NIFTY MIDSMALL INDIA CONSUMPTION Index Historical Data
NIFTY MIDSMALL INDIA CONSUMPTION Index Historical Data. ATH 21008 (Dec 2024) • ATL 937 (Oct 2008) • 189 records
189 Records
Daily • Year to Date
NIFTY MIDSMALL INDIA CONSUMPTION All-Time High, All-Time Low & Volume Records
NIFTY MS IND CONS peak 21008 on 17 Dec 2024, trough 937 on 27 Oct 2008. See NIFTY MIDSMALL INDIA CONSUMPTION companies weightage to track constituent weightings and sector allocation.
Index All Time High
21008.10
December 17, 2024
Index All Time Low
937.33
October 27, 2008
NIFTY MIDSMALL INDIA CONSUMPTION Historical Data — Download CSV & Excel
Showing 189 NIFTY MIDSMALL INDIA CONSUMPTION (NIFTY MS IND CONS) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY MIDSMALL INDIA CONSUMPTION index.
NIFTY MIDSMALL INDIA CONSUMPTION Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 17708.85 | 17753.30 | 17604.75 | 17628.25 | 0 |
| 2026-10-06 | 17583.75 | 17729.10 | 17527.50 | 17726.80 | 0 |
| 2026-10-05 | 17538.30 | 17653.10 | 17515.45 | 17564.35 | 0 |
| 2026-10-01 | 17593.65 | 17646.95 | 17284.20 | 17478.50 | 0 |
| 2026-09-30 | 17781.15 | 17857.30 | 17652.00 | 17659.00 | 0 |
| 2026-09-29 | 17965.80 | 17977.20 | 17744.05 | 17746.40 | 0 |
| 2026-09-28 | 18171.35 | 18176.65 | 17969.45 | 18003.15 | 0 |
| 2026-09-25 | 18165.10 | 18219.35 | 18094.55 | 18197.55 | 0 |
| 2026-09-24 | 18268.05 | 18398.50 | 18125.00 | 18169.90 | 0 |
| 2026-09-23 | 18333.50 | 18463.55 | 18329.45 | 18440.65 | 0 |
| 2026-09-22 | 18309.05 | 18366.65 | 18263.45 | 18318.00 | 0 |
| 2026-09-21 | 18106.25 | 18328.65 | 18088.50 | 18273.20 | 0 |
| 2026-09-18 | 18025.80 | 18180.35 | 18022.20 | 18110.60 | 0 |
| 2026-09-17 | 17878.90 | 18078.85 | 17862.40 | 17999.30 | 0 |
| 2026-09-16 | 17853.80 | 17968.50 | 17708.75 | 17860.15 | 0 |
| 2026-09-15 | 18196.20 | 18215.80 | 17841.90 | 17847.05 | 0 |
| 2026-09-11 | 18096.30 | 18117.70 | 17919.40 | 18093.50 | 0 |
| 2026-09-10 | 18294.40 | 18296.75 | 18151.50 | 18224.90 | 0 |
| 2026-09-09 | 18356.25 | 18378.25 | 18238.95 | 18280.40 | 0 |
| 2026-09-08 | 18378.00 | 18464.40 | 18307.60 | 18412.45 | 0 |
| 2026-09-07 | 18527.20 | 18544.20 | 18372.10 | 18406.55 | 0 |
| 2026-09-04 | 18572.55 | 18639.60 | 18510.70 | 18520.35 | 0 |
| 2026-09-03 | 18579.35 | 18636.30 | 18507.40 | 18588.30 | 0 |
| 2026-09-02 | 18520.75 | 18540.40 | 18324.40 | 18539.55 | 0 |
| 2026-09-01 | 18787.95 | 18790.30 | 18581.50 | 18636.80 | 0 |
| 2026-08-31 | 18818.75 | 18819.70 | 18635.65 | 18755.95 | 0 |
| 2026-08-28 | 18950.20 | 18963.25 | 18799.70 | 18811.80 | 0 |
| 2026-08-27 | 18967.90 | 18998.65 | 18884.15 | 18903.10 | 0 |
| 2026-08-26 | 19119.10 | 19138.90 | 18936.30 | 18936.30 | 0 |
| 2026-08-25 | 18935.00 | 19086.25 | 18856.20 | 19082.45 | 0 |
