NIFTY SMLCAP 100 Index Historical Data
ATH 19716 (Dec 2024) • ATL 719 (May 2004) • 96 records
96 Records
Daily • Year to Date
NIFTY SMLCAP 100 All-Time High, All-Time Low & Volume Records
NIFTY SMLCAP 100 peak 19716 on 12 Dec 2024, trough 719 on 17 May 2004. Analyse NIFTY SMLCAP 100 constituent earnings to understand aggregate earnings trends across constituents.
Index All Time High
19716.20
December 12, 2024
Index All Time Low
718.80
May 17, 2004
NIFTY SMLCAP 100 Historical Data — Download CSV & Excel
Showing 96 NIFTY SMLCAP 100 (NIFTY SMLCAP 100) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY SMLCAP 100 index.
NIFTY SMLCAP 100 Historical Data — 96 Daily Records
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | 18130.20 | 18216.85 | 18118.55 | 18202.70 | 0 |
| 2026-05-22 | 18020.55 | 18037.45 | 17933.00 | 17956.20 | 0 |
| 2026-05-21 | 17998.05 | 18056.25 | 17926.55 | 17983.05 | 0 |
| 2026-05-20 | 17771.80 | 17890.90 | 17654.15 | 17870.90 | 0 |
| 2026-05-19 | 17703.60 | 17921.00 | 17699.00 | 17863.55 | 0 |
| 2026-05-18 | 17777.70 | 17777.90 | 17420.80 | 17656.75 | 0 |
| 2026-05-15 | 18035.25 | 18045.60 | 17837.50 | 17882.60 | 0 |
| 2026-05-14 | 18104.45 | 18145.90 | 17782.75 | 17991.55 | 0 |
| 2026-05-13 | 17977.95 | 18129.95 | 17908.35 | 17994.05 | 0 |
| 2026-05-12 | 18512.50 | 18550.15 | 17913.45 | 17939.00 | 0 |
| 2026-05-11 | 18648.60 | 18663.40 | 18450.75 | 18525.80 | 0 |
| 2026-05-08 | 18714.40 | 18795.80 | 18669.10 | 18737.00 | 0 |
| 2026-05-07 | 18635.10 | 18728.20 | 18567.55 | 18695.65 | 0 |
| 2026-05-06 | 18365.90 | 18565.15 | 18305.15 | 18534.10 | 0 |
| 2026-05-05 | 18162.45 | 18207.10 | 18080.70 | 18182.40 | 0 |
| 2026-05-04 | 18147.60 | 18232.60 | 17996.65 | 18132.50 | 0 |
| 2026-04-30 | 18073.50 | 18097.75 | 17816.50 | 18007.15 | 0 |
| 2026-04-29 | 18098.90 | 18196.75 | 18064.65 | 18093.15 | 0 |
| 2026-04-28 | 17960.10 | 18072.65 | 17935.80 | 17976.10 | 0 |
| 2026-04-27 | 17670.10 | 17918.75 | 17665.30 | 17900.65 | 0 |
| 2026-04-24 | 17766.90 | 17852.55 | 17471.05 | 17567.20 | 0 |
| 2026-04-23 | 17792.20 | 17901.00 | 17687.90 | 17720.75 | 0 |
| 2026-04-22 | 17644.05 | 17862.10 | 17626.75 | 17840.35 | 0 |
| 2026-04-21 | 17547.10 | 17711.55 | 17534.05 | 17641.50 | 0 |
| 2026-04-20 | 17593.00 | 17611.90 | 17358.75 | 17486.90 | 0 |
| 2026-04-17 | 17364.45 | 17590.65 | 17341.35 | 17565.70 | 0 |
| 2026-04-16 | 17321.25 | 17384.00 | 17178.40 | 17308.85 | 0 |
| 2026-04-15 | 17063.60 | 17188.85 | 17031.70 | 17156.40 | 0 |
| 2026-04-13 | 16523.60 | 16805.30 | 16338.90 | 16762.00 | 0 |
