NIFTY100 LOWVOL30 Index Historical Data
NIFTY100 LOWVOL30 Index Historical Data. ATH 21767 (Sep 2024) • ATL 951 (Apr 2005) • 189 records
189 Records
Daily • Year to Date
NIFTY100 LOWVOL30 All-Time High, All-Time Low & Volume Records
NIFTY100 LOWVOL30 peak 21767 on 27 Sep 2024, trough 951 on 19 Apr 2005.
Index All Time High
21766.75
September 27, 2024
Index All Time Low
950.69
April 19, 2005
NIFTY100 LOWVOL30 Historical Data — Download CSV & Excel
Showing 189 NIFTY100 LOWVOL30 (NIFTY100 LOWVOL30) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY100 LOWVOL30 index.
NIFTY100 LOWVOL30 Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 18770.80 | 18783.50 | 18626.50 | 18679.90 | 0 |
| 2026-10-06 | 18702.65 | 18857.45 | 18637.20 | 18857.45 | 0 |
| 2026-10-05 | 18615.50 | 18695.55 | 18573.35 | 18677.60 | 0 |
| 2026-10-01 | 18704.10 | 18745.20 | 18442.95 | 18587.95 | 0 |
| 2026-09-30 | 18891.00 | 18920.15 | 18740.45 | 18785.65 | 0 |
| 2026-09-29 | 19023.25 | 19037.45 | 18865.80 | 18901.25 | 0 |
| 2026-09-28 | 19213.50 | 19223.15 | 19017.85 | 19025.05 | 0 |
| 2026-09-25 | 19193.15 | 19265.50 | 19151.80 | 19257.70 | 0 |
| 2026-09-24 | 19303.10 | 19386.45 | 19191.00 | 19194.25 | 0 |
| 2026-09-23 | 19367.50 | 19451.90 | 19366.80 | 19451.45 | 0 |
| 2026-09-22 | 19499.05 | 19520.00 | 19331.40 | 19359.90 | 0 |
| 2026-09-21 | 19353.30 | 19499.05 | 19348.15 | 19461.20 | 0 |
| 2026-09-18 | 19407.00 | 19431.95 | 19351.45 | 19359.85 | 0 |
| 2026-09-17 | 19281.75 | 19416.85 | 19270.80 | 19378.85 | 0 |
| 2026-09-16 | 19294.50 | 19393.75 | 19235.25 | 19298.70 | 0 |
| 2026-09-15 | 19566.35 | 19577.15 | 19233.00 | 19233.00 | 0 |
| 2026-09-11 | 19342.75 | 19493.45 | 19325.05 | 19438.55 | 0 |
| 2026-09-10 | 19523.05 | 19546.65 | 19430.40 | 19504.30 | 0 |
| 2026-09-09 | 19610.90 | 19621.05 | 19498.30 | 19502.10 | 0 |
| 2026-09-08 | 19747.70 | 19757.75 | 19687.35 | 19692.80 | 0 |
| 2026-09-07 | 19870.70 | 19873.15 | 19738.95 | 19765.20 | 0 |
| 2026-09-04 | 19977.80 | 20016.10 | 19913.55 | 19913.55 | 0 |
| 2026-09-03 | 20074.50 | 20078.15 | 19938.85 | 19941.05 | 0 |
| 2026-09-02 | 19985.80 | 20033.80 | 19911.45 | 20033.80 | 0 |
| 2026-09-01 | 20213.85 | 20213.85 | 20075.15 | 20153.35 | 0 |
| 2026-08-31 | 20178.95 | 20222.10 | 20052.35 | 20222.10 | 0 |
| 2026-08-28 | 20209.75 | 20252.30 | 20152.45 | 20225.40 | 0 |
| 2026-08-27 | 20217.05 | 20278.80 | 20152.10 | 20158.25 | 0 |
