NIFTY SMLCAP 100 Index Historical Data
NIFTY SMLCAP 100 Index Historical Data. ATH 20188 (Sep 2026) • ATL 719 (May 2004) • 189 records
189 Records
Daily • Year to Date
NIFTY SMLCAP 100 All-Time High, All-Time Low & Volume Records
NIFTY SMLCAP 100 peak 20188 on 04 Sep 2026, trough 719 on 17 May 2004.
Index All Time High
20187.80
September 04, 2026
Index All Time Low
718.80
May 17, 2004
NIFTY SMLCAP 100 Historical Data — Download CSV & Excel
Showing 189 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 — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 19456.00 | 19578.10 | 19358.80 | 19506.95 | 0 |
| 2026-10-06 | 19248.00 | 19469.25 | 19175.30 | 19448.70 | 0 |
| 2026-10-05 | 19154.85 | 19237.80 | 18994.20 | 19149.10 | 0 |
| 2026-10-01 | 19249.20 | 19256.45 | 18797.65 | 19058.65 | 0 |
| 2026-09-30 | 19275.85 | 19404.50 | 19223.95 | 19245.70 | 0 |
| 2026-09-29 | 19322.40 | 19344.10 | 19116.50 | 19193.55 | 0 |
| 2026-09-28 | 19684.65 | 19692.35 | 19324.00 | 19351.10 | 0 |
| 2026-09-25 | 19706.70 | 19754.00 | 19594.90 | 19715.25 | 0 |
| 2026-09-24 | 19743.45 | 19879.45 | 19657.70 | 19684.75 | 0 |
| 2026-09-23 | 19848.05 | 19998.20 | 19847.70 | 19991.50 | 0 |
| 2026-09-22 | 19904.40 | 19954.05 | 19778.55 | 19815.45 | 0 |
| 2026-09-21 | 19896.15 | 19955.45 | 19824.10 | 19861.50 | 0 |
| 2026-09-18 | 19566.05 | 19894.45 | 19565.50 | 19875.70 | 0 |
| 2026-09-17 | 19363.60 | 19585.15 | 19361.95 | 19535.70 | 0 |
| 2026-09-16 | 19398.50 | 19471.75 | 19036.30 | 19388.30 | 0 |
| 2026-09-15 | 19996.50 | 20025.20 | 19380.90 | 19422.45 | 0 |
| 2026-09-11 | 19893.55 | 19924.45 | 19728.10 | 19906.30 | 0 |
| 2026-09-10 | 20049.35 | 20100.45 | 19992.35 | 20021.95 | 0 |
| 2026-09-09 | 20117.15 | 20143.20 | 20021.35 | 20036.90 | 0 |
| 2026-09-08 | 20121.55 | 20142.30 | 20027.25 | 20133.75 | 0 |
| 2026-09-07 | 20086.45 | 20160.25 | 20047.25 | 20100.20 | 0 |
| 2026-09-04 | 20121.65 | 20187.80 | 20077.40 | 20095.45 | 0 |
| 2026-09-03 | 19904.30 | 20072.50 | 19903.75 | 20050.75 | 0 |
| 2026-09-02 | 19803.40 | 19833.20 | 19662.15 | 19812.25 | 0 |
| 2026-09-01 | 19952.45 | 19965.55 | 19759.20 | 19886.25 | 0 |
| 2026-08-31 | 20061.15 | 20068.60 | 19830.55 | 19931.65 | 0 |
| 2026-08-28 | 20079.60 | 20129.10 | 20045.25 | 20080.00 | 0 |
| 2026-08-27 | 20086.90 | 20143.55 | 20012.35 | 20040.65 | 0 |
| 2026-08-26 | 19953.55 | 20091.30 | 19951.10 | 20067.30 | 0 |
| 2026-08-25 | 19911.40 | 19926.10 | 19832.70 | 19906.60 | 0 |
| 2026-08-24 | 20021.95 | 20080.30 | 19911.00 | 19926.75 | 0 |
| 2026-08-21 | 19933.90 | 20031.05 | 19920.65 | 19977.75 | 0 |
| 2026-08-20 | 19814.35 | 19919.40 | 19810.75 | 19841.45 | 0 |
| 2026-08-19 | 19809.40 | 19820.20 | 19678.65 | 19707.15 | 0 |
| 2026-08-18 | 19789.95 | 19868.30 | 19764.35 | 19808.85 | 0 |
| 2026-08-17 | 19757.30 | 19815.95 | 19674.30 | 19809.25 | 0 |
| 2026-08-14 | 19874.25 | 19913.40 | 19728.60 | 19738.55 | 0 |
| 2026-08-13 | 19855.75 | 19898.50 | 19841.50 | 19875.10 | 0 |
| 2026-08-12 | 19898.40 | 19898.75 | 19786.00 | 19821.65 | 0 |
| 2026-08-11 | 19860.00 | 19909.60 | 19834.40 | 19857.15 | 0 |
| 2026-08-10 | 19840.70 | 19931.10 | 19793.25 | 19813.95 | 0 |
| 2026-08-07 | 19848.55 | 19927.90 | 19804.30 | 19867.80 | 0 |
| 2026-08-06 | 19869.30 | 19936.55 | 19806.25 | 19878.25 | 0 |
| 2026-08-05 | 19729.80 | 19823.65 | 19710.40 | 19783.70 | 0 |
| 2026-08-04 | 19668.25 | 19757.75 | 19603.25 | 19635.25 | 0 |
| 2026-08-03 | 19446.30 | 19610.85 | 19407.70 | 19589.35 | 0 |