| 2026-04-10 | 16675.40 | 16876.15 | 16659.00 | 16840.10 | 0 |
| 2026-04-09 | 16549.05 | 16685.50 | 16447.40 | 16566.00 | 0 |
| 2026-04-08 | 16429.75 | 16558.35 | 16281.55 | 16538.05 | 0 |
| 2026-04-07 | 15790.55 | 15919.10 | 15697.45 | 15843.30 | 0 |
| 2026-04-06 | 15675.80 | 15868.65 | 15467.25 | 15853.05 | 0 |
| 2026-04-02 | 15475.70 | 15696.05 | 15183.55 | 15650.50 | 0 |
| 2026-04-01 | 15618.80 | 15848.55 | 15532.75 | 15709.80 | 0 |
| 2026-03-30 | 15435.40 | 15493.95 | 15168.50 | 15203.80 | 0 |
| 2026-03-27 | 15796.40 | 15801.50 | 15574.90 | 15620.00 | 0 |
| 2026-03-25 | 15665.60 | 15985.75 | 15621.90 | 15896.55 | 0 |
| 2026-03-24 | 15459.70 | 15534.70 | 15115.70 | 15495.20 | 0 |
| 2026-03-23 | 15565.30 | 15565.30 | 14986.00 | 15098.70 | 0 |
| 2026-03-20 | 15829.70 | 15929.10 | 15694.90 | 15718.60 | 0 |
| 2026-03-19 | 15933.15 | 15959.40 | 15656.90 | 15704.25 | 0 |
| 2026-03-18 | 15976.10 | 16230.70 | 15946.30 | 16179.15 | 0 |
| 2026-03-17 | 15888.25 | 15957.60 | 15765.70 | 15912.90 | 0 |
| 2026-03-16 | 15858.25 | 15892.20 | 15526.75 | 15810.35 | 0 |
| 2026-03-13 | 16246.90 | 16253.55 | 15832.90 | 15895.25 | 0 |
| 2026-03-12 | 16337.15 | 16423.05 | 16097.45 | 16305.25 | 0 |
| 2026-03-11 | 16521.85 | 16652.85 | 16384.25 | 16414.85 | 0 |
| 2026-03-10 | 16339.40 | 16512.75 | 16268.95 | 16473.80 | 0 |
| 2026-03-09 | 16199.35 | 16199.35 | 15896.95 | 16132.20 | 0 |
| 2026-03-06 | 16524.35 | 16658.45 | 16481.65 | 16498.90 | 0 |
| 2026-03-05 | 16397.10 | 16567.70 | 16311.55 | 16538.80 | 0 |
| 2026-03-04 | 16412.35 | 16413.40 | 16156.35 | 16281.50 | 0 |
| 2026-03-02 | 16289.60 | 16839.20 | 16284.70 | 16632.40 | 0 |
| 2026-02-27 | 17109.75 | 17112.00 | 16904.50 | 16928.90 | 0 |
| 2026-02-26 | 17143.60 | 17206.00 | 17036.30 | 17117.65 | 0 |
| 2026-02-25 | 17032.75 | 17146.90 | 17015.90 | 17118.70 | 0 |
| 2026-02-24 | 17005.75 | 17024.60 | 16842.00 | 16958.65 | 0 |
| 2026-02-23 | 17119.55 | 17202.30 | 16984.90 | 17051.95 | 0 |
| 2026-02-20 | 16995.55 | 17087.60 | 16937.50 | 17002.15 | 0 |
| 2026-02-19 | 17294.60 | 17308.35 | 16970.95 | 17020.35 | 0 |
| 2026-02-18 | 17184.10 | 17257.60 | 17133.50 | 17239.25 | 0 |
| 2026-02-17 | 17050.95 | 17166.20 | 17011.45 | 17146.70 | 0 |
| 2026-02-16 | 16927.00 | 17062.75 | 16822.25 | 17050.90 | 0 |
| 2026-02-13 | 17193.65 | 17196.35 | 16951.90 | 17032.90 | 0 |
| 2026-02-12 | 17433.15 | 17435.00 | 17275.20 | 17344.10 | 0 |
| 2026-02-11 | 17482.30 | 17483.25 | 17362.10 | 17455.00 | 0 |
| 2026-02-10 | 17447.30 | 17508.85 | 17397.20 | 17451.20 | 0 |
| 2026-02-09 | 17082.55 | 17404.15 | 17045.60 | 17385.90 | 0 |
