NIFTY OIL AND GAS Index Historical Data
ATH 13607 (Sep 2024) • ATL 944 (Apr 2005) • 158 records
158 Records
Daily • Year to Date
NIFTY OIL AND GAS All-Time High, All-Time Low & Volume Records
NIFTY OIL AND GAS peak 13607 on 02 Sep 2024, trough 944 on 29 Apr 2005. Check NIFTY OIL AND GAS total market value to monitor the combined market capitalisation of all constituents.
Index All Time High
13607.20
September 02, 2024
Index All Time Low
943.68
April 29, 2005
NIFTY OIL AND GAS Historical Data — Download CSV & Excel
Showing 158 NIFTY OIL AND GAS (NIFTY OIL AND GAS) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY OIL AND GAS index.
NIFTY OIL AND GAS Historical Data — 158 Daily Records
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | 11178.45 | 11207.85 | 11156.90 | 11182.75 | 0 |
| 2026-08-20 | 11218.05 | 11218.05 | 11104.30 | 11178.15 | 0 |
| 2026-08-19 | 11253.70 | 11274.55 | 11143.95 | 11176.90 | 0 |
| 2026-08-18 | 11205.70 | 11300.75 | 11196.80 | 11231.15 | 0 |
| 2026-08-17 | 11212.25 | 11244.25 | 11131.60 | 11208.50 | 0 |
| 2026-08-14 | 11240.60 | 11241.60 | 11161.95 | 11200.05 | 0 |
| 2026-08-13 | 11292.95 | 11293.50 | 11188.35 | 11252.55 | 0 |
| 2026-08-12 | 11289.25 | 11307.90 | 11189.10 | 11293.90 | 0 |
| 2026-08-11 | 11279.30 | 11302.25 | 11220.50 | 11279.10 | 0 |
| 2026-08-10 | 11313.60 | 11318.00 | 11226.80 | 11270.45 | 0 |
| 2026-08-07 | 11276.50 | 11344.45 | 11238.95 | 11312.20 | 0 |
| 2026-08-06 | 11244.75 | 11334.45 | 11189.85 | 11304.30 | 0 |
| 2026-08-05 | 11308.10 | 11321.95 | 11163.20 | 11216.05 | 0 |
| 2026-08-04 | 11342.60 | 11342.80 | 11196.75 | 11226.30 | 0 |
| 2026-08-03 | 11312.40 | 11358.20 | 11265.65 | 11357.40 | 0 |
| 2026-07-31 | 11146.35 | 11265.85 | 11090.75 | 11247.70 | 0 |
| 2026-07-30 | 11087.25 | 11162.50 | 11060.90 | 11127.75 | 0 |
| 2026-07-29 | 11104.95 | 11110.25 | 11035.25 | 11076.30 | 0 |
| 2026-07-28 | 11067.95 | 11095.90 | 11019.15 | 11067.85 | 0 |
| 2026-07-27 | 11153.00 | 11171.20 | 11052.40 | 11079.10 | 0 |
| 2026-07-24 | 11071.10 | 11105.00 | 10986.65 | 11077.00 | 0 |
| 2026-07-23 | 11177.50 | 11232.70 | 11106.55 | 11128.50 | 0 |
| 2026-07-22 | 11306.95 | 11307.40 | 11194.30 | 11243.15 | 0 |
| 2026-07-21 | 11369.15 | 11409.50 | 11304.35 | 11311.95 | 0 |
| 2026-07-20 | 11247.10 | 11408.90 | 11236.80 | 11369.05 | 0 |
| 2026-07-17 | 11200.90 | 11311.05 | 11155.45 | 11298.65 | 0 |
| 2026-07-16 | 11196.20 | 11298.25 | 11172.40 | 11188.15 | 0 |
| 2026-07-15 | 11120.75 | 11221.90 | 11118.45 | 11178.85 | 0 |
| 2026-07-14 | 11135.90 | 11158.05 | 11078.45 | 11102.40 | 0 |
| 2026-07-13 | 11106.60 | 11192.50 | 11085.80 | 11176.55 | 0 |
| 2026-07-10 | 11113.30 | 11201.35 | 11094.50 | 11177.45 | 0 |
| 2026-07-09 | 11026.50 | 11109.10 | 10969.05 | 11032.85 | 0 |
| 2026-07-08 | 11157.75 | 11177.95 | 10962.25 | 10998.55 | 0 |
| 2026-07-07 | 11287.65 | 11327.95 | 11214.85 | 11248.90 | 0 |
