NIFTY SMLCAP 50 Index Historical Data
NIFTY SMLCAP 50 Index Historical Data. ATH 10068 (Sep 2026) • ATL 852 (Mar 2009) • 189 records
189 Records
Daily • Year to Date
NIFTY SMLCAP 50 All-Time High, All-Time Low & Volume Records
NIFTY SMLCAP 50 peak 10068 on 07 Sep 2026, trough 852 on 09 Mar 2009. For live index level, PE ratio and constituent overview, see NIFTY SMLCAP 50 constituents list.
Index All Time High
10067.95
September 07, 2026
Index All Time Low
851.58
March 09, 2009
NIFTY SMLCAP 50 Historical Data — Download CSV & Excel
Showing 189 NIFTY SMLCAP 50 (NIFTY SMLCAP 50) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY SMLCAP 50 index.
NIFTY SMLCAP 50 Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 9706.00 | 9771.80 | 9660.60 | 9728.50 | 0 |
| 2026-10-06 | 9602.55 | 9715.80 | 9567.30 | 9700.90 | 0 |
| 2026-10-05 | 9579.35 | 9614.90 | 9484.55 | 9560.95 | 0 |
| 2026-10-01 | 9627.55 | 9631.80 | 9404.55 | 9534.70 | 0 |
| 2026-09-30 | 9666.75 | 9715.55 | 9623.15 | 9632.95 | 0 |
| 2026-09-29 | 9681.45 | 9705.85 | 9591.40 | 9628.05 | 0 |
| 2026-09-28 | 9864.65 | 9864.65 | 9681.30 | 9696.25 | 0 |
| 2026-09-25 | 9858.50 | 9896.85 | 9809.15 | 9883.45 | 0 |
| 2026-09-24 | 9862.95 | 9949.65 | 9827.65 | 9839.70 | 0 |
| 2026-09-23 | 9918.30 | 10004.65 | 9918.05 | 10002.50 | 0 |
| 2026-09-22 | 9964.30 | 9984.40 | 9885.55 | 9904.85 | 0 |
| 2026-09-21 | 9971.45 | 9997.45 | 9923.20 | 9948.15 | 0 |
| 2026-09-18 | 9805.45 | 9964.65 | 9804.75 | 9956.65 | 0 |
| 2026-09-17 | 9685.75 | 9812.25 | 9683.95 | 9787.75 | 0 |
| 2026-09-16 | 9699.20 | 9754.70 | 9532.70 | 9698.10 | 0 |
| 2026-09-15 | 9995.50 | 10014.80 | 9693.35 | 9713.70 | 0 |
| 2026-09-11 | 9941.50 | 9959.40 | 9859.30 | 9948.20 | 0 |
| 2026-09-10 | 10018.45 | 10049.85 | 9985.50 | 10005.85 | 0 |
| 2026-09-09 | 10048.50 | 10061.80 | 10009.90 | 10018.35 | 0 |
| 2026-09-08 | 10034.75 | 10063.15 | 9993.25 | 10058.10 | 0 |
| 2026-09-07 | 10008.45 | 10067.95 | 9988.40 | 10026.65 | 0 |
| 2026-09-04 | 10022.55 | 10064.35 | 10002.30 | 10019.50 | 0 |
| 2026-09-03 | 9917.05 | 9996.30 | 9916.65 | 9987.95 | 0 |
| 2026-09-02 | 9865.20 | 9874.10 | 9794.80 | 9865.80 | 0 |
| 2026-09-01 | 9947.40 | 9954.45 | 9847.75 | 9909.05 | 0 |
| 2026-08-31 | 9999.45 | 10003.70 | 9891.00 | 9937.70 | 0 |
| 2026-08-28 | 10040.05 | 10050.90 | 9998.80 | 10015.00 | 0 |
| 2026-08-27 | 10019.50 | 10050.30 | 9994.25 | 10020.90 | 0 |
| 2026-08-26 | 9966.95 | 10030.75 | 9963.10 | 10012.10 | 0 |
| 2026-08-25 | 9931.75 | 9952.05 | 9887.65 | 9950.25 | 0 |
| 2026-08-24 | 10008.65 | 10032.40 | 9943.20 | 9952.25 | 0 |
