NIFTY MOBILITY Index Historical Data
NIFTY MOBILITY Index Historical Data. ATH 24102 (Aug 2026) • ATL 860 (Dec 2008) • 189 records
189 Records
Daily • Year to Date
NIFTY MOBILITY All-Time High, All-Time Low & Volume Records
NIFTY MOBILITY peak 24102 on 10 Aug 2026, trough 860 on 02 Dec 2008. For live index level, PE ratio and constituent overview, see NIFTY MOBILITY index tracking.
Index All Time High
24102.20
August 10, 2026
Index All Time Low
860.16
December 02, 2008
NIFTY MOBILITY Historical Data — Download CSV & Excel
Showing 189 NIFTY MOBILITY (NIFTY MOBILITY) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY MOBILITY index.
NIFTY MOBILITY Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 21831.15 | 21843.85 | 21567.05 | 21599.30 | 0 |
| 2026-10-06 | 21691.75 | 21898.20 | 21612.60 | 21898.20 | 0 |
| 2026-10-05 | 21576.10 | 21698.05 | 21465.95 | 21665.70 | 0 |
| 2026-10-01 | 22004.20 | 22017.75 | 21297.95 | 21539.50 | 0 |
| 2026-09-30 | 22146.00 | 22304.85 | 22071.05 | 22160.15 | 0 |
| 2026-09-29 | 22270.90 | 22277.75 | 22030.65 | 22136.35 | 0 |
| 2026-09-28 | 22617.95 | 22624.85 | 22230.70 | 22281.15 | 0 |
| 2026-09-25 | 22549.30 | 22701.05 | 22523.70 | 22675.65 | 0 |
| 2026-09-24 | 22788.00 | 22825.85 | 22534.25 | 22538.60 | 0 |
| 2026-09-23 | 22925.45 | 22954.15 | 22805.55 | 22951.85 | 0 |
| 2026-09-22 | 22901.40 | 22964.85 | 22782.60 | 22867.40 | 0 |
| 2026-09-21 | 22804.20 | 22886.40 | 22788.40 | 22835.40 | 0 |
| 2026-09-18 | 22720.00 | 22852.45 | 22684.75 | 22793.40 | 0 |
| 2026-09-17 | 22366.75 | 22707.40 | 22364.85 | 22620.30 | 0 |
| 2026-09-16 | 22317.85 | 22479.80 | 22148.00 | 22346.30 | 0 |
| 2026-09-15 | 22955.00 | 22957.70 | 22287.95 | 22293.25 | 0 |
| 2026-09-11 | 22720.65 | 22822.10 | 22570.65 | 22795.25 | 0 |
| 2026-09-10 | 23010.05 | 23021.90 | 22819.25 | 22921.95 | 0 |
| 2026-09-09 | 22945.55 | 23078.25 | 22868.15 | 23007.40 | 0 |
| 2026-09-08 | 22991.20 | 23048.45 | 22902.75 | 23045.60 | 0 |
| 2026-09-07 | 23057.45 | 23089.80 | 22987.00 | 23018.05 | 0 |
| 2026-09-04 | 23142.65 | 23208.90 | 23054.60 | 23057.60 | 0 |
| 2026-09-03 | 23208.75 | 23232.50 | 23092.65 | 23122.60 | 0 |
| 2026-09-02 | 23177.00 | 23201.50 | 22823.25 | 23143.85 | 0 |
| 2026-09-01 | 23657.90 | 23677.30 | 23262.80 | 23417.35 | 0 |
| 2026-08-31 | 23619.15 | 23637.10 | 23476.75 | 23604.05 | 0 |
| 2026-08-28 | 23786.35 | 23796.10 | 23571.00 | 23676.10 | 0 |
| 2026-08-27 | 23871.75 | 23908.25 | 23685.20 | 23731.65 | 0 |
| 2026-08-26 | 23962.35 | 23989.55 | 23798.65 | 23805.65 | 0 |
| 2026-08-25 | 23745.00 | 23923.45 | 23657.25 | 23917.10 | 0 |
| 2026-08-24 | 23759.00 | 23850.45 | 23702.00 | 23763.45 | 0 |
| 2026-08-21 | 23924.65 | 23932.40 | 23725.15 | 23784.05 | 0 |