| 2026-08-24 | 19000.85 | 19019.25 | 18903.00 | 18967.00 | 0 |
| 2026-08-21 | 18995.75 | 18998.45 | 18868.20 | 18956.80 | 0 |
| 2026-08-20 | 18958.70 | 19005.85 | 18873.80 | 18962.05 | 0 |
| 2026-08-19 | 18904.70 | 18909.10 | 18787.55 | 18853.40 | 0 |
| 2026-08-18 | 18994.85 | 19032.80 | 18889.65 | 18891.60 | 0 |
| 2026-08-17 | 19043.90 | 19064.25 | 18938.35 | 19007.45 | 0 |
| 2026-08-14 | 19048.40 | 19083.75 | 18990.80 | 19036.35 | 0 |
| 2026-08-13 | 18966.45 | 19046.70 | 18916.65 | 19042.05 | 0 |
| 2026-08-12 | 19057.90 | 19060.20 | 18826.95 | 18977.10 | 0 |
| 2026-08-11 | 19095.55 | 19115.35 | 18995.65 | 19036.95 | 0 |
| 2026-08-10 | 19074.45 | 19133.20 | 19007.25 | 19056.05 | 0 |
| 2026-08-07 | 18945.15 | 19060.65 | 18923.90 | 19014.40 | 0 |
| 2026-08-06 | 19127.05 | 19132.55 | 18941.75 | 18965.60 | 0 |
| 2026-08-05 | 19166.65 | 19203.00 | 19075.00 | 19112.55 | 0 |
| 2026-08-04 | 19223.90 | 19225.30 | 19022.80 | 19074.20 | 0 |
| 2026-08-03 | 19057.00 | 19247.45 | 19002.75 | 19245.90 | 0 |
| 2026-07-31 | 19195.70 | 19197.65 | 18961.40 | 19006.65 | 0 |
| 2026-07-30 | 19080.20 | 19195.45 | 19039.45 | 19144.40 | 0 |
| 2026-07-29 | 19042.70 | 19138.10 | 19012.60 | 19112.30 | 0 |
| 2026-07-28 | 18789.05 | 18992.70 | 18768.35 | 18957.95 | 0 |
| 2026-07-27 | 18721.80 | 18795.00 | 18705.50 | 18774.55 | 0 |
| 2026-07-24 | 18569.00 | 18625.85 | 18375.05 | 18598.80 | 0 |
| 2026-07-23 | 18792.55 | 18842.80 | 18664.20 | 18701.60 | 0 |
| 2026-07-22 | 19017.65 | 19017.95 | 18758.25 | 18811.05 | 0 |
| 2026-07-21 | 18978.50 | 19020.95 | 18913.15 | 19007.65 | 0 |
| 2026-07-20 | 18794.00 | 18977.50 | 18752.25 | 18950.20 | 0 |
| 2026-07-17 | 18916.60 | 18916.65 | 18784.80 | 18832.80 | 0 |
| 2026-07-16 | 19023.85 | 19066.95 | 18894.15 | 18911.70 | 0 |
| 2026-07-15 | 18943.70 | 18982.95 | 18851.85 | 18916.85 | 0 |
| 2026-07-14 | 18918.95 | 18983.15 | 18816.50 | 18875.60 | 0 |
| 2026-07-13 | 18869.45 | 18973.80 | 18799.60 | 18961.00 | 0 |
| 2026-07-10 | 18974.55 | 18984.75 | 18857.60 | 18976.30 | 0 |
| 2026-07-09 | 18533.30 | 18859.95 | 18533.30 | 18803.50 | 0 |
| 2026-07-08 | 18695.70 | 18791.70 | 18387.60 | 18461.45 | 0 |
| 2026-07-07 | 18652.50 | 18767.20 | 18593.85 | 18746.10 | 0 |
| 2026-07-06 | 18451.30 | 18616.70 | 18397.50 | 18605.55 | 0 |
| 2026-07-03 | 18525.90 | 18542.85 | 18358.40 | 18381.85 | 0 |
| 2026-07-02 | 18296.80 | 18430.15 | 18287.80 | 18414.95 | 0 |
| 2026-07-01 | 18106.35 | 18252.20 | 18105.20 | 18238.20 | 0 |
| 2026-06-30 | 17977.35 | 18137.35 | 17869.45 | 18045.55 | 0 |
| 2026-06-29 | 17954.60 | 18034.45 | 17831.20 | 17908.30 | 0 |
| 2026-06-25 | 18126.65 | 18169.60 | 17913.90 | 17941.85 | 0 |
| 2026-06-24 | 18023.00 | 18093.90 | 17888.55 | 18048.65 | 0 |
| 2026-06-23 | 18171.85 | 18234.30 | 17978.45 | 18005.45 | 0 |