| 2026-08-21 | 9959.85 | 10021.75 | 9943.15 | 9987.05 | 0 |
| 2026-08-20 | 9903.40 | 9964.50 | 9899.10 | 9901.85 | 0 |
| 2026-08-19 | 9887.40 | 9893.95 | 9824.70 | 9845.60 | 0 |
| 2026-08-18 | 9892.85 | 9936.45 | 9868.40 | 9893.45 | 0 |
| 2026-08-17 | 9885.55 | 9905.45 | 9827.75 | 9901.90 | 0 |
| 2026-08-14 | 9934.85 | 9957.05 | 9869.85 | 9873.95 | 0 |
| 2026-08-13 | 9927.05 | 9956.55 | 9913.50 | 9943.20 | 0 |
| 2026-08-12 | 9961.65 | 9964.90 | 9889.80 | 9914.30 | 0 |
| 2026-08-11 | 9958.30 | 9981.45 | 9930.75 | 9942.80 | 0 |
| 2026-08-10 | 9941.55 | 9983.75 | 9913.20 | 9925.30 | 0 |
| 2026-08-07 | 9937.00 | 9965.35 | 9909.50 | 9955.90 | 0 |
| 2026-08-06 | 9901.25 | 9968.00 | 9874.55 | 9945.05 | 0 |
| 2026-08-05 | 9792.50 | 9866.40 | 9788.75 | 9843.15 | 0 |
| 2026-08-04 | 9769.00 | 9798.50 | 9733.30 | 9751.80 | 0 |
| 2026-08-03 | 9697.00 | 9777.80 | 9676.65 | 9757.55 | 0 |
| 2026-07-31 | 9627.10 | 9676.90 | 9613.75 | 9644.45 | 0 |
| 2026-07-30 | 9645.90 | 9649.15 | 9581.80 | 9593.10 | 0 |
| 2026-07-29 | 9539.30 | 9647.80 | 9515.00 | 9641.10 | 0 |
| 2026-07-28 | 9487.85 | 9510.65 | 9439.30 | 9502.55 | 0 |
| 2026-07-27 | 9442.25 | 9492.65 | 9428.95 | 9486.35 | 0 |
| 2026-07-24 | 9329.25 | 9374.55 | 9246.65 | 9362.65 | 0 |
| 2026-07-23 | 9474.30 | 9479.75 | 9377.65 | 9384.40 | 0 |
| 2026-07-22 | 9644.85 | 9646.30 | 9471.65 | 9483.75 | 0 |
| 2026-07-21 | 9640.15 | 9677.80 | 9622.05 | 9659.15 | 0 |
| 2026-07-20 | 9570.60 | 9639.35 | 9544.90 | 9611.00 | 0 |
| 2026-07-17 | 9619.10 | 9621.00 | 9489.55 | 9576.65 | 0 |
| 2026-07-16 | 9629.75 | 9633.65 | 9562.40 | 9597.90 | 0 |
| 2026-07-15 | 9572.90 | 9650.50 | 9552.80 | 9588.15 | 0 |
| 2026-07-14 | 9610.00 | 9612.35 | 9519.30 | 9533.70 | 0 |
| 2026-07-13 | 9560.75 | 9648.45 | 9517.25 | 9638.20 | 0 |
| 2026-07-10 | 9542.15 | 9636.70 | 9523.45 | 9621.15 | 0 |
| 2026-07-09 | 9334.85 | 9495.15 | 9323.70 | 9477.95 | 0 |
| 2026-07-08 | 9488.00 | 9523.15 | 9266.10 | 9306.85 | 0 |
| 2026-07-07 | 9597.60 | 9602.50 | 9507.10 | 9531.70 | 0 |
| 2026-07-06 | 9475.65 | 9589.00 | 9461.20 | 9578.15 | 0 |
| 2026-07-03 | 9503.50 | 9523.70 | 9460.30 | 9470.40 | 0 |
| 2026-07-02 | 9387.40 | 9464.85 | 9367.15 | 9460.00 | 0 |
| 2026-07-01 | 9346.60 | 9406.30 | 9322.90 | 9354.15 | 0 |
| 2026-06-30 | 9264.15 | 9355.25 | 9251.50 | 9332.55 | 0 |
| 2026-06-29 | 9292.75 | 9306.30 | 9200.45 | 9235.05 | 0 |
| 2026-06-25 | 9369.45 | 9373.10 | 9286.95 | 9295.95 | 0 |
| 2026-06-24 | 9278.05 | 9339.30 | 9230.40 | 9332.05 | 0 |
| 2026-06-23 | 9352.45 | 9388.70 | 9258.25 | 9288.55 | 0 |