| 2026-08-20 | 23886.85 | 23952.70 | 23797.05 | 23891.35 | 0 |
| 2026-08-19 | 23768.20 | 23798.30 | 23701.45 | 23762.25 | 0 |
| 2026-08-18 | 23767.90 | 23891.40 | 23745.65 | 23780.65 | 0 |
| 2026-08-17 | 23809.70 | 23889.55 | 23778.40 | 23794.25 | 0 |
| 2026-08-14 | 23858.05 | 23896.10 | 23816.85 | 23826.15 | 0 |
| 2026-08-13 | 23927.70 | 23975.25 | 23840.75 | 23922.90 | 0 |
| 2026-08-12 | 23887.90 | 23937.40 | 23744.00 | 23864.25 | 0 |
| 2026-08-11 | 23931.95 | 23932.40 | 23795.20 | 23868.50 | 0 |
| 2026-08-10 | 24008.55 | 24102.20 | 23879.95 | 23911.75 | 0 |
| 2026-08-07 | 23711.25 | 24000.10 | 23711.05 | 23996.30 | 0 |
| 2026-08-06 | 23878.10 | 23960.10 | 23765.40 | 23801.05 | 0 |
| 2026-08-05 | 23855.60 | 23977.05 | 23767.75 | 23883.15 | 0 |
| 2026-08-04 | 23781.00 | 23782.15 | 23585.25 | 23700.75 | 0 |
| 2026-08-03 | 23638.65 | 23823.25 | 23536.10 | 23820.80 | 0 |
| 2026-07-31 | 23284.55 | 23452.30 | 23154.60 | 23404.85 | 0 |
| 2026-07-30 | 22954.05 | 23169.05 | 22865.65 | 23149.95 | 0 |
| 2026-07-29 | 23059.40 | 23154.15 | 22942.85 | 22978.65 | 0 |
| 2026-07-28 | 22735.35 | 23011.00 | 22706.40 | 22972.10 | 0 |
| 2026-07-27 | 22520.25 | 22762.80 | 22505.50 | 22748.55 | 0 |
| 2026-07-24 | 22369.15 | 22370.75 | 22122.95 | 22307.65 | 0 |
| 2026-07-23 | 22500.85 | 22799.15 | 22446.50 | 22533.05 | 0 |
| 2026-07-22 | 22660.60 | 22734.95 | 22452.75 | 22534.35 | 0 |
| 2026-07-21 | 22536.95 | 22682.65 | 22467.95 | 22655.90 | 0 |
| 2026-07-20 | 22513.35 | 22549.80 | 22393.45 | 22533.50 | 0 |
| 2026-07-17 | 22414.70 | 22595.95 | 22373.45 | 22565.60 | 0 |
| 2026-07-16 | 22485.70 | 22559.85 | 22373.40 | 22401.00 | 0 |
| 2026-07-15 | 22265.10 | 22487.50 | 22265.00 | 22405.40 | 0 |
| 2026-07-14 | 22297.85 | 22355.25 | 22167.40 | 22216.50 | 0 |
| 2026-07-13 | 22283.55 | 22512.50 | 22193.90 | 22466.75 | 0 |
| 2026-07-10 | 22499.40 | 22597.35 | 22442.30 | 22507.10 | 0 |
| 2026-07-09 | 22266.85 | 22463.50 | 22266.80 | 22356.25 | 0 |
| 2026-07-08 | 22613.95 | 22763.20 | 22145.20 | 22236.00 | 0 |
| 2026-07-07 | 22806.70 | 22867.35 | 22736.70 | 22789.10 | 0 |
| 2026-07-06 | 22617.00 | 22786.95 | 22532.25 | 22756.70 | 0 |
| 2026-07-03 | 22772.00 | 22774.90 | 22564.20 | 22584.70 | 0 |
| 2026-07-02 | 22559.15 | 22643.10 | 22475.75 | 22631.00 | 0 |
| 2026-07-01 | 22170.35 | 22438.85 | 22167.60 | 22413.95 | 0 |
| 2026-06-30 | 22045.00 | 22204.50 | 21772.40 | 22084.25 | 0 |
| 2026-06-29 | 22281.05 | 22317.40 | 21899.10 | 21948.10 | 0 |
| 2026-06-25 | 22095.00 | 22495.10 | 22095.00 | 22307.80 | 0 |
| 2026-06-24 | 21932.15 | 22054.80 | 21797.45 | 21986.20 | 0 |
| 2026-06-23 | 22217.00 | 22238.75 | 21918.00 | 21953.30 | 0 |
| 2026-06-22 | 22194.30 | 22244.35 | 22133.05 | 22196.40 | 0 |
