NIFTY SHARIAH 25 Index Historical Data
NIFTY SHARIAH 25 Index Historical Data. ATH 9450 (Sep 2024) • ATL 863 (Mar 2009) • 189 records
189 Records
Daily • Year to Date
NIFTY SHARIAH 25 All-Time High, All-Time Low & Volume Records
NIFTY SHARIAH 25 peak 9450 on 27 Sep 2024, trough 863 on 09 Mar 2009. For live index level, PE ratio and constituent overview, see NIFTY SHARIAH 25 index overview.
Index All Time High
9449.53
September 27, 2024
Index All Time Low
862.53
March 09, 2009
NIFTY SHARIAH 25 Historical Data — Download CSV & Excel
Showing 189 NIFTY SHARIAH 25 (NIFTY SHARIAH 25) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY SHARIAH 25 index.
NIFTY SHARIAH 25 Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 7444.35 | 7455.65 | 7380.70 | 7394.55 | 0 |
| 2026-10-06 | 7392.25 | 7479.20 | 7381.55 | 7479.20 | 0 |
| 2026-10-05 | 7394.25 | 7420.15 | 7336.05 | 7365.70 | 0 |
| 2026-10-01 | 7405.15 | 7431.65 | 7313.20 | 7379.85 | 0 |
| 2026-09-30 | 7466.80 | 7501.50 | 7414.55 | 7415.90 | 0 |
| 2026-09-29 | 7547.95 | 7561.80 | 7434.65 | 7434.65 | 0 |
| 2026-09-28 | 7614.10 | 7615.90 | 7532.35 | 7545.95 | 0 |
| 2026-09-25 | 7582.70 | 7624.25 | 7554.65 | 7621.70 | 0 |
| 2026-09-24 | 7590.05 | 7638.20 | 7574.55 | 7588.75 | 0 |
| 2026-09-23 | 7645.75 | 7657.80 | 7630.80 | 7647.20 | 0 |
| 2026-09-22 | 7699.65 | 7702.90 | 7622.00 | 7632.10 | 0 |
| 2026-09-21 | 7621.05 | 7706.85 | 7620.05 | 7688.40 | 0 |
| 2026-09-18 | 7652.60 | 7660.20 | 7620.05 | 7631.10 | 0 |
| 2026-09-17 | 7589.25 | 7685.15 | 7586.50 | 7648.15 | 0 |
| 2026-09-16 | 7616.30 | 7661.75 | 7575.90 | 7594.60 | 0 |
| 2026-09-15 | 7737.90 | 7779.20 | 7597.90 | 7597.90 | 0 |
| 2026-09-11 | 7612.95 | 7676.80 | 7611.45 | 7650.05 | 0 |
| 2026-09-10 | 7676.35 | 7708.05 | 7645.80 | 7675.25 | 0 |
| 2026-09-09 | 7720.30 | 7726.00 | 7670.10 | 7681.85 | 0 |
| 2026-09-08 | 7787.90 | 7799.90 | 7756.65 | 7785.80 | 0 |
| 2026-09-07 | 7824.40 | 7828.00 | 7775.40 | 7784.35 | 0 |
| 2026-09-04 | 7907.25 | 7913.55 | 7842.75 | 7851.85 | 0 |
| 2026-09-03 | 7944.95 | 7947.00 | 7871.35 | 7892.45 | 0 |
| 2026-09-02 | 7957.05 | 7959.00 | 7878.85 | 7932.85 | 0 |
| 2026-09-01 | 8031.75 | 8032.15 | 7978.05 | 8009.45 | 0 |
| 2026-08-31 | 8011.75 | 8031.50 | 7936.95 | 8031.50 | 0 |
| 2026-08-28 | 7982.70 | 8028.60 | 7974.70 | 8027.30 | 0 |
| 2026-08-27 | 7960.35 | 7998.95 | 7942.55 | 7949.10 | 0 |
| 2026-08-26 | 8021.75 | 8037.00 | 7954.45 | 7954.45 | 0 |
| 2026-08-25 | 8012.65 | 8016.35 | 7942.90 | 8016.35 | 0 |
| 2026-08-24 | 8004.80 | 8013.20 | 7980.80 | 8013.20 | 0 |