| 2026-06-22 | 9332.35 | 9341.05 | 9298.80 | 9326.85 | 0 |
| 2026-06-19 | 9228.95 | 9306.55 | 9213.90 | 9285.45 | 0 |
| 2026-06-18 | 9204.85 | 9262.80 | 9187.40 | 9238.80 | 0 |
| 2026-06-17 | 9146.25 | 9189.45 | 9134.65 | 9181.85 | 0 |
| 2026-06-16 | 9106.70 | 9138.55 | 9073.90 | 9114.60 | 0 |
| 2026-06-15 | 9117.00 | 9140.65 | 9060.95 | 9073.50 | 0 |
| 2026-06-12 | 8871.40 | 8983.70 | 8849.65 | 8976.10 | 0 |
| 2026-06-11 | 8740.35 | 8822.60 | 8700.25 | 8746.80 | 0 |
| 2026-06-10 | 8918.10 | 8929.10 | 8762.50 | 8779.00 | 0 |
| 2026-06-09 | 8805.05 | 8917.60 | 8804.95 | 8905.50 | 0 |
| 2026-06-08 | 8812.90 | 8877.15 | 8735.85 | 8766.30 | 0 |
| 2026-06-05 | 8938.15 | 8969.55 | 8863.90 | 8909.55 | 0 |
| 2026-06-04 | 8855.90 | 8946.85 | 8841.15 | 8914.25 | 0 |
| 2026-06-03 | 8909.00 | 8916.95 | 8762.10 | 8880.25 | 0 |
| 2026-06-02 | 8837.70 | 8905.20 | 8780.30 | 8894.60 | 0 |
| 2026-06-01 | 9008.60 | 9038.90 | 8868.85 | 8882.00 | 0 |
| 2026-05-29 | 9075.50 | 9091.30 | 8930.25 | 8951.35 | 0 |
| 2026-05-27 | 9032.25 | 9083.95 | 9014.30 | 9039.45 | 0 |
| 2026-05-26 | 8988.05 | 9066.45 | 8983.00 | 9013.75 | 0 |
| 2026-05-25 | 8929.15 | 8987.85 | 8921.95 | 8977.90 | 0 |
| 2026-05-22 | 8871.70 | 8881.30 | 8824.65 | 8836.70 | 0 |
| 2026-05-21 | 8870.85 | 8898.50 | 8832.65 | 8858.30 | 0 |
| 2026-05-20 | 8776.30 | 8822.40 | 8725.80 | 8811.65 | 0 |
| 2026-05-19 | 8749.10 | 8859.40 | 8737.95 | 8824.65 | 0 |
| 2026-05-18 | 8781.90 | 8781.90 | 8606.00 | 8718.35 | 0 |
| 2026-05-15 | 8881.65 | 8894.00 | 8784.95 | 8824.95 | 0 |
| 2026-05-14 | 8892.65 | 8918.00 | 8757.55 | 8871.90 | 0 |
| 2026-05-13 | 8841.65 | 8919.10 | 8807.35 | 8845.90 | 0 |
| 2026-05-12 | 9071.85 | 9089.75 | 8805.85 | 8818.50 | 0 |
| 2026-05-11 | 9126.15 | 9142.80 | 9038.35 | 9079.90 | 0 |
| 2026-05-08 | 9179.95 | 9208.25 | 9148.15 | 9174.55 | 0 |
| 2026-05-07 | 9133.40 | 9185.90 | 9102.35 | 9168.60 | 0 |
| 2026-05-06 | 8994.20 | 9097.80 | 8968.15 | 9084.75 | 0 |
| 2026-05-05 | 8879.10 | 8912.85 | 8844.20 | 8901.20 | 0 |
| 2026-05-04 | 8854.10 | 8933.95 | 8800.85 | 8865.05 | 0 |
| 2026-04-30 | 8822.15 | 8833.70 | 8695.90 | 8786.60 | 0 |
| 2026-04-29 | 8834.90 | 8879.75 | 8816.40 | 8832.90 | 0 |
| 2026-04-28 | 8782.10 | 8836.00 | 8770.00 | 8788.50 | 0 |
| 2026-04-27 | 8637.70 | 8762.40 | 8633.45 | 8749.05 | 0 |
| 2026-04-24 | 8651.95 | 8688.90 | 8532.40 | 8586.10 | 0 |
| 2026-04-23 | 8665.35 | 8720.85 | 8617.90 | 8633.15 | 0 |
| 2026-04-22 | 8582.85 | 8705.15 | 8573.35 | 8691.40 | 0 |
| 2026-04-21 | 8539.60 | 8614.90 | 8531.80 | 8585.65 | 0 |
| 2026-04-20 | 8565.35 | 8574.05 | 8448.00 | 8508.20 | 0 |