| 2026-06-19 | 22123.80 | 22126.20 | 21980.35 | 22091.20 | 0 |
| 2026-06-18 | 22142.70 | 22186.85 | 22025.80 | 22168.90 | 0 |
| 2026-06-17 | 22200.60 | 22246.35 | 21983.45 | 22095.10 | 0 |
| 2026-06-16 | 22236.05 | 22238.80 | 22049.35 | 22121.55 | 0 |
| 2026-06-15 | 22005.70 | 22266.00 | 21978.20 | 22114.50 | 0 |
| 2026-06-12 | 21275.65 | 21614.85 | 21185.10 | 21583.95 | 0 |
| 2026-06-11 | 21029.90 | 21143.60 | 20897.90 | 20998.20 | 0 |
| 2026-06-10 | 21328.70 | 21398.45 | 21108.40 | 21151.30 | 0 |
| 2026-06-09 | 21246.15 | 21362.00 | 21158.50 | 21317.45 | 0 |
| 2026-06-08 | 21199.10 | 21261.70 | 20993.55 | 21059.35 | 0 |
| 2026-06-05 | 21538.50 | 21582.65 | 21366.85 | 21465.25 | 0 |
| 2026-06-04 | 21275.55 | 21643.65 | 21242.45 | 21468.55 | 0 |
| 2026-06-03 | 21367.70 | 21436.10 | 21187.10 | 21370.50 | 0 |
| 2026-06-02 | 21045.95 | 21448.60 | 21031.35 | 21388.05 | 0 |
| 2026-06-01 | 21674.95 | 21765.15 | 21239.85 | 21270.30 | 0 |
| 2026-05-29 | 22042.75 | 22076.35 | 21468.70 | 21545.90 | 0 |
| 2026-05-27 | 21696.00 | 22022.90 | 21687.15 | 21963.55 | 0 |
| 2026-05-26 | 21685.20 | 21782.70 | 21604.15 | 21668.50 | 0 |
| 2026-05-25 | 21611.85 | 21765.35 | 21580.35 | 21694.05 | 0 |
| 2026-05-22 | 21331.60 | 21432.50 | 21263.20 | 21325.10 | 0 |
| 2026-05-21 | 21351.40 | 21427.00 | 21257.30 | 21281.50 | 0 |
| 2026-05-20 | 20865.00 | 21207.80 | 20765.10 | 21165.60 | 0 |
| 2026-05-19 | 21011.70 | 21192.85 | 20929.75 | 21027.65 | 0 |
| 2026-05-18 | 21080.20 | 21080.20 | 20742.55 | 20981.15 | 0 |
| 2026-05-15 | 21316.80 | 21438.65 | 21192.00 | 21236.65 | 0 |
| 2026-05-14 | 21289.30 | 21307.15 | 20935.65 | 21258.90 | 0 |
| 2026-05-13 | 21131.80 | 21305.25 | 20964.75 | 21115.35 | 0 |
| 2026-05-12 | 21668.10 | 21725.75 | 21112.50 | 21148.50 | 0 |
| 2026-05-11 | 21973.00 | 21985.25 | 21689.30 | 21721.35 | 0 |
| 2026-05-08 | 22170.85 | 22314.75 | 22075.10 | 22225.20 | 0 |
| 2026-05-07 | 22123.90 | 22353.95 | 22042.80 | 22237.45 | 0 |
| 2026-05-06 | 21705.70 | 22039.45 | 21533.80 | 22004.55 | 0 |
| 2026-05-05 | 21470.35 | 21510.60 | 21285.95 | 21452.95 | 0 |
| 2026-05-04 | 21451.90 | 21622.30 | 21312.10 | 21497.40 | 0 |
| 2026-04-30 | 21244.95 | 21324.10 | 20901.15 | 21271.80 | 0 |
| 2026-04-29 | 21509.10 | 21721.80 | 21404.20 | 21440.75 | 0 |
| 2026-04-28 | 21491.25 | 21565.85 | 21254.05 | 21326.75 | 0 |
| 2026-04-27 | 21329.95 | 21550.90 | 21317.95 | 21503.55 | 0 |
| 2026-04-24 | 21478.70 | 21595.35 | 21135.00 | 21240.45 | 0 |
| 2026-04-23 | 21688.85 | 21693.55 | 21403.55 | 21447.85 | 0 |
| 2026-04-22 | 21776.55 | 21965.55 | 21753.05 | 21841.25 | 0 |
| 2026-04-21 | 21743.60 | 21935.30 | 21737.55 | 21853.10 | 0 |
| 2026-04-20 | 21681.05 | 21871.30 | 21467.00 | 21744.55 | 0 |