| 2026-06-22 | 18139.65 | 18197.55 | 18062.00 | 18114.20 | 0 |
| 2026-06-19 | 18072.05 | 18086.65 | 17936.65 | 18053.85 | 0 |
| 2026-06-18 | 18063.75 | 18130.60 | 18030.00 | 18116.75 | 0 |
| 2026-06-17 | 17904.50 | 18056.45 | 17887.45 | 17991.20 | 0 |
| 2026-06-16 | 17883.05 | 17948.55 | 17762.50 | 17879.60 | 0 |
| 2026-06-15 | 17823.45 | 17940.80 | 17780.45 | 17824.10 | 0 |
| 2026-06-12 | 17408.80 | 17580.90 | 17346.60 | 17557.10 | 0 |
| 2026-06-11 | 17268.15 | 17323.55 | 17167.95 | 17199.65 | 0 |
| 2026-06-10 | 17481.40 | 17601.05 | 17294.95 | 17331.20 | 0 |
| 2026-06-09 | 17407.00 | 17495.45 | 17377.75 | 17466.35 | 0 |
| 2026-06-08 | 17331.40 | 17512.55 | 17227.95 | 17311.60 | 0 |
| 2026-06-05 | 17601.00 | 17630.95 | 17448.65 | 17481.90 | 0 |
| 2026-06-04 | 17354.45 | 17612.90 | 17296.35 | 17514.55 | 0 |
| 2026-06-03 | 17433.35 | 17458.35 | 17226.50 | 17396.35 | 0 |
| 2026-06-02 | 17222.85 | 17462.50 | 17102.30 | 17438.70 | 0 |
| 2026-06-01 | 17653.85 | 17674.85 | 17284.95 | 17323.00 | 0 |
| 2026-05-29 | 17933.55 | 17963.20 | 17535.75 | 17587.90 | 0 |
| 2026-05-27 | 17815.10 | 17907.05 | 17802.20 | 17853.35 | 0 |
| 2026-05-26 | 17853.75 | 17870.40 | 17737.55 | 17796.95 | 0 |
| 2026-05-25 | 17987.05 | 17991.40 | 17786.90 | 17828.40 | 0 |
| 2026-05-22 | 17855.75 | 17880.10 | 17713.25 | 17822.10 | 0 |
| 2026-05-21 | 17892.95 | 17949.80 | 17724.25 | 17772.10 | 0 |
| 2026-05-20 | 17680.45 | 17826.45 | 17633.20 | 17808.45 | 0 |
| 2026-05-19 | 17603.65 | 17899.05 | 17595.50 | 17786.00 | 0 |
| 2026-05-18 | 17562.25 | 17606.70 | 17305.00 | 17579.85 | 0 |
| 2026-05-15 | 17759.50 | 17852.85 | 17652.50 | 17677.30 | 0 |
| 2026-05-14 | 17600.00 | 17745.70 | 17429.45 | 17715.95 | 0 |
| 2026-05-13 | 17419.50 | 17640.80 | 17375.80 | 17522.35 | 0 |
| 2026-05-12 | 17975.55 | 18012.00 | 17412.80 | 17435.85 | 0 |
| 2026-05-11 | 18106.10 | 18108.55 | 17916.10 | 17977.75 | 0 |
| 2026-05-08 | 18194.20 | 18270.20 | 18106.15 | 18195.75 | 0 |
| 2026-05-07 | 18242.00 | 18261.75 | 18108.70 | 18180.20 | 0 |
| 2026-05-06 | 18080.20 | 18161.35 | 17965.35 | 18141.25 | 0 |
| 2026-05-05 | 17938.30 | 17940.40 | 17786.00 | 17899.75 | 0 |
| 2026-05-04 | 17883.15 | 18000.25 | 17786.35 | 17929.75 | 0 |
| 2026-04-30 | 17841.05 | 17842.50 | 17554.80 | 17711.90 | 0 |
| 2026-04-29 | 18040.25 | 18095.25 | 17867.15 | 17900.45 | 0 |
| 2026-04-28 | 17992.90 | 18033.50 | 17910.75 | 17952.10 | 0 |
| 2026-04-27 | 17753.95 | 18012.80 | 17719.75 | 17955.95 | 0 |
| 2026-04-24 | 17853.85 | 17909.00 | 17580.35 | 17624.00 | 0 |
| 2026-04-23 | 17919.20 | 17919.45 | 17771.20 | 17814.25 | 0 |
| 2026-04-22 | 17917.30 | 18093.90 | 17890.00 | 18000.00 | 0 |
| 2026-04-21 | 17787.10 | 17989.00 | 17772.40 | 17917.30 | 0 |
| 2026-04-20 | 17756.95 | 17863.35 | 17558.55 | 17752.40 | 0 |