| 2026-07-06 | 11149.90 | 11287.30 | 11105.30 | 11261.10 | 0 |
| 2026-07-03 | 11191.05 | 11192.15 | 11119.45 | 11136.20 | 0 |
| 2026-07-02 | 11088.50 | 11170.60 | 11068.25 | 11132.50 | 0 |
| 2026-07-01 | 11058.45 | 11097.80 | 11011.95 | 11084.15 | 0 |
| 2026-06-30 | 11040.85 | 11069.20 | 10952.25 | 11030.25 | 0 |
| 2026-06-29 | 11101.05 | 11124.35 | 10963.70 | 11012.05 | 0 |
| 2026-06-25 | 11305.00 | 11315.70 | 11116.00 | 11143.30 | 0 |
| 2026-06-24 | 11168.85 | 11279.25 | 11131.40 | 11241.60 | 0 |
| 2026-06-23 | 11293.65 | 11306.95 | 11149.55 | 11171.30 | 0 |
| 2026-06-22 | 11237.15 | 11324.75 | 11193.65 | 11273.05 | 0 |
| 2026-06-19 | 11287.95 | 11295.80 | 11135.35 | 11169.75 | 0 |
| 2026-06-18 | 11319.25 | 11341.60 | 11240.05 | 11303.65 | 0 |
| 2026-06-17 | 11334.30 | 11358.30 | 11271.45 | 11303.95 | 0 |
| 2026-06-16 | 11234.50 | 11311.55 | 11180.35 | 11294.60 | 0 |
| 2026-06-15 | 11250.00 | 11257.05 | 11162.15 | 11180.60 | 0 |
| 2026-06-12 | 10888.35 | 11039.10 | 10791.85 | 11012.30 | 0 |
| 2026-06-11 | 10775.05 | 10818.80 | 10740.55 | 10779.10 | 0 |
| 2026-06-10 | 10968.35 | 11066.55 | 10788.20 | 10803.00 | 0 |
| 2026-06-09 | 10983.45 | 11011.15 | 10901.75 | 10965.30 | 0 |
| 2026-06-08 | 11009.00 | 11043.70 | 10906.10 | 10931.70 | 0 |
| 2026-06-05 | 11172.80 | 11188.75 | 11080.05 | 11106.20 | 0 |
| 2026-06-04 | 11066.70 | 11183.90 | 11065.70 | 11159.40 | 0 |
| 2026-06-03 | 11129.85 | 11174.15 | 11056.65 | 11130.80 | 0 |
| 2026-06-02 | 11084.15 | 11170.95 | 11034.25 | 11138.90 | 0 |
| 2026-06-01 | 11257.65 | 11290.75 | 11148.50 | 11159.10 | 0 |
| 2026-05-29 | 11586.75 | 11604.60 | 11137.65 | 11200.25 | 0 |
| 2026-05-27 | 11486.10 | 11507.10 | 11394.70 | 11484.15 | 0 |
| 2026-05-26 | 11502.60 | 11576.20 | 11480.65 | 11515.60 | 0 |
| 2026-05-25 | 11512.35 | 11561.15 | 11483.95 | 11524.60 | 0 |
| 2026-05-22 | 11366.80 | 11415.20 | 11319.55 | 11372.30 | 0 |
| 2026-05-21 | 11395.85 | 11431.75 | 11339.60 | 11377.55 | 0 |
| 2026-05-20 | 11127.10 | 11378.90 | 11074.90 | 11359.00 | 0 |
| 2026-05-19 | 11189.70 | 11276.25 | 11161.05 | 11180.70 | 0 |
| 2026-05-18 | 11205.85 | 11206.55 | 11071.45 | 11162.50 | 0 |
| 2026-05-15 | 11452.10 | 11477.55 | 11229.25 | 11250.70 | 0 |
| 2026-05-14 | 11530.65 | 11543.70 | 11382.15 | 11442.20 | 0 |
| 2026-05-13 | 11318.10 | 11490.30 | 11270.55 | 11437.55 | 0 |
| 2026-05-12 | 11347.35 | 11446.85 | 11275.05 | 11293.15 | 0 |
| 2026-05-11 | 11526.55 | 11538.40 | 11323.45 | 11339.00 | 0 |
| 2026-05-08 | 11658.85 | 11661.85 | 11554.15 | 11598.85 | 0 |
| 2026-05-07 | 11755.70 | 11777.30 | 11657.80 | 11708.60 | 0 |
| 2026-05-06 | 11754.10 | 11792.45 | 11600.85 | 11720.60 | 0 |
| 2026-05-05 | 11734.70 | 11766.25 | 11577.80 | 11700.15 | 0 |
| 2026-05-04 | 11740.75 | 11801.95 | 11698.50 | 11733.10 | 0 |
| 2026-04-30 | 11714.80 | 11731.05 | 11554.90 | 11694.65 | 0 |
| 2026-04-29 | 11738.65 | 11863.00 | 11713.05 | 11769.25 | 0 |
| 2026-04-28 | 11479.85 | 11715.35 | 11465.05 | 11686.75 | 0 |
