NIFTY TOTAL MKT Index Historical Data
NIFTY TOTAL MKT Index Historical Data. ATH 13843 (Sep 2024) • ATL 936 (Apr 2005) • 189 records
189 Records
Daily • Year to Date
NIFTY TOTAL MKT All-Time High, All-Time Low & Volume Records
NIFTY TOTAL MKT peak 13843 on 27 Sep 2024, trough 936 on 29 Apr 2005. See NIFTY TOTAL MKT weightage distribution to track constituent weightings and sector allocation.
Index All Time High
13842.60
September 27, 2024
Index All Time Low
936.36
April 29, 2005
NIFTY TOTAL MKT Historical Data — Download CSV & Excel
Showing 189 NIFTY TOTAL MKT (NIFTY TOTAL MKT) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY TOTAL MKT index.
NIFTY TOTAL MKT Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 12545.45 | 12552.45 | 12461.75 | 12497.70 | 0 |
| 2026-10-06 | 12472.75 | 12577.05 | 12448.15 | 12576.40 | 0 |
| 2026-10-05 | 12438.70 | 12490.45 | 12363.30 | 12444.00 | 0 |
| 2026-10-01 | 12467.85 | 12489.80 | 12247.40 | 12382.30 | 0 |
| 2026-09-30 | 12530.55 | 12594.40 | 12497.60 | 12505.55 | 0 |
| 2026-09-29 | 12564.80 | 12577.75 | 12458.45 | 12522.65 | 0 |
| 2026-09-28 | 12763.70 | 12768.45 | 12574.60 | 12587.30 | 0 |
| 2026-09-25 | 12762.45 | 12802.00 | 12729.05 | 12797.25 | 0 |
| 2026-09-24 | 12855.30 | 12891.70 | 12761.05 | 12768.05 | 0 |
| 2026-09-23 | 12917.80 | 12987.00 | 12917.70 | 12983.45 | 0 |
| 2026-09-22 | 12958.30 | 12978.15 | 12875.80 | 12899.65 | 0 |
| 2026-09-21 | 12913.90 | 12957.35 | 12909.85 | 12932.70 | 0 |
| 2026-09-18 | 12845.00 | 12934.45 | 12843.70 | 12923.05 | 0 |
| 2026-09-17 | 12734.25 | 12848.70 | 12731.75 | 12813.20 | 0 |
| 2026-09-16 | 12739.15 | 12776.70 | 12626.10 | 12742.05 | 0 |
| 2026-09-15 | 13015.75 | 13027.55 | 12713.50 | 12713.50 | 0 |
| 2026-09-11 | 12889.00 | 12958.80 | 12828.45 | 12943.20 | 0 |
| 2026-09-10 | 12998.05 | 13013.15 | 12952.05 | 12988.85 | 0 |
| 2026-09-09 | 13025.25 | 13050.70 | 12992.60 | 12993.50 | 0 |
| 2026-09-08 | 13092.40 | 13097.30 | 13047.20 | 13073.90 | 0 |
| 2026-09-07 | 13146.95 | 13154.15 | 13080.20 | 13097.80 | 0 |
| 2026-09-04 | 13163.65 | 13198.75 | 13148.10 | 13148.10 | 0 |
| 2026-09-03 | 13168.45 | 13186.90 | 13135.00 | 13144.00 | 0 |
| 2026-09-02 | 13100.10 | 13125.70 | 13032.60 | 13123.55 | 0 |
| 2026-09-01 | 13245.65 | 13247.25 | 13135.10 | 13190.25 | 0 |
| 2026-08-31 | 13269.60 | 13273.55 | 13172.30 | 13255.65 | 0 |
| 2026-08-28 | 13286.90 | 13309.45 | 13252.60 | 13296.05 | 0 |
| 2026-08-27 | 13343.65 | 13360.10 | 13268.10 | 13269.05 | 0 |
| 2026-08-26 | 13355.00 | 13378.90 | 13311.15 | 13312.15 | 0 |
| 2026-08-25 | 13271.90 | 13338.00 | 13234.45 | 13336.85 | 0 |
| 2026-08-24 | 13311.85 | 13327.95 | 13254.85 | 13285.60 | 0 |
| 2026-08-21 | 13306.50 | 13306.50 | 13263.30 | 13294.10 | 0 |