| 2026-08-26 | 20330.05 | 20368.90 | 20191.75 | 20191.75 | 0 |
| 2026-08-25 | 20206.05 | 20316.45 | 20132.00 | 20316.45 | 0 |
| 2026-08-24 | 20277.80 | 20278.80 | 20168.95 | 20231.40 | 0 |
| 2026-08-21 | 20295.85 | 20303.60 | 20203.75 | 20251.50 | 0 |
| 2026-08-20 | 20306.75 | 20308.10 | 20240.25 | 20291.85 | 0 |
| 2026-08-19 | 20214.35 | 20222.80 | 20133.55 | 20183.70 | 0 |
| 2026-08-18 | 20309.85 | 20344.70 | 20210.20 | 20210.20 | 0 |
| 2026-08-17 | 20475.00 | 20483.55 | 20346.00 | 20346.00 | 0 |
| 2026-08-14 | 20553.95 | 20558.25 | 20486.95 | 20500.35 | 0 |
| 2026-08-13 | 20565.35 | 20565.35 | 20476.15 | 20560.65 | 0 |
| 2026-08-12 | 20599.95 | 20602.40 | 20441.10 | 20576.95 | 0 |
| 2026-08-11 | 20707.50 | 20710.60 | 20563.00 | 20606.80 | 0 |
| 2026-08-10 | 20691.95 | 20755.45 | 20655.20 | 20694.50 | 0 |
| 2026-08-07 | 20660.65 | 20758.30 | 20649.05 | 20691.55 | 0 |
| 2026-08-06 | 20728.00 | 20766.85 | 20673.85 | 20712.00 | 0 |
| 2026-08-05 | 20793.45 | 20794.10 | 20655.35 | 20744.05 | 0 |
| 2026-08-04 | 20799.95 | 20799.95 | 20583.65 | 20761.10 | 0 |
| 2026-08-03 | 20694.35 | 20894.80 | 20644.95 | 20894.80 | 0 |
| 2026-07-31 | 20560.50 | 20616.35 | 20476.10 | 20570.85 | 0 |
| 2026-07-30 | 20511.15 | 20604.00 | 20465.50 | 20556.60 | 0 |
| 2026-07-29 | 20442.15 | 20544.95 | 20411.25 | 20516.40 | 0 |
| 2026-07-28 | 20254.30 | 20349.65 | 20251.70 | 20308.75 | 0 |
| 2026-07-27 | 20174.00 | 20247.85 | 20142.20 | 20236.95 | 0 |
| 2026-07-24 | 19922.55 | 20085.10 | 19922.55 | 20046.30 | 0 |
| 2026-07-23 | 20035.55 | 20138.90 | 20018.60 | 20088.85 | 0 |
| 2026-07-22 | 20177.40 | 20186.55 | 20060.90 | 20144.65 | 0 |
| 2026-07-21 | 20198.30 | 20222.85 | 20134.75 | 20205.30 | 0 |
| 2026-07-20 | 20082.20 | 20206.55 | 20050.50 | 20192.25 | 0 |
| 2026-07-17 | 20014.90 | 20144.10 | 19996.70 | 20104.85 | 0 |
| 2026-07-16 | 20049.60 | 20094.25 | 19983.40 | 20013.05 | 0 |
| 2026-07-15 | 19995.75 | 20098.70 | 19960.05 | 20015.35 | 0 |
| 2026-07-14 | 19968.40 | 20089.90 | 19948.95 | 19972.40 | 0 |
| 2026-07-13 | 19962.35 | 20131.35 | 19906.95 | 20100.75 | 0 |
| 2026-07-10 | 20046.50 | 20118.45 | 20021.75 | 20059.75 | 0 |
| 2026-07-09 | 19883.80 | 20054.20 | 19875.40 | 19941.70 | 0 |
| 2026-07-08 | 20140.25 | 20201.80 | 19809.30 | 19864.70 | 0 |
| 2026-07-07 | 20198.75 | 20316.10 | 20190.25 | 20236.45 | 0 |
| 2026-07-06 | 20132.55 | 20206.80 | 20110.10 | 20191.60 | 0 |
| 2026-07-03 | 20143.00 | 20202.65 | 20120.35 | 20142.55 | 0 |