| 2026-04-27 | 11326.35 | 11532.10 | 11316.80 | 11508.35 | 0 |
| 2026-04-24 | 11426.40 | 11447.65 | 11293.20 | 11331.70 | 0 |
| 2026-04-23 | 11447.40 | 11528.85 | 11401.35 | 11414.00 | 0 |
| 2026-04-22 | 11411.95 | 11523.60 | 11400.15 | 11501.05 | 0 |
| 2026-04-21 | 11426.50 | 11506.80 | 11426.50 | 11442.70 | 0 |
| 2026-04-20 | 11402.65 | 11503.40 | 11318.55 | 11434.40 | 0 |
| 2026-04-17 | 11272.05 | 11436.65 | 11244.65 | 11409.95 | 0 |
| 2026-04-16 | 11349.75 | 11349.75 | 11202.30 | 11254.95 | 0 |
| 2026-04-15 | 11186.95 | 11288.40 | 11155.25 | 11274.65 | 0 |
| 2026-04-13 | 10952.85 | 11051.20 | 10893.55 | 11035.90 | 0 |
| 2026-04-10 | 11131.75 | 11237.00 | 11128.20 | 11193.40 | 0 |
| 2026-04-09 | 11106.65 | 11146.95 | 11024.05 | 11092.20 | 0 |
| 2026-04-08 | 11065.30 | 11153.25 | 10985.10 | 11135.25 | 0 |
| 2026-04-07 | 10622.10 | 10766.95 | 10583.00 | 10747.30 | 0 |
| 2026-04-06 | 10863.25 | 10863.25 | 10580.95 | 10694.35 | 0 |
| 2026-04-02 | 10838.50 | 10876.75 | 10610.30 | 10842.35 | 0 |
| 2026-04-01 | 11095.60 | 11095.85 | 10904.20 | 10929.05 | 0 |
| 2026-03-30 | 10720.75 | 10955.40 | 10696.20 | 10788.05 | 0 |
| 2026-03-27 | 10987.60 | 11025.45 | 10808.00 | 10830.40 | 0 |
| 2026-03-25 | 10977.95 | 11029.30 | 10925.95 | 10956.05 | 0 |
| 2026-03-24 | 10919.60 | 10941.85 | 10771.60 | 10878.50 | 0 |
| 2026-03-23 | 10910.55 | 10934.85 | 10715.65 | 10737.85 | 0 |
| 2026-03-20 | 11057.40 | 11200.60 | 11013.70 | 11034.95 | 0 |
| 2026-03-19 | 11074.35 | 11192.50 | 10930.25 | 10974.65 | 0 |
| 2026-03-18 | 11149.85 | 11243.50 | 11126.95 | 11196.90 | 0 |
| 2026-03-17 | 11135.15 | 11162.65 | 11040.85 | 11127.25 | 0 |
| 2026-03-16 | 11248.50 | 11304.75 | 10985.40 | 11108.75 | 0 |
| 2026-03-13 | 11506.15 | 11559.95 | 11260.15 | 11286.80 | 0 |
| 2026-03-12 | 11444.45 | 11652.45 | 11350.15 | 11538.30 | 0 |
| 2026-03-11 | 11518.30 | 11620.35 | 11450.35 | 11483.10 | 0 |
| 2026-03-10 | 11611.90 | 11619.05 | 11423.60 | 11462.50 | 0 |
| 2026-03-09 | 11610.65 | 11620.70 | 11383.60 | 11507.80 | 0 |
| 2026-03-06 | 11862.95 | 11890.50 | 11763.25 | 11787.30 | 0 |
| 2026-03-05 | 11672.20 | 11901.15 | 11668.25 | 11812.25 | 0 |
| 2026-03-04 | 11828.60 | 11833.55 | 11597.30 | 11630.90 | 0 |
| 2026-03-02 | 12085.40 | 12159.55 | 11888.05 | 12001.30 | 0 |
| 2026-02-27 | 12262.10 | 12368.60 | 12215.50 | 12264.90 | 0 |
| 2026-02-26 | 12198.20 | 12308.55 | 12167.95 | 12294.55 | 0 |
| 2026-02-25 | 12252.05 | 12321.75 | 12135.10 | 12188.90 | 0 |
| 2026-02-24 | 12129.80 | 12247.90 | 12107.10 | 12211.45 | 0 |
| 2026-02-23 | 12149.60 | 12169.40 | 12076.45 | 12151.15 | 0 |
| 2026-02-20 | 12033.75 | 12120.75 | 12014.95 | 12092.30 | 0 |
| 2026-02-19 | 12191.85 | 12208.55 | 11989.00 | 12036.15 | 0 |
| 2026-02-18 | 12083.20 | 12167.90 | 12038.55 | 12159.95 | 0 |
| 2026-02-17 | 12074.55 | 12080.00 | 11944.95 | 12071.20 | 0 |
| 2026-02-16 | 11963.95 | 12094.95 | 11932.25 | 12084.65 | 0 |