| 2026-02-06 | 16914.40 | 16956.95 | 16705.35 | 16938.65 | 0 |
| 2026-02-05 | 17151.35 | 17151.40 | 16896.80 | 16983.90 | 0 |
| 2026-02-04 | 16993.25 | 17234.70 | 16918.25 | 17205.10 | 0 |
| 2026-02-03 | 17295.60 | 17366.10 | 16938.75 | 16988.95 | 0 |
| 2026-02-02 | 16381.95 | 16583.70 | 16136.90 | 16523.35 | 0 |
| 2026-02-01 | 16767.70 | 16780.50 | 16155.35 | 16418.15 | 0 |
| 2026-01-30 | 16739.60 | 16946.85 | 16565.65 | 16879.10 | 0 |
| 2026-01-29 | 16880.05 | 16888.75 | 16692.90 | 16825.00 | 0 |
| 2026-01-28 | 16511.30 | 16817.15 | 16489.25 | 16790.95 | 0 |
| 2026-01-27 | 16445.30 | 16493.45 | 16186.75 | 16419.35 | 0 |
| 2026-01-23 | 16765.40 | 16770.85 | 16326.35 | 16352.75 | 0 |
| 2026-01-22 | 16717.90 | 16807.70 | 16534.90 | 16677.25 | 0 |
| 2026-01-21 | 16648.85 | 16736.90 | 16362.90 | 16551.20 | 0 |
| 2026-01-20 | 17185.80 | 17186.20 | 16660.55 | 16701.05 | 0 |
| 2026-01-19 | 17339.35 | 17366.90 | 17165.75 | 17190.70 | 0 |
| 2026-01-16 | 17427.70 | 17495.00 | 17340.00 | 17362.30 | 0 |
| 2026-01-14 | 17281.85 | 17453.90 | 17259.50 | 17410.85 | 0 |
| 2026-01-13 | 17264.25 | 17359.25 | 17163.95 | 17295.80 | 0 |
| 2026-01-12 | 17287.10 | 17294.65 | 16946.95 | 17193.30 | 0 |
| 2026-01-09 | 17572.50 | 17637.90 | 17252.95 | 17282.65 | 0 |
| 2026-01-08 | 17972.70 | 17997.25 | 17560.75 | 17601.05 | 0 |
| 2026-01-07 | 17891.95 | 17993.70 | 17840.30 | 17958.50 | 0 |
| 2026-01-06 | 18000.65 | 18000.65 | 17812.05 | 17887.85 | 0 |
| 2026-01-05 | 17882.65 | 17984.90 | 17836.30 | 17926.40 | 0 |
| 2026-01-02 | 17744.50 | 17845.25 | 17699.10 | 17832.05 | 0 |
| 2026-01-01 | 17745.80 | 17749.90 | 17606.60 | 17704.90 | 0 |
NIFTY SMLCAP 100 Performance — +2.81% Return
NIFTY SMLCAP 100 Year to Date return from 17705 to 18203, volatility 4.83%.
Period Value Change
+2.81%
17704.90 → 18202.70
Index Volatility
4.83%
Low Volatility
NIFTY SMLCAP 100 Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY SMLCAP 100. For live index level, PE ratio and constituent overview, see NIFTY SMLCAP 100 index tracking.
What is the all-time high value of NIFTY SMLCAP 100?
The all-time high value of NIFTY SMLCAP 100 was 19716.2 recorded on 2024-12-12.
What is the all-time low value of NIFTY SMLCAP 100?
The all-time low value of NIFTY SMLCAP 100 was 718.8 recorded on 2004-05-17.
How can I download NIFTY SMLCAP 100 historical data?
You can download NIFTY SMLCAP 100 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 SMLCAP 100?
The highest trading volume day for NIFTY SMLCAP 100 was 0 volume traded on historical records, with index value at N/A.