| 2026-07-02 | 19885.70 | 20011.90 | 19870.00 | 19997.75 | 0 |
| 2026-07-01 | 19742.90 | 19848.80 | 19723.55 | 19811.50 | 0 |
| 2026-06-30 | 19779.15 | 19786.40 | 19638.75 | 19683.10 | 0 |
| 2026-06-29 | 19859.70 | 19923.90 | 19720.70 | 19733.45 | 0 |
| 2026-06-25 | 19866.55 | 19968.30 | 19803.55 | 19820.80 | 0 |
| 2026-06-24 | 19661.00 | 19824.60 | 19651.55 | 19777.20 | 0 |
| 2026-06-23 | 19791.20 | 19886.65 | 19639.05 | 19666.30 | 0 |
| 2026-06-22 | 19817.10 | 19840.65 | 19781.45 | 19804.15 | 0 |
| 2026-06-19 | 19701.95 | 19765.45 | 19632.00 | 19739.65 | 0 |
| 2026-06-18 | 19800.90 | 19850.70 | 19746.95 | 19837.85 | 0 |
| 2026-06-17 | 19787.70 | 19822.30 | 19724.65 | 19796.25 | 0 |
| 2026-06-16 | 19716.50 | 19775.50 | 19687.55 | 19741.15 | 0 |
| 2026-06-15 | 19749.75 | 19756.35 | 19625.35 | 19649.60 | 0 |
| 2026-06-12 | 19385.45 | 19504.50 | 19325.95 | 19483.25 | 0 |
| 2026-06-11 | 19176.75 | 19313.90 | 19132.20 | 19198.25 | 0 |
| 2026-06-10 | 19225.75 | 19401.30 | 19204.80 | 19251.55 | 0 |
| 2026-06-09 | 19196.75 | 19251.90 | 19152.40 | 19223.30 | 0 |
| 2026-06-08 | 19095.90 | 19224.55 | 19076.90 | 19113.15 | 0 |
| 2026-06-05 | 19347.30 | 19367.40 | 19234.45 | 19304.30 | 0 |
| 2026-06-04 | 19255.40 | 19378.05 | 19188.20 | 19309.15 | 0 |
| 2026-06-03 | 19363.80 | 19390.15 | 19171.30 | 19321.15 | 0 |
| 2026-06-02 | 19205.50 | 19470.30 | 19179.25 | 19417.60 | 0 |
| 2026-06-01 | 19614.50 | 19677.85 | 19307.55 | 19332.60 | 0 |
| 2026-05-29 | 19725.10 | 19819.15 | 19450.45 | 19513.45 | 0 |
| 2026-05-27 | 19726.90 | 19773.40 | 19700.90 | 19731.40 | 0 |
| 2026-05-26 | 19821.20 | 19840.15 | 19688.15 | 19717.05 | 0 |
| 2026-05-25 | 19792.55 | 19846.50 | 19776.75 | 19824.30 | 0 |
| 2026-05-22 | 19597.60 | 19724.95 | 19577.75 | 19620.45 | 0 |
| 2026-05-21 | 19712.25 | 19736.90 | 19542.20 | 19571.40 | 0 |
| 2026-05-20 | 19442.20 | 19621.50 | 19411.40 | 19578.70 | 0 |
| 2026-05-19 | 19606.35 | 19740.55 | 19567.15 | 19592.35 | 0 |
| 2026-05-18 | 19520.75 | 19643.20 | 19371.50 | 19609.75 | 0 |
| 2026-05-15 | 19636.75 | 19756.80 | 19582.55 | 19620.30 | 0 |
| 2026-05-14 | 19457.90 | 19645.25 | 19406.65 | 19606.40 | 0 |
| 2026-05-13 | 19319.30 | 19478.45 | 19276.95 | 19363.60 | 0 |
| 2026-05-12 | 19624.65 | 19645.10 | 19320.10 | 19340.10 | 0 |
| 2026-05-11 | 19800.15 | 19836.10 | 19691.35 | 19710.00 | 0 |
| 2026-05-08 | 19935.55 | 20015.35 | 19864.55 | 19953.45 | 0 |