| 2026-04-17 | 21567.85 | 21737.60 | 21483.00 | 21683.05 | 0 |
| 2026-04-16 | 21683.80 | 21736.05 | 21457.70 | 21587.10 | 0 |
| 2026-04-15 | 21420.35 | 21604.40 | 21375.60 | 21517.65 | 0 |
| 2026-04-13 | 20912.50 | 21173.75 | 20828.70 | 21023.60 | 0 |
| 2026-04-10 | 21086.40 | 21497.80 | 21079.25 | 21478.55 | 0 |
| 2026-04-09 | 21091.40 | 21209.05 | 20845.20 | 20970.15 | 0 |
| 2026-04-08 | 20808.15 | 21208.85 | 20728.70 | 21135.65 | 0 |
| 2026-04-07 | 19727.00 | 19916.25 | 19480.45 | 19881.70 | 0 |
| 2026-04-06 | 19746.55 | 19882.55 | 19468.90 | 19861.85 | 0 |
| 2026-04-02 | 19554.20 | 19740.10 | 19197.75 | 19691.25 | 0 |
| 2026-04-01 | 19996.10 | 20115.95 | 19789.50 | 19841.05 | 0 |
| 2026-03-30 | 19545.30 | 19718.95 | 19346.90 | 19388.85 | 0 |
| 2026-03-27 | 20334.50 | 20348.50 | 19871.20 | 19894.50 | 0 |
| 2026-03-25 | 20375.45 | 20638.20 | 20320.30 | 20495.55 | 0 |
| 2026-03-24 | 20013.60 | 20239.25 | 19701.45 | 20095.35 | 0 |
| 2026-03-23 | 20007.40 | 20008.55 | 19521.90 | 19570.80 | 0 |
| 2026-03-20 | 20221.85 | 20497.50 | 20213.60 | 20254.05 | 0 |
| 2026-03-19 | 20573.10 | 20576.80 | 19998.90 | 20092.85 | 0 |
| 2026-03-18 | 20652.65 | 21005.05 | 20643.00 | 20944.60 | 0 |
| 2026-03-17 | 20314.75 | 20625.85 | 20180.80 | 20556.25 | 0 |
| 2026-03-16 | 19962.10 | 20322.60 | 19753.40 | 20232.50 | 0 |
| 2026-03-13 | 20489.25 | 20549.20 | 19972.05 | 20046.80 | 0 |
| 2026-03-12 | 20886.65 | 20891.80 | 20533.10 | 20652.85 | 0 |
| 2026-03-11 | 21593.25 | 21731.55 | 21041.80 | 21074.30 | 0 |
| 2026-03-10 | 21525.50 | 21615.55 | 21305.10 | 21570.85 | 0 |
| 2026-03-09 | 21317.00 | 21317.70 | 20887.05 | 21156.20 | 0 |
| 2026-03-06 | 22094.00 | 22142.15 | 21854.50 | 21883.30 | 0 |
| 2026-03-05 | 21882.30 | 22243.70 | 21746.90 | 22176.60 | 0 |
| 2026-03-04 | 21807.95 | 21827.00 | 21553.05 | 21738.90 | 0 |
| 2026-03-02 | 22046.10 | 22602.10 | 21970.70 | 22278.65 | 0 |
| 2026-02-27 | 23179.15 | 23201.55 | 22829.00 | 22872.30 | 0 |
| 2026-02-26 | 23170.00 | 23239.50 | 23083.50 | 23224.25 | 0 |
| 2026-02-25 | 22937.05 | 23224.25 | 22900.25 | 23104.75 | 0 |
| 2026-02-24 | 22915.80 | 22938.85 | 22730.55 | 22879.15 | 0 |
| 2026-02-23 | 22983.20 | 23114.20 | 22944.15 | 23060.10 | 0 |
| 2026-02-20 | 22752.65 | 22939.20 | 22693.80 | 22896.45 | 0 |
| 2026-02-19 | 23269.05 | 23348.45 | 22736.20 | 22795.70 | 0 |
| 2026-02-18 | 23236.80 | 23297.85 | 23119.05 | 23277.00 | 0 |
| 2026-02-17 | 23088.80 | 23222.60 | 22995.85 | 23204.40 | 0 |
| 2026-02-16 | 23117.95 | 23206.75 | 23020.35 | 23126.20 | 0 |
| 2026-02-13 | 23340.75 | 23411.10 | 23093.60 | 23140.85 | 0 |
| 2026-02-12 | 23467.05 | 23476.30 | 23315.45 | 23438.20 | 0 |