| 2026-04-17 | 8443.65 | 8562.05 | 8424.85 | 8552.95 | 0 |
| 2026-04-16 | 8432.80 | 8458.85 | 8346.80 | 8414.90 | 0 |
| 2026-04-15 | 8312.10 | 8372.70 | 8284.40 | 8361.70 | 0 |
| 2026-04-13 | 8048.55 | 8185.45 | 7963.95 | 8167.50 | 0 |
| 2026-04-10 | 8114.95 | 8221.85 | 8104.55 | 8202.65 | 0 |
| 2026-04-09 | 8086.90 | 8135.80 | 8030.05 | 8067.55 | 0 |
| 2026-04-08 | 8000.50 | 8089.75 | 7939.20 | 8078.85 | 0 |
| 2026-04-07 | 7699.60 | 7757.20 | 7645.45 | 7722.15 | 0 |
| 2026-04-06 | 7645.85 | 7741.50 | 7534.00 | 7735.15 | 0 |
| 2026-04-02 | 7565.15 | 7646.05 | 7404.25 | 7625.85 | 0 |
| 2026-04-01 | 7661.80 | 7745.05 | 7629.60 | 7666.95 | 0 |
| 2026-03-30 | 7567.90 | 7593.20 | 7452.85 | 7465.05 | 0 |
| 2026-03-27 | 7752.45 | 7757.70 | 7640.45 | 7657.80 | 0 |
| 2026-03-25 | 7684.35 | 7853.75 | 7656.05 | 7805.45 | 0 |
| 2026-03-24 | 7576.20 | 7618.95 | 7398.70 | 7598.25 | 0 |
| 2026-03-23 | 7613.00 | 7613.40 | 7338.35 | 7400.60 | 0 |
| 2026-03-20 | 7763.15 | 7808.45 | 7669.25 | 7683.40 | 0 |
| 2026-03-19 | 7827.55 | 7833.15 | 7667.90 | 7696.25 | 0 |
| 2026-03-18 | 7849.55 | 7972.50 | 7838.15 | 7940.75 | 0 |
| 2026-03-17 | 7803.90 | 7837.05 | 7745.00 | 7813.50 | 0 |
| 2026-03-16 | 7771.05 | 7814.00 | 7626.15 | 7761.75 | 0 |
| 2026-03-13 | 7956.65 | 7961.40 | 7762.25 | 7792.00 | 0 |
| 2026-03-12 | 8017.30 | 8053.35 | 7898.75 | 7985.20 | 0 |
| 2026-03-11 | 8119.15 | 8172.70 | 8040.45 | 8054.20 | 0 |
| 2026-03-10 | 8022.80 | 8117.85 | 8002.70 | 8098.45 | 0 |
| 2026-03-09 | 7934.75 | 7943.45 | 7795.95 | 7926.15 | 0 |
| 2026-03-06 | 8128.95 | 8193.55 | 8081.35 | 8091.85 | 0 |
| 2026-03-05 | 8047.60 | 8151.90 | 8012.20 | 8139.00 | 0 |
| 2026-03-04 | 8060.65 | 8063.85 | 7929.00 | 7991.45 | 0 |
| 2026-03-02 | 7986.60 | 8260.60 | 7983.80 | 8167.25 | 0 |
| 2026-02-27 | 8404.35 | 8410.55 | 8289.05 | 8302.30 | 0 |
| 2026-02-26 | 8428.75 | 8455.80 | 8361.60 | 8409.85 | 0 |
| 2026-02-25 | 8369.55 | 8442.15 | 8363.00 | 8417.35 | 0 |
| 2026-02-24 | 8337.90 | 8361.25 | 8275.55 | 8334.00 | 0 |
| 2026-02-23 | 8393.70 | 8432.45 | 8326.35 | 8364.90 | 0 |
| 2026-02-20 | 8324.70 | 8369.35 | 8301.50 | 8333.65 | 0 |
| 2026-02-19 | 8489.50 | 8497.60 | 8309.00 | 8335.15 | 0 |
| 2026-02-18 | 8427.30 | 8464.95 | 8393.50 | 8456.75 | 0 |
| 2026-02-17 | 8363.45 | 8414.85 | 8340.15 | 8406.30 | 0 |
| 2026-02-16 | 8260.45 | 8367.20 | 8213.15 | 8362.05 | 0 |
| 2026-02-13 | 8404.50 | 8406.95 | 8281.40 | 8318.55 | 0 |
| 2026-02-12 | 8505.00 | 8505.00 | 8435.60 | 8478.10 | 0 |
| 2026-02-11 | 8532.85 | 8533.15 | 8470.00 | 8517.00 | 0 |
