-08-04 | 18306.55 | 18306.55 | 18127.90 | 18215.85 | 0 |
| 2026-08-03 | 18188.75 | 18301.85 | 18140.60 | 18301.85 | 0 |
| 2026-07-31 | 18061.10 | 18143.10 | 17976.10 | 18105.85 | 0 |
| 2026-07-30 | 18062.05 | 18091.15 | 17959.20 | 18028.65 | 0 |
| 2026-07-29 | 18065.75 | 18120.20 | 18036.25 | 18087.70 | 0 |
| 2026-07-28 | 17954.30 | 18047.40 | 17936.50 | 17973.90 | 0 |
| 2026-07-27 | 17857.50 | 17947.30 | 17856.95 | 17935.25 | 0 |
| 2026-07-24 | 17581.30 | 17732.35 | 17478.30 | 17709.45 | 0 |
| 2026-07-23 | 17823.60 | 17862.95 | 17647.70 | 17690.50 | 0 |
| 2026-07-22 | 18073.70 | 18073.80 | 17855.65 | 17884.15 | 0 |
| 2026-07-21 | 18052.60 | 18108.45 | 18024.65 | 18091.20 | 0 |
| 2026-07-20 | 17902.00 | 18068.35 | 17867.50 | 18040.15 | 0 |
| 2026-07-17 | 18014.65 | 18018.15 | 17842.10 | 17930.85 | 0 |
| 2026-07-16 | 18078.80 | 18096.65 | 17939.80 | 17985.10 | 0 |
| 2026-07-15 | 18034.95 | 18114.45 | 17992.70 | 18036.75 | 0 |
| 2026-07-14 | 18019.60 | 18066.90 | 17944.95 | 17988.15 | 0 |
| 2026-07-13 | 17953.85 | 18106.85 | 17910.60 | 18089.55 | 0 |
| 2026-07-10 | 17977.80 | 18069.20 | 17954.25 | 18059.50 | 0 |
| 2026-07-09 | 17651.95 | 17892.40 | 17648.15 | 17844.50 | 0 |
| 2026-07-08 | 17775.75 | 17861.50 | 17506.15 | 17604.45 | 0 |
| 2026-07-07 | 17904.70 | 17909.45 | 17763.00 | 17864.05 | 0 |
| 2026-07-06 | 17819.95 | 17871.25 | 17765.15 | 17863.55 | 0 |
| 2026-07-03 | 17905.00 | 17905.00 | 17767.55 | 17773.05 | 0 |
| 2026-07-02 | 17786.25 | 17847.85 | 17761.50 | 17806.00 | 0 |
| 2026-07-01 | 17643.55 | 17730.80 | 17636.20 | 17716.10 | 0 |
| 2026-06-30 | 17568.20 | 17669.00 | 17475.55 | 17594.90 | 0 |
| 2026-06-29 | 17573.80 | 17635.75 | 17437.15 | 17521.00 | 0 |
| 2026-06-25 | 17767.35 | 17800.75 | 17568.10 | 17587.85 | 0 |
| 2026-06-24 | 17637.25 | 17749.90 | 17552.15 | 17690.30 | 0 |
| 2026-06-23 | 17818.05 | 17853.80 | 17611.90 | 17639.80 | 0 |
| 2026-06-22 | 17814.10 | 17843.85 | 17759.95 | 17800.45 | 0 |
| 2026-06-19 | 17618.15 | 17755.70 | 17579.55 | 17735.30 | 0 |
| 2026-06-18 | 17693.25 | 17730.45 | 17650.50 | 17716.85 | 0 |
| 2026-06-17 | 17656.25 | 17695.60 | 17565.85 | 17659.65 | 0 |
| 2026-06-16 | 17570.75 | 17615.95 | 17483.70 | 17607.15 | 0 |
| 2026-06-15 | 17541.15 | 17591.70 | 17471.30 | 17501.90 | 0 |
| 2026-06-12 | 17083.85 | 17281.75 | 16985.30 | 17265.90 | 0 |
| 2026-06-11 | 16927.65 | 16983.55 | 16832.90 | 16865.50 | 0 |
| 2026-06-10 | 17264.70 | 17287.10 | 16966.55 | 17005.20 | 0 |
| 2026-06-09 | 17139.50 | 17274.80 | 17123.25 | 17248.10 | 0 |