| 2026-04-17 | 17495.90 | 17741.90 | 17444.40 | 17716.95 | 0 |
| 2026-04-16 | 17521.80 | 17659.30 | 17333.85 | 17479.10 | 0 |
| 2026-04-15 | 17235.00 | 17419.45 | 17204.65 | 17398.20 | 0 |
| 2026-04-13 | 16789.25 | 17056.50 | 16638.95 | 16984.70 | 0 |
| 2026-04-10 | 16964.90 | 17153.65 | 16935.85 | 17138.20 | 0 |
| 2026-04-09 | 16914.60 | 17003.10 | 16685.20 | 16875.95 | 0 |
| 2026-04-08 | 16903.25 | 16980.75 | 16815.95 | 16912.70 | 0 |
| 2026-04-07 | 16263.15 | 16374.35 | 16048.70 | 16357.50 | 0 |
| 2026-04-06 | 16149.10 | 16378.55 | 15941.40 | 16358.85 | 0 |
| 2026-04-02 | 15931.55 | 16156.05 | 15614.35 | 16117.05 | 0 |
| 2026-04-01 | 16231.50 | 16295.00 | 16004.10 | 16089.70 | 0 |
| 2026-03-30 | 16029.75 | 16104.25 | 15815.50 | 15848.50 | 0 |
| 2026-03-27 | 16534.30 | 16557.95 | 16210.80 | 16240.45 | 0 |
| 2026-03-25 | 16437.80 | 16742.50 | 16421.05 | 16656.90 | 0 |
| 2026-03-24 | 16224.65 | 16376.20 | 15948.55 | 16289.50 | 0 |
| 2026-03-23 | 16309.60 | 16326.10 | 15856.80 | 15904.20 | 0 |
| 2026-03-20 | 16550.10 | 16717.70 | 16464.90 | 16494.60 | 0 |
| 2026-03-19 | 16806.55 | 16806.55 | 16371.05 | 16425.75 | 0 |
| 2026-03-18 | 16785.65 | 17090.80 | 16760.15 | 17040.45 | 0 |
| 2026-03-17 | 16738.55 | 16816.35 | 16605.90 | 16763.45 | 0 |
| 2026-03-16 | 16694.65 | 16775.60 | 16378.95 | 16675.35 | 0 |
| 2026-03-13 | 16986.60 | 17060.25 | 16684.85 | 16722.25 | 0 |
| 2026-03-12 | 17215.60 | 17226.75 | 16888.45 | 17075.30 | 0 |
| 2026-03-11 | 17612.30 | 17676.30 | 17262.40 | 17304.30 | 0 |
| 2026-03-10 | 17438.20 | 17621.40 | 17306.40 | 17555.45 | 0 |
| 2026-03-09 | 17204.85 | 17253.05 | 16947.20 | 17216.60 | 0 |
| 2026-03-06 | 17621.65 | 17684.45 | 17478.65 | 17503.25 | 0 |
| 2026-03-05 | 17481.20 | 17708.25 | 17375.30 | 17658.25 | 0 |
| 2026-03-04 | 17425.05 | 17480.75 | 17222.20 | 17401.50 | 0 |
| 2026-03-02 | 17442.25 | 17889.55 | 17438.65 | 17717.55 | 0 |
| 2026-02-27 | 18249.60 | 18294.85 | 18007.90 | 18043.90 | 0 |
| 2026-02-26 | 18205.05 | 18348.95 | 18163.20 | 18299.15 | 0 |
| 2026-02-25 | 18153.15 | 18258.40 | 18083.60 | 18161.95 | 0 |
| 2026-02-24 | 18144.35 | 18178.20 | 17976.30 | 18085.30 | 0 |
| 2026-02-23 | 18248.70 | 18282.65 | 18099.75 | 18186.75 | 0 |
| 2026-02-20 | 18062.25 | 18246.50 | 18047.85 | 18172.45 | 0 |
| 2026-02-19 | 18488.20 | 18500.25 | 18055.55 | 18115.40 | 0 |
| 2026-02-18 | 18416.55 | 18485.00 | 18293.90 | 18467.90 | 0 |
| 2026-02-17 | 18397.10 | 18400.60 | 18309.75 | 18370.60 | 0 |
| 2026-02-16 | 18273.40 | 18409.05 | 18185.15 | 18392.70 | 0 |
| 2026-02-13 | 18499.25 | 18501.75 | 18241.70 | 18295.15 | 0 |
| 2026-02-12 | 18620.95 | 18620.95 | 18507.70 | 18594.95 | 0 |
| 2026-02-11 | 18635.30 | 18653.70 | 18491.50 | 18640.15 | 0 |
| 2026-02-10 | 18555.60 | 18627.35 | 18474.35 | 18616.90 | 0 |