| 2026-05-07 | 20030.10 | 20067.20 | 19951.15 | 19973.10 | 0 |
| 2026-05-06 | 19820.65 | 19965.75 | 19740.05 | 19946.20 | 0 |
| 2026-05-05 | 19681.45 | 19726.30 | 19613.30 | 19707.70 | 0 |
| 2026-05-04 | 19738.20 | 19894.80 | 19641.35 | 19720.50 | 0 |
| 2026-04-30 | 19658.20 | 19714.50 | 19468.80 | 19652.30 | 0 |
| 2026-04-29 | 19703.10 | 19868.40 | 19701.80 | 19742.55 | 0 |
| 2026-04-28 | 19733.50 | 19793.30 | 19615.60 | 19638.05 | 0 |
| 2026-04-27 | 19608.85 | 19799.65 | 19603.65 | 19748.35 | 0 |
| 2026-04-24 | 19762.55 | 19807.90 | 19483.45 | 19525.85 | 0 |
| 2026-04-23 | 19714.85 | 19877.20 | 19652.95 | 19798.50 | 0 |
| 2026-04-22 | 19908.65 | 19967.15 | 19813.40 | 19833.55 | 0 |
| 2026-04-21 | 19829.20 | 20024.60 | 19792.60 | 20004.40 | 0 |
| 2026-04-20 | 19889.75 | 19909.35 | 19743.30 | 19833.05 | 0 |
| 2026-04-17 | 19644.95 | 19856.05 | 19592.75 | 19841.20 | 0 |
| 2026-04-16 | 19798.45 | 19800.85 | 19583.70 | 19676.75 | 0 |
| 2026-04-15 | 19614.05 | 19715.10 | 19571.30 | 19695.35 | 0 |
| 2026-04-13 | 19249.90 | 19426.00 | 19190.05 | 19381.05 | 0 |
| 2026-04-10 | 19408.15 | 19578.40 | 19379.90 | 19558.80 | 0 |
| 2026-04-09 | 19408.60 | 19487.20 | 19284.80 | 19362.50 | 0 |
| 2026-04-08 | 19398.70 | 19492.40 | 19362.65 | 19447.30 | 0 |
| 2026-04-07 | 18638.90 | 18893.85 | 18516.10 | 18866.70 | 0 |
| 2026-04-06 | 18529.00 | 18772.40 | 18402.40 | 18749.25 | 0 |
| 2026-04-02 | 18247.20 | 18536.55 | 18084.10 | 18496.15 | 0 |
| 2026-04-01 | 18725.95 | 18757.70 | 18408.05 | 18476.85 | 0 |
| 2026-03-30 | 18507.15 | 18586.10 | 18278.65 | 18308.40 | 0 |
| 2026-03-27 | 18924.65 | 18937.00 | 18681.05 | 18698.00 | 0 |
| 2026-03-25 | 18767.75 | 19143.10 | 18763.55 | 19017.90 | 0 |
| 2026-03-24 | 18651.50 | 18793.65 | 18434.80 | 18658.70 | 0 |
| 2026-03-23 | 18695.55 | 18701.10 | 18343.70 | 18377.65 | 0 |
| 2026-03-20 | 18829.45 | 18997.80 | 18816.35 | 18854.25 | 0 |
| 2026-03-19 | 18949.65 | 19063.80 | 18643.55 | 18701.85 | 0 |
| 2026-03-18 | 19181.45 | 19328.15 | 19177.65 | 19270.60 | 0 |
| 2026-03-17 | 19128.65 | 19201.60 | 18989.85 | 19141.95 | 0 |
| 2026-03-16 | 18948.65 | 19167.45 | 18795.50 | 19083.50 | 0 |
| 2026-03-13 | 19194.90 | 19243.95 | 18930.00 | 18956.25 | 0 |
| 2026-03-12 | 19399.35 | 19430.35 | 19266.35 | 19312.50 | 0 |
| 2026-03-11 | 19764.90 | 19806.85 | 19491.90 | 19518.60 | 0 |
| 2026-03-10 | 19714.70 | 19799.30 | 19642.10 | 19769.30 | 0 |
| 2026-03-09 | 19520.55 | 19587.65 | 19349.30 | 19545.15 | 0 |