| 2026-06-08 | 16973.05 | 17208.40 | 16936.55 | 17039.15 | 0 |
| 2026-06-05 | 17323.50 | 17382.05 | 17129.00 | 17198.90 | 0 |
| 2026-06-04 | 17140.00 | 17362.55 | 17080.65 | 17264.65 | 0 |
| 2026-06-03 | 17274.10 | 17280.15 | 16975.10 | 17190.50 | 0 |
| 2026-06-02 | 17162.95 | 17318.70 | 17088.20 | 17287.30 | 0 |
| 2026-06-01 | 17556.55 | 17583.80 | 17253.05 | 17279.20 | 0 |
| 2026-05-29 | 17850.00 | 17859.10 | 17448.70 | 17490.55 | 0 |
| 2026-05-27 | 17762.60 | 17843.00 | 17709.30 | 17754.95 | 0 |
| 2026-05-26 | 17673.90 | 17764.75 | 17633.75 | 17741.15 | 0 |
| 2026-05-25 | 17637.85 | 17672.30 | 17588.40 | 17650.60 | 0 |
| 2026-05-22 | 17513.20 | 17516.10 | 17393.00 | 17478.25 | 0 |
| 2026-05-21 | 17620.45 | 17660.00 | 17413.55 | 17454.10 | 0 |
| 2026-05-20 | 17296.20 | 17521.20 | 17248.90 | 17499.80 | 0 |
| 2026-05-19 | 17318.70 | 17549.30 | 17318.55 | 17413.75 | 0 |
| 2026-05-18 | 17163.90 | 17284.40 | 16981.55 | 17261.35 | 0 |
| 2026-05-15 | 17404.90 | 17432.70 | 17248.90 | 17273.15 | 0 |
| 2026-05-14 | 17257.30 | 17389.10 | 17093.15 | 17357.50 | 0 |
| 2026-05-13 | 17082.25 | 17293.85 | 17002.80 | 17156.90 | 0 |
| 2026-05-12 | 17468.25 | 17494.90 | 17036.30 | 17055.50 | 0 |
| 2026-05-11 | 17543.70 | 17609.30 | 17391.55 | 17481.05 | 0 |
| 2026-05-08 | 17636.55 | 17686.30 | 17555.45 | 17628.20 | 0 |
| 2026-05-07 | 17470.75 | 17644.10 | 17420.55 | 17617.55 | 0 |
| 2026-05-06 | 17201.85 | 17395.15 | 17168.00 | 17372.95 | 0 |
| 2026-05-05 | 16984.40 | 17029.30 | 16887.15 | 16997.60 | 0 |
| 2026-05-04 | 17002.50 | 17098.65 | 16876.45 | 16984.90 | 0 |
| 2026-04-30 | 16959.55 | 16962.35 | 16741.90 | 16882.50 | 0 |
| 2026-04-29 | 17139.65 | 17209.95 | 17001.65 | 17029.30 | 0 |
| 2026-04-28 | 17017.25 | 17093.55 | 16981.60 | 17039.85 | 0 |
| 2026-04-27 | 16812.80 | 17032.25 | 16796.55 | 16996.20 | 0 |
| 2026-04-24 | 16961.95 | 16995.30 | 16670.05 | 16741.75 | 0 |
| 2026-04-23 | 16995.70 | 17034.75 | 16907.45 | 16936.05 | 0 |
| 2026-04-22 | 17020.25 | 17113.45 | 16989.85 | 17057.20 | 0 |
| 2026-04-21 | 17009.85 | 17128.65 | 17002.10 | 17061.25 | 0 |
| 2026-04-20 | 17055.15 | 17117.00 | 16893.15 | 16981.80 | 0 |
| 2026-04-17 | 16840.15 | 17035.30 | 16769.35 | 17014.60 | 0 |
| 2026-04-16 | 16832.80 | 16887.35 | 16659.55 | 16804.80 | 0 |
| 2026-04-15 | 16598.40 | 16724.35 | 16563.50 | 16699.40 | 0 |
| 2026-04-13 | 16128.65 | 16393.15 | 16020.90 | 16326.30 | 0 |
| 2026-04-10 | 16333.50 | 16465.50 | 16263.80 | 16452.40 | 0 |
| 2026-04-09 | 16216.35 | 16336.60 | 16056.60 | 16246.35 | 0 |