| 2026-07-31 | 19310.80 | 19416.30 | 19274.25 | 19339.65 | 0 |
| 2026-07-30 | 19364.95 | 19366.50 | 19232.90 | 19254.45 | 0 |
| 2026-07-29 | 19160.90 | 19378.25 | 19113.75 | 19362.35 | 0 |
| 2026-07-28 | 19118.00 | 19145.30 | 19019.25 | 19080.70 | 0 |
| 2026-07-27 | 19024.35 | 19142.05 | 19006.90 | 19122.60 | 0 |
| 2026-07-24 | 18824.80 | 18896.10 | 18648.50 | 18874.95 | 0 |
| 2026-07-23 | 19100.50 | 19138.00 | 18919.05 | 18936.35 | 0 |
| 2026-07-22 | 19418.50 | 19422.15 | 19112.10 | 19129.25 | 0 |
| 2026-07-21 | 19372.90 | 19441.95 | 19335.65 | 19428.05 | 0 |
| 2026-07-20 | 19274.80 | 19396.10 | 19231.05 | 19326.45 | 0 |
| 2026-07-17 | 19372.80 | 19381.55 | 19115.45 | 19296.30 | 0 |
| 2026-07-16 | 19446.30 | 19455.80 | 19277.10 | 19336.25 | 0 |
| 2026-07-15 | 19302.80 | 19470.50 | 19291.80 | 19355.35 | 0 |
| 2026-07-14 | 19367.95 | 19371.40 | 19205.90 | 19227.35 | 0 |
| 2026-07-13 | 19295.25 | 19449.10 | 19213.00 | 19422.95 | 0 |
| 2026-07-10 | 19257.85 | 19444.35 | 19228.95 | 19416.50 | 0 |
| 2026-07-09 | 18846.40 | 19162.60 | 18831.35 | 19120.85 | 0 |
| 2026-07-08 | 19120.40 | 19201.55 | 18706.75 | 18783.30 | 0 |
| 2026-07-07 | 19352.25 | 19360.05 | 19161.95 | 19213.40 | 0 |
| 2026-07-06 | 19186.25 | 19335.90 | 19136.40 | 19319.10 | 0 |
| 2026-07-03 | 19259.05 | 19277.35 | 19153.70 | 19175.10 | 0 |
| 2026-07-02 | 19008.85 | 19179.20 | 18984.10 | 19167.80 | 0 |
| 2026-07-01 | 18901.25 | 19023.70 | 18891.85 | 18931.05 | 0 |
| 2026-06-30 | 18732.25 | 18909.60 | 18697.05 | 18863.10 | 0 |
| 2026-06-29 | 18778.75 | 18797.30 | 18596.35 | 18673.10 | 0 |
| 2026-06-25 | 18954.90 | 18962.10 | 18766.95 | 18790.35 | 0 |
| 2026-06-24 | 18792.60 | 18894.80 | 18665.10 | 18879.30 | 0 |
| 2026-06-23 | 18942.35 | 19001.90 | 18742.80 | 18805.90 | 0 |
| 2026-06-22 | 18878.85 | 18924.50 | 18824.10 | 18897.00 | 0 |
| 2026-06-19 | 18676.60 | 18826.65 | 18638.30 | 18784.45 | 0 |
| 2026-06-18 | 18676.30 | 18764.35 | 18633.25 | 18705.60 | 0 |
| 2026-06-17 | 18543.95 | 18644.30 | 18525.20 | 18623.20 | 0 |
| 2026-06-16 | 18468.70 | 18520.20 | 18384.85 | 18477.75 | 0 |
| 2026-06-15 | 18485.70 | 18532.70 | 18368.45 | 18400.00 | 0 |
| 2026-06-12 | 17946.90 | 18212.55 | 17900.80 | 18197.45 | 0 |
| 2026-06-11 | 17735.10 | 17864.25 | 17631.55 | 17702.60 | 0 |
| 2026-06-10 | 18107.15 | 18136.05 | 17790.40 | 17822.50 | 0 |
| 2026-06-09 | 17847.60 | 18088.00 | 17847.30 | 18063.60 | 0 |
| 2026-06-08 | 17899.00 | 18020.65 | 17700.95 | 17763.45 | 0 |
| 2026-06-05 | 18176.10 | 18229.00 | 18024.25 | 18110.30 | 0 |
| 2026-06-04 | 17984.30 | 18176.55 | 17960.90 | 18121.05 | 0 |
| 2026-06-03 | 18078.65 | 18094.50 | 17781.35 | 18032.05 | 0 |
| 2026-06-02 | 17897.60 | 18073.80 | 17787.90 | 18052.30 | 0 |
| 2026-06-01 | 18238.95 | 18295.65 | 17949.70 | 17979.80 | 0 |
| 2026-05-29 | 18366.85 | 18415.50 | 18093.80 | 18138.80 | 0 |
| 2026-05-27 | 18305.00 | 18390.05 | 18249.70 | 18294.30 | 0 |
| 2026-05-26 | 18227.20 | 18393.10 | 18217.15 | 18267.20 | 0 |
| 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 — +10.18% Return
NIFTY SMLCAP 100 Year to Date return from 17705 to 19507, volatility 7.31%. See NIFTY SMLCAP 100 market cap weightage to track constituent weightings and sector allocation.
Period Value Change
+10.18%
17704.90 → 19506.95
Index Volatility
7.31%
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 20187.8 recorded on 2026-09-04.
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.