| 2026-08-20 | 13286.70 | 13313.10 | 13271.40 | 13283.25 | 0 |
| 2026-08-19 | 13263.45 | 13270.65 | 13190.90 | 13211.75 | 0 |
| 2026-08-18 | 13286.45 | 13306.35 | 13260.95 | 13261.75 | 0 |
| 2026-08-17 | 13319.10 | 13337.50 | 13266.95 | 13309.15 | 0 |
| 2026-08-14 | 13346.85 | 13348.20 | 13308.20 | 13324.85 | 0 |
| 2026-08-13 | 13369.50 | 13369.50 | 13319.30 | 13358.50 | 0 |
| 2026-08-12 | 13373.30 | 13373.55 | 13284.60 | 13365.30 | 0 |
| 2026-08-11 | 13409.40 | 13409.70 | 13345.20 | 13367.80 | 0 |
| 2026-08-10 | 13398.70 | 13423.60 | 13360.90 | 13402.30 | 0 |
| 2026-08-07 | 13360.20 | 13408.50 | 13355.45 | 13385.85 | 0 |
| 2026-08-06 | 13409.60 | 13427.50 | 13383.65 | 13395.05 | 0 |
| 2026-08-05 | 13416.20 | 13418.05 | 13344.90 | 13396.25 | 0 |
| 2026-08-04 | 13407.90 | 13407.90 | 13301.75 | 13364.20 | 0 |
| 2026-08-03 | 13320.70 | 13423.40 | 13298.85 | 13422.50 | 0 |
| 2026-07-31 | 13200.10 | 13256.05 | 13180.05 | 13230.25 | 0 |
| 2026-07-30 | 13165.75 | 13185.70 | 13122.90 | 13166.25 | 0 |
| 2026-07-29 | 13118.90 | 13182.75 | 13102.60 | 13169.00 | 0 |
| 2026-07-28 | 13062.80 | 13074.70 | 13022.75 | 13038.20 | 0 |
| 2026-07-27 | 13018.70 | 13070.20 | 13014.65 | 13066.10 | 0 |
| 2026-07-24 | 12866.00 | 12951.95 | 12811.20 | 12929.20 | 0 |
| 2026-07-23 | 13014.40 | 13059.65 | 12941.00 | 12964.10 | 0 |
| 2026-07-22 | 13165.20 | 13165.80 | 13041.30 | 13055.70 | 0 |
| 2026-07-21 | 13166.40 | 13190.60 | 13137.05 | 13174.25 | 0 |
| 2026-07-20 | 13109.80 | 13178.55 | 13096.40 | 13164.75 | 0 |
| 2026-07-17 | 13131.90 | 13171.90 | 13102.10 | 13160.30 | 0 |
| 2026-07-16 | 13168.45 | 13174.55 | 13098.85 | 13110.50 | 0 |
| 2026-07-15 | 13121.25 | 13189.70 | 13096.05 | 13130.05 | 0 |
| 2026-07-14 | 13115.05 | 13141.20 | 13073.95 | 13091.65 | 0 |
| 2026-07-13 | 13091.45 | 13195.60 | 13057.15 | 13177.05 | 0 |
| 2026-07-10 | 13114.90 | 13182.65 | 13112.10 | 13177.00 | 0 |
| 2026-07-09 | 12949.65 | 13076.15 | 12948.65 | 13024.95 | 0 |
| 2026-07-08 | 13108.65 | 13147.75 | 12873.30 | 12920.85 | 0 |
| 2026-07-07 | 13242.45 | 13249.85 | 13161.30 | 13181.05 | 0 |
| 2026-07-06 | 13170.90 | 13227.50 | 13158.40 | 13220.20 | 0 |
| 2026-07-03 | 13213.45 | 13213.45 | 13137.95 | 13147.35 | 0 |
| 2026-07-02 | 13082.30 | 13136.30 | 13075.95 | 13129.65 | 0 |
| 2026-07-01 | 13004.00 | 13060.00 | 13001.35 | 13042.10 | 0 |
| 2026-06-30 | 13016.35 | 13029.75 | 12940.75 | 12978.50 | 0 |
| 2026-06-29 | 13037.50 | 13057.20 | 12942.30 | 12975.10 | 0 |
| 2026-06-25 | 13104.50 | 13136.15 | 13026.65 | 13038.00 | 0 |
| 2026-06-24 | 12976.70 | 13079.85 | 12943.95 | 13048.30 | 0 |
| 2026-06-23 | 13126.55 | 13150.15 | 12967.25 | 12986.55 | 0 |
| 2026-06-22 | 13113.20 | 13141.75 | 13099.70 | 13126.00 | 0 |