| 2026-04-08 | 16099.15 | 16237.30 | 16023.30 | 16210.35 | 0 |
| 2026-04-07 | 15424.85 | 15595.35 | 15252.45 | 15573.80 | 0 |
| 2026-04-06 | 15294.80 | 15525.10 | 15096.65 | 15507.20 | 0 |
| 2026-04-02 | 15113.25 | 15305.20 | 14804.55 | 15270.50 | 0 |
| 2026-04-01 | 15374.05 | 15500.00 | 15235.35 | 15295.45 | 0 |
| 2026-03-30 | 15194.10 | 15228.90 | 14954.90 | 14983.35 | 0 |
| 2026-03-27 | 15628.90 | 15638.90 | 15367.45 | 15396.10 | 0 |
| 2026-03-25 | 15556.55 | 15827.60 | 15543.45 | 15731.45 | 0 |
| 2026-03-24 | 15322.85 | 15477.35 | 15079.55 | 15411.75 | 0 |
| 2026-03-23 | 15405.45 | 15405.45 | 14956.15 | 15000.50 | 0 |
| 2026-03-20 | 15572.40 | 15759.05 | 15549.15 | 15572.60 | 0 |
| 2026-03-19 | 15709.35 | 15730.75 | 15385.70 | 15458.00 | 0 |
| 2026-03-18 | 15686.95 | 16042.30 | 15685.55 | 15983.45 | 0 |
| 2026-03-17 | 15570.75 | 15692.30 | 15444.75 | 15656.75 | 0 |
| 2026-03-16 | 15487.20 | 15610.90 | 15259.80 | 15497.00 | 0 |
| 2026-03-13 | 15837.30 | 15870.45 | 15472.45 | 15523.70 | 0 |
| 2026-03-12 | 15896.40 | 16047.30 | 15684.40 | 15922.20 | 0 |
| 2026-03-11 | 16297.05 | 16359.05 | 15961.15 | 15991.65 | 0 |
| 2026-03-10 | 16217.60 | 16308.60 | 16096.85 | 16262.25 | 0 |
| 2026-03-09 | 15991.25 | 16038.20 | 15732.65 | 16005.45 | 0 |
| 2026-03-06 | 16413.30 | 16529.05 | 16283.55 | 16300.85 | 0 |
| 2026-03-05 | 16332.35 | 16490.25 | 16234.85 | 16441.55 | 0 |
| 2026-03-04 | 16290.90 | 16310.15 | 16084.50 | 16198.95 | 0 |
| 2026-03-02 | 16201.90 | 16705.65 | 16197.80 | 16520.35 | 0 |
| 2026-02-27 | 16944.00 | 16963.20 | 16737.20 | 16765.60 | 0 |
| 2026-02-26 | 16865.45 | 16965.40 | 16839.10 | 16945.05 | 0 |
| 2026-02-25 | 16787.95 | 16871.35 | 16717.45 | 16828.70 | 0 |
| 2026-02-24 | 16720.80 | 16758.00 | 16548.95 | 16718.75 | 0 |
| 2026-02-23 | 16912.65 | 16925.00 | 16710.05 | 16772.40 | 0 |
| 2026-02-20 | 16811.35 | 16964.50 | 16783.85 | 16912.35 | 0 |
| 2026-02-19 | 17146.95 | 17159.45 | 16796.10 | 16844.25 | 0 |
| 2026-02-18 | 17081.10 | 17133.40 | 17026.00 | 17123.45 | 0 |
| 2026-02-17 | 17021.95 | 17078.20 | 16969.60 | 17048.95 | 0 |
| 2026-02-16 | 16867.90 | 17040.85 | 16793.25 | 17025.70 | 0 |
| 2026-02-13 | 17095.90 | 17104.35 | 16880.45 | 16960.45 | 0 |
| 2026-02-12 | 17323.30 | 17325.45 | 17184.70 | 17251.50 | 0 |
| 2026-02-11 | 17325.20 | 17349.55 | 17250.35 | 17330.05 | 0 |
| 2026-02-10 | 17344.10 | 17346.45 | 17249.90 | 17303.95 | 0 |
| 2026-02-09 | 17128.65 | 17266.20 | 17084.05 | 17249.15 | 0 |
| 2026-02-06 | 17029.10 | 17043.50 | 16838.05 | 17023.30 | 0 |