| 2026-02-11 | 23407.60 | 23603.95 | 23385.15 | 23492.20 | 0 |
| 2026-02-10 | 23050.45 | 23375.00 | 22978.60 | 23308.55 | 0 |
| 2026-02-09 | 22894.20 | 23007.50 | 22778.35 | 22991.25 | 0 |
| 2026-02-06 | 22775.30 | 22811.25 | 22582.70 | 22761.70 | 0 |
| 2026-02-05 | 22990.25 | 23001.50 | 22700.65 | 22836.35 | 0 |
| 2026-02-04 | 22680.65 | 23031.65 | 22541.70 | 23010.95 | 0 |
| 2026-02-03 | 22985.10 | 23058.35 | 22494.35 | 22662.95 | 0 |
| 2026-02-02 | 21443.90 | 21934.40 | 21376.20 | 21900.05 | 0 |
| 2026-02-01 | 21965.45 | 22098.75 | 21180.65 | 21458.95 | 0 |
| 2026-01-30 | 21694.05 | 21923.55 | 21606.20 | 21894.15 | 0 |
| 2026-01-29 | 21892.90 | 21895.85 | 21594.00 | 21870.75 | 0 |
| 2026-01-28 | 21634.95 | 21898.00 | 21484.55 | 21865.35 | 0 |
| 2026-01-27 | 21599.15 | 21639.90 | 21279.25 | 21594.25 | 0 |
| 2026-01-23 | 22137.40 | 22137.90 | 21562.25 | 21587.55 | 0 |
| 2026-01-22 | 22284.55 | 22402.50 | 22029.55 | 22094.25 | 0 |
| 2026-01-21 | 21815.35 | 22131.35 | 21603.95 | 21980.90 | 0 |
| 2026-01-20 | 22481.85 | 22507.25 | 21831.55 | 21902.95 | 0 |
| 2026-01-19 | 22503.55 | 22544.15 | 22368.90 | 22471.30 | 0 |
| 2026-01-16 | 22564.70 | 22766.40 | 22471.80 | 22508.15 | 0 |
| 2026-01-14 | 22660.85 | 22714.85 | 22544.40 | 22646.85 | 0 |
| 2026-01-13 | 22843.70 | 22919.75 | 22540.05 | 22711.60 | 0 |
| 2026-01-12 | 22735.10 | 22782.55 | 22326.05 | 22756.65 | 0 |
| 2026-01-09 | 22971.65 | 23070.40 | 22718.30 | 22763.20 | 0 |
| 2026-01-08 | 23217.55 | 23256.65 | 22955.90 | 22996.50 | 0 |
| 2026-01-07 | 23307.75 | 23342.95 | 23132.40 | 23240.65 | 0 |
| 2026-01-06 | 23490.65 | 23499.65 | 23264.80 | 23325.15 | 0 |
| 2026-01-05 | 23495.10 | 23611.20 | 23418.45 | 23480.30 | 0 |
| 2026-01-02 | 23368.10 | 23534.05 | 23333.95 | 23490.90 | 0 |
| 2026-01-01 | 23161.45 | 23350.75 | 23149.25 | 23327.35 | 0 |
NIFTY MOBILITY Performance — -7.41% Return
NIFTY MOBILITY Year to Date return from 23327 to 21599, volatility 4.68%. See NIFTY MOBILITY weightage distribution to track constituent weightings and sector allocation.
Period Value Change
-7.41%
23327.35 → 21599.30
Index Volatility
4.68%
Low Volatility
NIFTY MOBILITY Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY MOBILITY.
What is the all-time high value of NIFTY MOBILITY?
The all-time high value of NIFTY MOBILITY was 24102.2 recorded on 2026-08-10.
What is the all-time low value of NIFTY MOBILITY?
The all-time low value of NIFTY MOBILITY was 860.16 recorded on 2008-12-02.
How can I download NIFTY MOBILITY historical data?
You can download NIFTY MOBILITY 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 MOBILITY?
The highest trading volume day for NIFTY MOBILITY was 0 volume traded on historical records, with index value at N/A.