| 2026-02-09 | 18236.75 | 18512.05 | 18177.55 | 18495.15 | 0 |
| 2026-02-06 | 17998.60 | 18134.70 | 17846.65 | 18113.30 | 0 |
| 2026-02-05 | 18036.10 | 18049.30 | 17835.35 | 18014.95 | 0 |
| 2026-02-04 | 17816.20 | 18045.65 | 17683.80 | 18007.25 | 0 |
| 2026-02-03 | 17826.50 | 17910.55 | 17675.65 | 17804.35 | 0 |
| 2026-02-02 | 17252.85 | 17353.55 | 16972.00 | 17302.20 | 0 |
| 2026-02-01 | 17523.05 | 17665.15 | 17009.60 | 17247.50 | 0 |
| 2026-01-30 | 17189.45 | 17492.30 | 17087.70 | 17463.30 | 0 |
| 2026-01-29 | 17397.40 | 17412.85 | 17148.85 | 17348.90 | 0 |
| 2026-01-28 | 17307.80 | 17405.75 | 17164.10 | 17369.00 | 0 |
| 2026-01-27 | 17377.10 | 17377.65 | 17074.15 | 17251.20 | 0 |
| 2026-01-23 | 17626.05 | 17627.00 | 17282.70 | 17314.50 | 0 |
| 2026-01-22 | 17685.35 | 17765.65 | 17493.95 | 17556.45 | 0 |
| 2026-01-21 | 17615.45 | 17697.15 | 17328.55 | 17547.30 | 0 |
| 2026-01-20 | 18187.90 | 18202.15 | 17603.90 | 17670.65 | 0 |
| 2026-01-19 | 18284.65 | 18339.70 | 18141.10 | 18205.50 | 0 |
| 2026-01-16 | 18468.70 | 18562.80 | 18293.10 | 18331.85 | 0 |
| 2026-01-14 | 18522.70 | 18542.75 | 18399.45 | 18469.75 | 0 |
| 2026-01-13 | 18672.70 | 18740.95 | 18412.45 | 18550.45 | 0 |
| 2026-01-12 | 18695.55 | 18707.50 | 18389.05 | 18608.90 | 0 |
| 2026-01-09 | 18936.95 | 19020.50 | 18624.70 | 18692.95 | 0 |
| 2026-01-08 | 19245.00 | 19262.45 | 18901.15 | 18928.75 | 0 |
| 2026-01-07 | 19242.45 | 19302.95 | 19175.60 | 19250.50 | 0 |
| 2026-01-06 | 19261.25 | 19264.15 | 19110.80 | 19220.65 | 0 |
| 2026-01-05 | 19228.30 | 19288.85 | 19141.65 | 19234.75 | 0 |
| 2026-01-02 | 19041.00 | 19182.00 | 18993.80 | 19168.65 | 0 |
| 2026-01-01 | 18901.05 | 18992.40 | 18785.70 | 18976.55 | 0 |
NIFTY MIDSMALL INDIA CONSUMPTION Performance — -7.11% Return
NIFTY MS IND CONS Year to Date return from 18977 to 17628, volatility 4.19%.
Period Value Change
-7.11%
18976.55 → 17628.25
Index Volatility
4.19%
Low Volatility
NIFTY MIDSMALL INDIA CONSUMPTION Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY MS IND CONS. For live index level, PE ratio and constituent overview, see NIFTY MIDSMALL INDIA CONSUMPTION index composition.
What is the all-time high value of NIFTY MIDSMALL INDIA CONSUMPTION?
The all-time high value of NIFTY MIDSMALL INDIA CONSUMPTION was 21008.1 recorded on 2024-12-17.
What is the all-time low value of NIFTY MIDSMALL INDIA CONSUMPTION?
The all-time low value of NIFTY MIDSMALL INDIA CONSUMPTION was 937.33 recorded on 2008-10-27.
How can I download NIFTY MS IND CONS historical data?
You can download NIFTY MIDSMALL INDIA CONSUMPTION 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 MS IND CONS?
The highest trading volume day for NIFTY MIDSMALL INDIA CONSUMPTION was 0 volume traded on historical records, with index value at N/A.