| 2026-02-05 | 17120.05 | 17120.50 | 16946.05 | 17084.95 | 0 |
| 2026-02-04 | 16988.10 | 17149.15 | 16848.00 | 17123.40 | 0 |
| 2026-02-03 | 17221.15 | 17368.85 | 16944.20 | 17013.20 | 0 |
| 2026-02-02 | 16357.35 | 16585.85 | 16185.05 | 16549.30 | 0 |
| 2026-02-01 | 16709.60 | 16757.35 | 16038.55 | 16349.40 | 0 |
| 2026-01-30 | 16642.95 | 16751.50 | 16542.80 | 16693.25 | 0 |
| 2026-01-29 | 16731.10 | 16749.75 | 16578.20 | 16736.25 | 0 |
| 2026-01-28 | 16495.85 | 16722.85 | 16481.55 | 16703.05 | 0 |
| 2026-01-27 | 16401.35 | 16480.65 | 16208.70 | 16431.35 | 0 |
| 2026-01-23 | 16740.90 | 16742.40 | 16320.50 | 16348.15 | 0 |
| 2026-01-22 | 16596.40 | 16788.45 | 16540.90 | 16672.00 | 0 |
| 2026-01-21 | 16579.90 | 16679.75 | 16228.75 | 16453.55 | 0 |
| 2026-01-20 | 17097.25 | 17097.30 | 16582.60 | 16635.80 | 0 |
| 2026-01-19 | 17118.35 | 17163.00 | 17032.45 | 17103.00 | 0 |
| 2026-01-16 | 17078.65 | 17259.15 | 17078.65 | 17146.20 | 0 |
| 2026-01-14 | 17001.85 | 17108.80 | 16959.50 | 17054.25 | 0 |
| 2026-01-13 | 17147.85 | 17193.10 | 16886.85 | 17034.00 | 0 |
| 2026-01-12 | 17100.55 | 17134.95 | 16842.00 | 17085.40 | 0 |
| 2026-01-09 | 17209.60 | 17311.00 | 17031.80 | 17096.50 | 0 |
| 2026-01-08 | 17530.65 | 17536.15 | 17199.30 | 17215.45 | 0 |
| 2026-01-07 | 17480.25 | 17572.45 | 17443.55 | 17534.35 | 0 |
| 2026-01-06 | 17499.50 | 17519.35 | 17392.95 | 17471.35 | 0 |
| 2026-01-05 | 17554.70 | 17555.95 | 17395.05 | 17482.30 | 0 |
| 2026-01-02 | 17390.15 | 17514.00 | 17350.80 | 17505.70 | 0 |
| 2026-01-01 | 17288.90 | 17355.00 | 17195.80 | 17342.70 | 0 |
NIFTY MIDCAP 50 Performance — -2.03% Return
NIFTY MIDCAP 50 Year to Date return from 17343 to 16991, volatility 4.56%. See NIFTY MIDCAP 50 sector weightage analysis to track constituent weightings and sector allocation.
Period Value Change
-2.03%
17342.70 → 16990.85
Index Volatility
4.56%
Low Volatility
NIFTY MIDCAP 50 Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY MIDCAP 50.
What is the all-time high value of NIFTY MIDCAP 50?
The all-time high value of NIFTY MIDCAP 50 was 18500.95 recorded on 2026-08-26.
What is the all-time low value of NIFTY MIDCAP 50?
The all-time low value of NIFTY MIDCAP 50 was 780.48 recorded on 2004-06-23.
How can I download NIFTY MIDCAP 50 historical data?
You can download NIFTY MIDCAP 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 MIDCAP 50?
The highest trading volume day for NIFTY MIDCAP 50 was 0 volume traded on historical records, with index value at N/A.