| 2026-08-21 | 8018.80 | 8028.65 | 7977.30 | 8001.55 | 0 |
| 2026-08-20 | 8041.25 | 8050.35 | 8013.60 | 8027.40 | 0 |
| 2026-08-19 | 8011.70 | 8026.45 | 7962.35 | 7991.70 | 0 |
| 2026-08-18 | 8060.70 | 8067.15 | 7993.30 | 8001.35 | 0 |
| 2026-08-17 | 8124.95 | 8131.45 | 8074.00 | 8075.05 | 0 |
| 2026-08-14 | 8171.95 | 8178.15 | 8108.50 | 8136.15 | 0 |
| 2026-08-13 | 8144.30 | 8176.65 | 8111.55 | 8176.65 | 0 |
| 2026-08-12 | 8199.75 | 8199.75 | 8088.85 | 8147.90 | 0 |
| 2026-08-11 | 8228.90 | 8246.25 | 8181.45 | 8205.85 | 0 |
| 2026-08-10 | 8234.00 | 8254.75 | 8205.20 | 8224.45 | 0 |
| 2026-08-07 | 8153.40 | 8252.80 | 8153.10 | 8225.80 | 0 |
| 2026-08-06 | 8207.70 | 8219.20 | 8148.20 | 8158.40 | 0 |
| 2026-08-05 | 8222.55 | 8224.05 | 8173.80 | 8203.65 | 0 |
| 2026-08-04 | 8225.20 | 8225.20 | 8137.20 | 8205.85 | 0 |
| 2026-08-03 | 8161.40 | 8247.25 | 8134.80 | 8247.25 | 0 |
| 2026-07-31 | 8115.40 | 8146.05 | 8061.10 | 8126.85 | 0 |
| 2026-07-30 | 8122.25 | 8180.90 | 8107.55 | 8138.45 | 0 |
| 2026-07-29 | 8090.60 | 8137.50 | 8071.05 | 8114.05 | 0 |
| 2026-07-28 | 8008.20 | 8088.00 | 8004.80 | 8017.80 | 0 |
| 2026-07-27 | 7956.55 | 7996.95 | 7954.65 | 7979.65 | 0 |
| 2026-07-24 | 7829.35 | 7913.25 | 7829.35 | 7896.15 | 0 |
| 2026-07-23 | 7890.15 | 7941.00 | 7879.15 | 7899.60 | 0 |
| 2026-07-22 | 7961.80 | 7966.25 | 7909.85 | 7929.20 | 0 |
| 2026-07-21 | 7967.55 | 7989.75 | 7938.95 | 7965.90 | 0 |
| 2026-07-20 | 7921.00 | 7960.55 | 7908.90 | 7953.05 | 0 |
| 2026-07-17 | 7882.80 | 7925.45 | 7861.60 | 7910.60 | 0 |
| 2026-07-16 | 7866.85 | 7921.45 | 7856.45 | 7863.15 | 0 |
| 2026-07-15 | 7808.75 | 7861.65 | 7795.70 | 7831.95 | 0 |
| 2026-07-14 | 7828.30 | 7874.05 | 7804.50 | 7815.20 | 0 |
| 2026-07-13 | 7783.85 | 7887.05 | 7754.25 | 7861.40 | 0 |
| 2026-07-10 | 7820.70 | 7859.35 | 7798.55 | 7813.25 | 0 |
| 2026-07-09 | 7730.70 | 7791.75 | 7713.30 | 7754.80 | 0 |
| 2026-07-08 | 7840.00 | 7864.35 | 7699.95 | 7724.75 | 0 |
| 2026-07-07 | 7828.00 | 7898.55 | 7827.40 | 7872.70 | 0 |
| 2026-07-06 | 7805.75 | 7842.35 | 7788.80 | 7836.65 | 0 |
| 2026-07-03 | 7803.15 | 7831.25 | 7783.00 | 7794.20 | 0 |
| 2026-07-02 | 7667.20 | 7750.90 | 7658.35 | 7743.45 | 0 |
| 2026-07-01 | 7632.25 | 7662.80 | 7613.25 | 7623.10 | 0 |
| 2026-06-30 | 7673.25 | 7679.25 | 7594.50 | 7605.40 | 0 |
| 2026-06-29 | 7730.15 | 7757.50 | 7664.00 | 7674.35 | 0 |
| 2026-06-25 | 7756.95 | 7795.50 | 7714.65 | 7724.25 | 0 |
| 2026-06-24 | 7686.00 | 7738.30 | 7679.80 | 7713.20 | 0 |
| 2026-06-23 | 7737.20 | 7757.00 | 7678.40 | 7685.85 | 0 |
| 2026-06-22 | 7768.80 | 7792.95 | 7752.80 | 7757.35 | 0 |