| 2026-06-19 | 13020.35 | 13075.30 | 12989.30 | 13057.75 | 0 |
| 2026-06-18 | 13044.90 | 13094.95 | 13022.55 | 13086.90 | 0 |
| 2026-06-17 | 12994.90 | 13038.55 | 12964.00 | 13032.00 | 0 |
| 2026-06-16 | 12945.35 | 12972.20 | 12911.15 | 12965.30 | 0 |
| 2026-06-15 | 12940.00 | 12977.55 | 12887.75 | 12905.05 | 0 |
| 2026-06-12 | 12608.95 | 12748.50 | 12567.60 | 12738.30 | 0 |
| 2026-06-11 | 12471.80 | 12540.90 | 12432.50 | 12460.55 | 0 |
| 2026-06-10 | 12617.15 | 12658.50 | 12512.15 | 12530.90 | 0 |
| 2026-06-09 | 12566.90 | 12622.95 | 12533.75 | 12612.15 | 0 |
| 2026-06-08 | 12509.35 | 12602.10 | 12465.65 | 12496.35 | 0 |
| 2026-06-05 | 12722.75 | 12747.35 | 12615.70 | 12664.25 | 0 |
| 2026-06-04 | 12603.70 | 12717.45 | 12584.90 | 12681.75 | 0 |
| 2026-06-03 | 12671.95 | 12682.25 | 12511.75 | 12652.45 | 0 |
| 2026-06-02 | 12563.45 | 12711.30 | 12533.20 | 12688.65 | 0 |
| 2026-06-01 | 12821.45 | 12848.60 | 12624.50 | 12638.05 | 0 |
| 2026-05-29 | 12959.45 | 12993.50 | 12729.30 | 12762.20 | 0 |
| 2026-05-27 | 12896.60 | 12951.75 | 12891.35 | 12933.15 | 0 |
| 2026-05-26 | 12908.95 | 12961.95 | 12874.20 | 12895.45 | 0 |
| 2026-05-25 | 12868.15 | 12920.30 | 12862.65 | 12909.10 | 0 |
| 2026-05-22 | 12746.15 | 12793.90 | 12724.90 | 12750.70 | 0 |
| 2026-05-21 | 12800.85 | 12820.85 | 12696.75 | 12724.05 | 0 |
| 2026-05-20 | 12591.80 | 12715.80 | 12554.80 | 12705.10 | 0 |
| 2026-05-19 | 12659.00 | 12741.45 | 12649.50 | 12671.60 | 0 |
| 2026-05-18 | 12597.20 | 12654.20 | 12461.00 | 12636.55 | 0 |
| 2026-05-15 | 12757.20 | 12782.50 | 12665.50 | 12681.40 | 0 |
| 2026-05-14 | 12671.60 | 12761.80 | 12572.95 | 12727.55 | 0 |
| 2026-05-13 | 12549.30 | 12686.10 | 12504.75 | 12598.95 | 0 |
| 2026-05-12 | 12800.10 | 12821.90 | 12537.00 | 12553.60 | 0 |
| 2026-05-11 | 12930.80 | 12933.35 | 12827.00 | 12837.55 | 0 |
| 2026-05-08 | 13046.30 | 13059.00 | 12998.50 | 13017.90 | 0 |
| 2026-05-07 | 13070.45 | 13120.30 | 13029.85 | 13071.50 | 0 |
| 2026-05-06 | 12932.50 | 13029.90 | 12859.90 | 13020.15 | 0 |
| 2026-05-05 | 12830.30 | 12855.75 | 12760.85 | 12835.90 | 0 |
| 2026-05-04 | 12820.10 | 12916.85 | 12779.20 | 12848.40 | 0 |
| 2026-04-30 | 12790.70 | 12802.80 | 12656.05 | 12761.50 | 0 |
| 2026-04-29 | 12869.80 | 12951.80 | 12842.45 | 12864.60 | 0 |
| 2026-04-28 | 12832.25 | 12885.10 | 12788.75 | 12807.60 | 0 |
| 2026-04-27 | 12735.45 | 12856.15 | 12732.75 | 12838.60 | 0 |
| 2026-04-24 | 12817.80 | 12864.10 | 12635.55 | 12690.80 | 0 |
| 2026-04-23 | 12862.20 | 12910.65 | 12814.90 | 12828.00 | 0 |
| 2026-04-22 | 12912.40 | 12960.80 | 12885.30 | 12926.70 | 0 |
| 2026-04-21 | 12866.10 | 12960.30 | 12863.25 | 12947.70 | 0 |
| 2026-04-20 | 12873.25 | 12917.65 | 12765.15 | 12847.10 | 0 |