| 2026-02-10 | 8512.50 | 8546.20 | 8487.45 | 8519.50 | 0 |
| 2026-02-09 | 8337.40 | 8495.65 | 8315.10 | 8484.50 | 0 |
| 2026-02-06 | 8246.65 | 8276.50 | 8136.90 | 8266.00 | 0 |
| 2026-02-05 | 8380.55 | 8380.55 | 8235.30 | 8285.10 | 0 |
| 2026-02-04 | 8273.35 | 8425.70 | 8245.15 | 8411.10 | 0 |
| 2026-02-03 | 8420.00 | 8471.10 | 8238.90 | 8268.15 | 0 |
| 2026-02-02 | 7951.05 | 8057.70 | 7825.40 | 8024.75 | 0 |
| 2026-02-01 | 8121.65 | 8131.60 | 7833.65 | 7968.60 | 0 |
| 2026-01-30 | 8145.70 | 8237.20 | 8054.20 | 8189.35 | 0 |
| 2026-01-29 | 8224.15 | 8232.90 | 8125.05 | 8175.05 | 0 |
| 2026-01-28 | 8090.00 | 8201.35 | 8077.05 | 8189.95 | 0 |
| 2026-01-27 | 8042.15 | 8076.20 | 7936.40 | 8041.45 | 0 |
| 2026-01-23 | 8189.10 | 8193.15 | 7971.35 | 7984.55 | 0 |
| 2026-01-22 | 8172.40 | 8215.00 | 8061.20 | 8140.65 | 0 |
| 2026-01-21 | 8166.85 | 8208.45 | 7995.45 | 8085.55 | 0 |
| 2026-01-20 | 8430.60 | 8430.90 | 8169.85 | 8192.45 | 0 |
| 2026-01-19 | 8499.20 | 8521.30 | 8410.90 | 8426.35 | 0 |
| 2026-01-16 | 8537.55 | 8574.30 | 8488.30 | 8505.35 | 0 |
| 2026-01-14 | 8441.25 | 8541.75 | 8427.75 | 8520.25 | 0 |
| 2026-01-13 | 8409.65 | 8460.85 | 8359.00 | 8447.55 | 0 |
| 2026-01-12 | 8436.35 | 8441.55 | 8265.60 | 8374.55 | 0 |
| 2026-01-09 | 8593.20 | 8621.55 | 8420.70 | 8435.05 | 0 |
| 2026-01-08 | 8786.60 | 8794.35 | 8584.45 | 8605.10 | 0 |
| 2026-01-07 | 8711.45 | 8792.00 | 8683.90 | 8774.90 | 0 |
| 2026-01-06 | 8735.90 | 8743.75 | 8661.30 | 8706.55 | 0 |
| 2026-01-05 | 8679.40 | 8728.55 | 8655.25 | 8696.30 | 0 |
| 2026-01-02 | 8621.50 | 8663.35 | 8592.00 | 8656.75 | 0 |
| 2026-01-01 | 8617.35 | 8621.25 | 8554.75 | 8602.45 | 0 |
NIFTY SMLCAP 50 Performance — +13.09% Return
NIFTY SMLCAP 50 Year to Date return from 8602 to 9729, volatility 8.12%.
Period Value Change
+13.09%
8602.45 → 9728.50
Index Volatility
8.12%
Low Volatility
NIFTY SMLCAP 50 Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY SMLCAP 50. See NIFTY SMLCAP 50 weightage distribution to track constituent weightings and sector allocation.
What is the all-time high value of NIFTY SMLCAP 50?
The all-time high value of NIFTY SMLCAP 50 was 10067.95 recorded on 2026-09-07.
What is the all-time low value of NIFTY SMLCAP 50?
The all-time low value of NIFTY SMLCAP 50 was 851.58 recorded on 2009-03-09.
How can I download NIFTY SMLCAP 50 historical data?
You can download NIFTY SMLCAP 50 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 50?
The highest trading volume day for NIFTY SMLCAP 50 was 0 volume traded on historical records, with index value at N/A.