| 2026-02-13 | 12120.75 | 12132.80 | 11958.15 | 11976.45 | 0 |
| 2026-02-12 | 12371.05 | 12394.95 | 12137.80 | 12205.55 | 0 |
| 2026-02-11 | 12303.80 | 12359.30 | 12230.70 | 12352.30 | 0 |
| 2026-02-10 | 12286.85 | 12329.90 | 12235.60 | 12297.00 | 0 |
| 2026-02-09 | 12250.50 | 12297.35 | 12203.90 | 12255.05 | 0 |
| 2026-02-06 | 12139.75 | 12219.35 | 12079.95 | 12208.20 | 0 |
| 2026-02-05 | 12214.55 | 12293.40 | 12083.35 | 12146.15 | 0 |
| 2026-02-04 | 11937.00 | 12186.10 | 11920.40 | 12159.05 | 0 |
| 2026-02-03 | 12094.85 | 12172.70 | 11769.45 | 11911.25 | 0 |
| 2026-02-02 | 11440.15 | 11705.55 | 11401.45 | 11687.50 | 0 |
| 2026-02-01 | 11776.25 | 11826.60 | 11407.15 | 11454.30 | 0 |
| 2026-01-30 | 11809.90 | 11853.00 | 11710.45 | 11791.70 | 0 |
| 2026-01-29 | 11797.20 | 11905.55 | 11752.70 | 11854.95 | 0 |
| 2026-01-28 | 11429.90 | 11782.85 | 11413.35 | 11762.90 | 0 |
| 2026-01-27 | 11341.05 | 11414.25 | 11237.35 | 11376.55 | 0 |
| 2026-01-23 | 11477.20 | 11477.75 | 11292.60 | 11306.65 | 0 |
| 2026-01-22 | 11472.10 | 11538.35 | 11403.70 | 11443.35 | 0 |
| 2026-01-21 | 11348.40 | 11480.40 | 11220.75 | 11402.70 | 0 |
| 2026-01-20 | 11555.05 | 11578.30 | 11342.20 | 11372.25 | 0 |
| 2026-01-19 | 11708.25 | 11735.20 | 11511.15 | 11564.75 | 0 |
| 2026-01-16 | 11715.70 | 11827.55 | 11689.85 | 11748.50 | 0 |
| 2026-01-14 | 11625.05 | 11778.55 | 11614.20 | 11715.30 | 0 |
| 2026-01-13 | 11734.55 | 11744.90 | 11584.75 | 11652.75 | 0 |
| 2026-01-12 | 11624.60 | 11704.00 | 11474.40 | 11692.10 | 0 |
| 2026-01-09 | 11564.45 | 11706.35 | 11563.50 | 11628.75 | 0 |
| 2026-01-08 | 11887.50 | 11897.70 | 11562.20 | 11582.35 | 0 |
| 2026-01-07 | 11995.00 | 12023.10 | 11901.00 | 11920.90 | 0 |
| 2026-01-06 | 12186.40 | 12191.70 | 11891.05 | 12000.60 | 0 |
| 2026-01-05 | 12374.30 | 12445.70 | 12175.85 | 12214.55 | 0 |
| 2026-01-02 | 12249.70 | 12350.20 | 12243.60 | 12340.05 | 0 |
| 2026-01-01 | 12261.50 | 12334.45 | 12196.80 | 12232.70 | 0 |
NIFTY OIL AND GAS Performance — -8.58% Return
NIFTY OIL AND GAS Year to Date return from 12233 to 11183, volatility 3.48%.
Period Value Change
-8.58%
12232.70 → 11182.75
Index Volatility
3.48%
Low Volatility
NIFTY OIL AND GAS Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY OIL AND GAS. For live index level, PE ratio and constituent overview, see NIFTY OIL AND GAS index composition.
What is the all-time high value of NIFTY OIL AND GAS?
The all-time high value of NIFTY OIL AND GAS was 13607.2 recorded on 2024-09-02.
What is the all-time low value of NIFTY OIL AND GAS?
The all-time low value of NIFTY OIL AND GAS was 943.68 recorded on 2005-04-29.
How can I download NIFTY OIL AND GAS historical data?
You can download NIFTY OIL AND GAS 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 OIL AND GAS?
The highest trading volume day for NIFTY OIL AND GAS was 0 volume traded on historical records, with index value at N/A.