| 2026-04-17 | 12735.20 | 12858.80 | 12704.75 | 12851.85 | 0 |
| 2026-04-16 | 12784.30 | 12804.05 | 12657.90 | 12730.90 | 0 |
| 2026-04-15 | 12640.35 | 12706.85 | 12636.40 | 12692.35 | 0 |
| 2026-04-13 | 12298.65 | 12493.20 | 12245.70 | 12455.30 | 0 |
| 2026-04-10 | 12433.80 | 12555.95 | 12424.00 | 12546.10 | 0 |
| 2026-04-09 | 12399.25 | 12456.15 | 12315.55 | 12369.25 | 0 |
| 2026-04-08 | 12346.75 | 12435.60 | 12318.40 | 12423.35 | 0 |
| 2026-04-07 | 11834.10 | 11960.30 | 11764.60 | 11950.55 | 0 |
| 2026-04-06 | 11780.20 | 11907.05 | 11665.10 | 11893.75 | 0 |
| 2026-04-02 | 11594.70 | 11779.70 | 11436.55 | 11750.95 | 0 |
| 2026-04-01 | 11811.45 | 11863.00 | 11708.05 | 11746.30 | 0 |
| 2026-03-30 | 11641.55 | 11711.90 | 11486.05 | 11507.05 | 0 |
| 2026-03-27 | 11977.45 | 11981.20 | 11777.00 | 11785.40 | 0 |
| 2026-03-25 | 11908.10 | 12120.75 | 11908.00 | 12045.25 | 0 |
| 2026-03-24 | 11799.00 | 11876.95 | 11628.55 | 11812.80 | 0 |
| 2026-03-23 | 11823.10 | 11828.75 | 11554.20 | 11583.20 | 0 |
| 2026-03-20 | 11973.80 | 12091.25 | 11943.50 | 11962.00 | 0 |
| 2026-03-19 | 12038.50 | 12090.30 | 11865.20 | 11903.05 | 0 |
| 2026-03-18 | 12173.15 | 12330.60 | 12168.45 | 12289.30 | 0 |
| 2026-03-17 | 12095.80 | 12177.20 | 12018.00 | 12143.60 | 0 |
| 2026-03-16 | 11972.00 | 12100.60 | 11830.65 | 12047.20 | 0 |
| 2026-03-13 | 12203.85 | 12213.60 | 11969.20 | 11991.65 | 0 |
| 2026-03-12 | 12272.65 | 12369.30 | 12166.40 | 12278.15 | 0 |
| 2026-03-11 | 12527.95 | 12580.35 | 12339.10 | 12357.80 | 0 |
| 2026-03-10 | 12499.30 | 12544.60 | 12405.45 | 12520.80 | 0 |
| 2026-03-09 | 12325.65 | 12373.75 | 12180.90 | 12355.60 | 0 |
| 2026-03-06 | 12673.00 | 12720.15 | 12583.65 | 12597.10 | 0 |
| 2026-03-05 | 12625.35 | 12748.85 | 12585.40 | 12714.50 | 0 |
| 2026-03-04 | 12574.40 | 12615.15 | 12483.95 | 12554.25 | 0 |
| 2026-03-02 | 12630.25 | 12886.90 | 12626.40 | 12796.60 | 0 |
| 2026-02-27 | 13129.70 | 13134.95 | 12968.85 | 12985.75 | 0 |
| 2026-02-26 | 13150.25 | 13175.40 | 13083.80 | 13143.05 | 0 |
| 2026-02-25 | 13110.45 | 13172.10 | 13073.55 | 13117.65 | 0 |
| 2026-02-24 | 13129.20 | 13129.20 | 12986.75 | 13063.20 | 0 |
| 2026-02-23 | 13173.40 | 13215.85 | 13116.75 | 13166.70 | 0 |
| 2026-02-20 | 13040.70 | 13157.90 | 13020.40 | 13117.40 | 0 |
| 2026-02-19 | 13286.15 | 13289.80 | 13030.65 | 13065.40 | 0 |
| 2026-02-18 | 13220.00 | 13267.25 | 13175.75 | 13260.50 | 0 |
| 2026-02-17 | 13146.00 | 13214.85 | 13117.45 | 13201.95 | 0 |
| 2026-02-16 | 13041.70 | 13169.25 | 13009.30 | 13160.70 | 0 |
| 2026-02-13 | 13154.65 | 13162.05 | 13062.35 | 13078.15 | 0 |
| 2026-02-12 | 13325.60 | 13325.60 | 13234.15 | 13268.15 | 0 |