| 2026-06-19 | 7697.00 | 7761.55 | 7665.40 | 7746.65 | 0 |
| 2026-06-18 | 7822.85 | 7824.45 | 7782.75 | 7819.05 | 0 |
| 2026-06-17 | 7829.35 | 7854.50 | 7792.70 | 7823.40 | 0 |
| 2026-06-16 | 7754.75 | 7812.15 | 7748.00 | 7807.45 | 0 |
| 2026-06-15 | 7770.65 | 7775.80 | 7708.75 | 7719.50 | 0 |
| 2026-06-12 | 7685.45 | 7693.20 | 7607.95 | 7661.65 | 0 |
| 2026-06-11 | 7634.60 | 7660.60 | 7596.05 | 7615.85 | 0 |
| 2026-06-10 | 7683.65 | 7766.25 | 7671.10 | 7679.25 | 0 |
| 2026-06-09 | 7691.85 | 7692.85 | 7653.90 | 7682.10 | 0 |
| 2026-06-08 | 7632.30 | 7708.05 | 7617.10 | 7653.15 | 0 |
| 2026-06-05 | 7789.10 | 7795.20 | 7698.65 | 7722.25 | 0 |
| 2026-06-04 | 7692.85 | 7770.00 | 7666.60 | 7741.65 | 0 |
| 2026-06-03 | 7855.80 | 7855.80 | 7691.35 | 7719.50 | 0 |
| 2026-06-02 | 7771.05 | 7900.80 | 7754.60 | 7892.55 | 0 |
| 2026-06-01 | 7889.10 | 7920.85 | 7769.90 | 7779.25 | 0 |
| 2026-05-29 | 7913.30 | 7946.05 | 7805.80 | 7836.85 | 0 |
| 2026-05-27 | 7844.50 | 7916.45 | 7839.15 | 7904.25 | 0 |
| 2026-05-26 | 7842.10 | 7874.15 | 7834.80 | 7850.80 | 0 |
| 2026-05-25 | 7869.90 | 7871.40 | 7829.75 | 7841.65 | 0 |
| 2026-05-22 | 7816.40 | 7844.20 | 7792.25 | 7815.25 | 0 |
| 2026-05-21 | 7856.15 | 7873.70 | 7788.00 | 7801.15 | 0 |
| 2026-05-20 | 7772.10 | 7836.50 | 7758.15 | 7814.85 | 0 |
| 2026-05-19 | 7803.20 | 7900.45 | 7801.90 | 7830.20 | 0 |
| 2026-05-18 | 7747.75 | 7798.00 | 7671.50 | 7787.05 | 0 |
| 2026-05-15 | 7778.00 | 7851.25 | 7764.90 | 7783.20 | 0 |
| 2026-05-14 | 7779.15 | 7794.30 | 7702.20 | 7767.60 | 0 |
| 2026-05-13 | 7729.60 | 7791.00 | 7711.05 | 7751.90 | 0 |
| 2026-05-12 | 7868.15 | 7868.15 | 7714.75 | 7721.70 | 0 |
| 2026-05-11 | 7900.55 | 7932.55 | 7864.75 | 7891.70 | 0 |
| 2026-05-08 | 7905.75 | 7954.25 | 7880.20 | 7931.75 | 0 |
| 2026-05-07 | 7940.55 | 7940.55 | 7894.05 | 7904.85 | 0 |
| 2026-05-06 | 7887.45 | 7924.50 | 7849.95 | 7911.80 | 0 |
| 2026-05-05 | 7792.00 | 7823.20 | 7759.90 | 7813.50 | 0 |
| 2026-05-04 | 7840.95 | 7876.05 | 7767.85 | 7800.00 | 0 |
| 2026-04-30 | 7858.05 | 7858.70 | 7732.75 | 7795.10 | 0 |
| 2026-04-29 | 7868.25 | 7930.10 | 7845.65 | 7866.15 | 0 |
| 2026-04-28 | 7844.40 | 7866.40 | 7810.35 | 7831.15 | 0 |
| 2026-04-27 | 7796.95 | 7865.85 | 7795.00 | 7837.95 | 0 |
| 2026-04-24 | 7926.50 | 7930.35 | 7734.55 | 7761.50 | 0 |
| 2026-04-23 | 7918.80 | 7972.60 | 7881.10 | 7939.40 | 0 |
| 2026-04-22 | 7909.95 | 7974.90 | 7891.15 | 7946.20 | 0 |
| 2026-04-21 | 7894.60 | 8001.95 | 7887.10 | 7989.85 | 0 |
| 2026-04-20 | 7923.50 | 7938.85 | 7857.60 | 7896.15 | 0 |