| 2026-02-11 | 13358.75 | 13360.35 | 13300.05 | 13341.65 | 0 |
| 2026-02-10 | 13324.30 | 13352.00 | 13290.45 | 13328.30 | 0 |
| 2026-02-09 | 13232.20 | 13291.05 | 13196.65 | 13285.45 | 0 |
| 2026-02-06 | 13104.50 | 13145.90 | 13014.80 | 13138.40 | 0 |
| 2026-02-05 | 13187.55 | 13187.60 | 13087.35 | 13130.15 | 0 |
| 2026-02-04 | 13129.90 | 13216.35 | 13057.75 | 13201.55 | 0 |
| 2026-02-03 | 13382.50 | 13404.50 | 13094.05 | 13147.40 | 0 |
| 2026-02-02 | 12669.00 | 12820.00 | 12559.45 | 12801.05 | 0 |
| 2026-02-01 | 12931.65 | 12984.90 | 12525.05 | 12678.40 | 0 |
| 2026-01-30 | 12880.35 | 12953.20 | 12836.35 | 12937.95 | 0 |
| 2026-01-29 | 12947.90 | 12972.90 | 12841.40 | 12959.60 | 0 |
| 2026-01-28 | 12826.75 | 12944.10 | 12818.65 | 12932.85 | 0 |
| 2026-01-27 | 12746.35 | 12820.35 | 12635.30 | 12781.75 | 0 |
| 2026-01-23 | 12929.55 | 12930.15 | 12705.40 | 12720.00 | 0 |
| 2026-01-22 | 12893.20 | 12968.80 | 12825.30 | 12893.30 | 0 |
| 2026-01-21 | 12810.10 | 12874.20 | 12652.45 | 12792.45 | 0 |
| 2026-01-20 | 13095.25 | 13096.60 | 12823.80 | 12856.40 | 0 |
| 2026-01-19 | 13141.60 | 13141.65 | 13073.25 | 13099.70 | 0 |
| 2026-01-16 | 13178.30 | 13261.15 | 13150.75 | 13166.30 | 0 |
| 2026-01-14 | 13133.45 | 13208.90 | 13121.30 | 13163.05 | 0 |
| 2026-01-13 | 13232.75 | 13247.80 | 13085.60 | 13165.95 | 0 |
| 2026-01-12 | 13156.25 | 13193.60 | 13004.90 | 13180.35 | 0 |
| 2026-01-09 | 13265.40 | 13317.05 | 13129.00 | 13161.10 | 0 |
| 2026-01-08 | 13464.45 | 13472.75 | 13271.50 | 13284.55 | 0 |
| 2026-01-07 | 13464.20 | 13494.45 | 13434.10 | 13475.85 | 0 |
| 2026-01-06 | 13493.85 | 13517.55 | 13433.95 | 13472.45 | 0 |
| 2026-01-05 | 13536.90 | 13548.00 | 13467.50 | 13501.70 | 0 |
| 2026-01-02 | 13430.30 | 13527.35 | 13422.45 | 13522.30 | 0 |
| 2026-01-01 | 13417.75 | 13424.50 | 13373.05 | 13415.40 | 0 |
NIFTY TOTAL MKT Performance — -6.84% Return
NIFTY TOTAL MKT Year to Date return from 13415 to 12498, volatility 3.11%. For live index level, PE ratio and constituent overview, see NIFTY TOTAL MKT index performance.
Period Value Change
-6.84%
13415.40 → 12497.70
Index Volatility
3.11%
Low Volatility
NIFTY TOTAL MKT Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY TOTAL MKT.
What is the all-time high value of NIFTY TOTAL MKT?
The all-time high value of NIFTY TOTAL MKT was 13842.6 recorded on 2024-09-27.
What is the all-time low value of NIFTY TOTAL MKT?
The all-time low value of NIFTY TOTAL MKT was 936.36 recorded on 2005-04-29.
How can I download NIFTY TOTAL MKT historical data?
You can download NIFTY TOTAL MKT 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 TOTAL MKT?
The highest trading volume day for NIFTY TOTAL MKT was 0 volume traded on historical records, with index value at N/A.