| 2026-04-17 | 7802.15 | 7913.80 | 7763.85 | 7906.70 | 0 |
| 2026-04-16 | 7840.65 | 7851.25 | 7773.65 | 7812.70 | 0 |
| 2026-04-15 | 7740.70 | 7806.25 | 7733.95 | 7799.45 | 0 |
| 2026-04-13 | 7621.20 | 7665.75 | 7601.80 | 7648.95 | 0 |
| 2026-04-10 | 7694.10 | 7749.10 | 7664.70 | 7744.15 | 0 |
| 2026-04-09 | 7655.80 | 7702.30 | 7610.05 | 7691.70 | 0 |
| 2026-04-08 | 7680.15 | 7703.10 | 7639.60 | 7671.70 | 0 |
| 2026-04-07 | 7399.85 | 7524.30 | 7347.85 | 7516.05 | 0 |
| 2026-04-06 | 7385.90 | 7454.55 | 7339.10 | 7442.45 | 0 |
| 2026-04-02 | 7273.55 | 7390.95 | 7196.60 | 7377.05 | 0 |
| 2026-04-01 | 7432.45 | 7451.70 | 7306.55 | 7341.65 | 0 |
| 2026-03-30 | 7313.70 | 7363.65 | 7240.75 | 7255.85 | 0 |
| 2026-03-27 | 7453.15 | 7470.05 | 7372.80 | 7380.35 | 0 |
| 2026-03-25 | 7379.20 | 7535.70 | 7376.45 | 7482.70 | 0 |
| 2026-03-24 | 7336.60 | 7417.05 | 7255.60 | 7359.75 | 0 |
| 2026-03-23 | 7298.20 | 7298.20 | 7201.55 | 7218.45 | 0 |
| 2026-03-20 | 7358.20 | 7409.15 | 7325.95 | 7357.55 | 0 |
| 2026-03-19 | 7402.95 | 7439.95 | 7267.00 | 7283.85 | 0 |
| 2026-03-18 | 7420.35 | 7533.15 | 7420.35 | 7501.35 | 0 |
| 2026-03-17 | 7421.75 | 7428.80 | 7351.35 | 7404.80 | 0 |
| 2026-03-16 | 7375.20 | 7437.75 | 7309.15 | 7403.70 | 0 |
| 2026-03-13 | 7489.80 | 7494.80 | 7362.80 | 7386.90 | 0 |
| 2026-03-12 | 7535.30 | 7556.40 | 7463.35 | 7525.60 | 0 |
| 2026-03-11 | 7660.35 | 7682.75 | 7545.90 | 7555.75 | 0 |
| 2026-03-10 | 7639.35 | 7668.35 | 7591.75 | 7650.90 | 0 |
| 2026-03-09 | 7584.85 | 7584.85 | 7503.45 | 7563.20 | 0 |
| 2026-03-06 | 7710.00 | 7758.30 | 7685.90 | 7693.05 | 0 |
| 2026-03-05 | 7728.60 | 7747.25 | 7648.40 | 7723.35 | 0 |
| 2026-03-04 | 7730.30 | 7745.80 | 7667.55 | 7690.70 | 0 |
| 2026-03-02 | 7738.15 | 7862.70 | 7735.90 | 7828.15 | 0 |
| 2026-02-27 | 8005.00 | 8021.75 | 7906.35 | 7917.30 | 0 |
| 2026-02-26 | 8002.60 | 8027.10 | 7955.25 | 7989.40 | 0 |
| 2026-02-25 | 7929.40 | 7995.85 | 7928.35 | 7974.95 | 0 |
| 2026-02-24 | 7960.90 | 7984.55 | 7856.95 | 7895.65 | 0 |
| 2026-02-23 | 8026.05 | 8033.20 | 7977.90 | 8014.20 | 0 |
| 2026-02-20 | 7954.45 | 8034.40 | 7940.25 | 8004.55 | 0 |
| 2026-02-19 | 8104.05 | 8127.45 | 7955.35 | 7975.05 | 0 |
| 2026-02-18 | 8095.35 | 8096.90 | 8012.65 | 8082.45 | 0 |
| 2026-02-17 | 8047.65 | 8117.40 | 8035.05 | 8083.40 | 0 |
| 2026-02-16 | 7986.10 | 8059.25 | 7971.90 | 8053.10 | 0 |
| 2026-02-13 | 7996.60 | 8052.10 | 7942.95 | 7999.55 | 0 |
| 2026-02-12 | 8250.40 | 8250.40 | 8108.10 | 8130.55 | 0 |
| 2026-02-11 | 8332.65 | 8332.65 | 8253.80 | 8275.35 | 0 |
| 2026-02-10 | 8323.20 | 8343.55 | 8294.10 | 8316.35 | 0 |
| 2026-02-09 | 8275.30 | 8313.65 | 8244.35 | 8308.90 | 0 |
| 2026-02-06 | 8247.70 | 8253.55 | 8150.95 | 8243.40 | 0 |
| 2026-02-05 | 8273.10 | 8312.65 | 8251.90 | 8269.25 | 0 |
| 2026-02-04 | 8279.20 | 8299.90 | 8192.10 | 8288.55 | 0 |
| 2026-02-03 | 8556.10 | 8556.40 | 8333.60 | 8365.10 | 0 |
| 2026-02-02 | 8197.85 | 8235.25 | 8095.30 | 8226.85 | 0 |
| 2026-02-01 | 8292.85 | 8336.45 | 8094.80 | 8172.80 | 0 |
| 2026-01-30 | 8256.85 | 8308.05 | 8226.15 | 8289.20 | 0 |
| 2026-01-29 | 8337.40 | 8342.65 | 8207.60 | 8291.80 | 0 |
| 2026-01-28 | 8271.15 | 8358.00 | 8256.60 | 8346.80 | 0 |
| 2026-01-27 | 8303.60 | 8308.10 | 8210.65 | 8279.10 | 0 |
| 2026-01-23 | 8359.00 | 8359.00 | 8259.40 | 8268.15 | 0 |
| 2026-01-22 | 8284.40 | 8354.45 | 8279.30 | 8320.75 | 0 |
| 2026-01-21 | 8262.00 | 8302.20 | 8165.10 | 8230.00 | 0 |
| 2026-01-20 | 8423.50 | 8430.60 | 8255.70 | 8274.10 | 0 |
| 2026-01-19 | 8386.30 | 8457.90 | 8378.50 | 8434.15 | 0 |
| 2026-01-16 | 8340.90 | 8448.10 | 8338.10 | 8401.25 | 0 |
| 2026-01-14 | 8416.95 | 8417.55 | 8344.95 | 8364.15 | 0 |
| 2026-01-13 | 8450.65 | 8479.80 | 8374.70 | 8426.00 | 0 |
| 2026-01-12 | 8360.75 | 8436.95 | 8312.95 | 8428.10 | 0 |
| 2026-01-09 | 8393.05 | 8441.25 | 8359.10 | 8384.65 | 0 |
| 2026-01-08 | 8508.35 | 8513.70 | 8389.00 | 8398.40 | 0 |
| 2026-01-07 | 8490.85 | 8541.30 | 8470.45 | 8517.65 | 0 |
| 2026-01-06 | 8455.25 | 8502.95 | 8437.65 | 8498.45 | 0 |
| 2026-01-05 | 8448.55 | 8472.40 | 8405.00 | 8446.35 | 0 |
| 2026-01-02 | 8421.30 | 8457.70 | 8409.60 | 8449.65 | 0 |
| 2026-01-01 | 8414.00 | 8419.45 | 8374.55 | 8412.10 | 0 |
NIFTY SHARIAH 25 Performance — -12.10% Return
NIFTY SHARIAH 25 Year to Date return from 8412 to 7395, volatility 3.65%.
Period Value Change
-12.10%
8412.10 → 7394.55
Index Volatility
3.65%
Low Volatility
NIFTY SHARIAH 25 Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY SHARIAH 25. See NIFTY SHARIAH 25 index composition by weight to track constituent weightings and sector allocation.
What is the all-time high value of NIFTY SHARIAH 25?
The all-time high value of NIFTY SHARIAH 25 was 9449.53 recorded on 2024-09-27.
What is the all-time low value of NIFTY SHARIAH 25?
The all-time low value of NIFTY SHARIAH 25 was 862.53 recorded on 2009-03-09.
How can I download NIFTY SHARIAH 25 historical data?
You can download NIFTY SHARIAH 25 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 SHARIAH 25?
The highest trading volume day for NIFTY SHARIAH 25 was 0 volume traded on historical records, with index value at N/A.