| 2026-03-06 | 20015.75 | 20053.50 | 19880.75 | 19900.55 | 0 |
| 2026-03-05 | 20013.10 | 20148.35 | 19888.25 | 20087.60 | 0 |
| 2026-03-04 | 19929.15 | 20028.15 | 19819.40 | 19933.45 | 0 |
| 2026-03-02 | 20049.15 | 20326.65 | 20032.40 | 20280.20 | 0 |
| 2026-02-27 | 20752.70 | 20769.75 | 20472.00 | 20495.00 | 0 |
| 2026-02-26 | 20805.60 | 20837.50 | 20687.05 | 20777.75 | 0 |
| 2026-02-25 | 20698.90 | 20842.05 | 20691.75 | 20749.50 | 0 |
| 2026-02-24 | 20732.65 | 20741.75 | 20588.80 | 20641.90 | 0 |
| 2026-02-23 | 20743.35 | 20816.55 | 20692.00 | 20803.25 | 0 |
| 2026-02-20 | 20518.85 | 20724.20 | 20483.70 | 20671.75 | 0 |
| 2026-02-19 | 20865.75 | 20880.90 | 20512.25 | 20555.75 | 0 |
| 2026-02-18 | 20790.55 | 20836.35 | 20709.70 | 20829.40 | 0 |
| 2026-02-17 | 20635.80 | 20789.65 | 20613.55 | 20760.55 | 0 |
| 2026-02-16 | 20493.60 | 20685.75 | 20470.60 | 20674.85 | 0 |
| 2026-02-13 | 20610.80 | 20633.20 | 20498.95 | 20523.55 | 0 |
| 2026-02-12 | 20848.65 | 20851.90 | 20714.25 | 20758.70 | 0 |
| 2026-02-11 | 20869.35 | 20911.75 | 20827.60 | 20870.35 | 0 |
| 2026-02-10 | 20818.25 | 20830.40 | 20759.15 | 20786.75 | 0 |
| 2026-02-09 | 20762.30 | 20782.05 | 20680.30 | 20772.45 | 0 |
| 2026-02-06 | 20551.55 | 20638.55 | 20413.35 | 20627.45 | 0 |
| 2026-02-05 | 20658.15 | 20680.95 | 20541.90 | 20571.15 | 0 |
| 2026-02-04 | 20632.35 | 20744.40 | 20532.40 | 20669.00 | 0 |
| 2026-02-03 | 21111.80 | 21123.25 | 20630.55 | 20685.55 | 0 |
| 2026-02-02 | 20184.10 | 20335.10 | 19979.35 | 20314.55 | 0 |
| 2026-02-01 | 20504.90 | 20529.70 | 19975.95 | 20149.20 | 0 |
| 2026-01-30 | 20295.30 | 20500.25 | 20242.70 | 20447.25 | 0 |
| 2026-01-29 | 20466.70 | 20479.40 | 20222.50 | 20376.40 | 0 |
| 2026-01-28 | 20497.45 | 20528.30 | 20366.50 | 20492.25 | 0 |
| 2026-01-27 | 20487.80 | 20548.90 | 20364.40 | 20493.35 | 0 |
| 2026-01-23 | 20645.60 | 20656.50 | 20438.60 | 20454.90 | 0 |
| 2026-01-22 | 20546.75 | 20684.50 | 20494.90 | 20594.80 | 0 |
| 2026-01-21 | 20465.50 | 20584.80 | 20305.80 | 20424.90 | 0 |
| 2026-01-20 | 20846.60 | 20847.95 | 20472.70 | 20511.25 | 0 |
| 2026-01-19 | 20823.90 | 20897.80 | 20757.30 | 20847.50 | 0 |
| 2026-01-16 | 20900.85 | 21058.75 | 20884.15 | 20920.90 | 0 |
| 2026-01-14 | 21016.40 | 21038.50 | 20908.50 | 20939.45 | 0 |
| 2026-01-13 | 21153.30 | 21159.80 | 20948.25 | 21058.90 | 0 |
| 2026-01-12 | 20987.85 | 21127.45 | 20847.20 | 21105.75 | 0 |
| 2026-01-09 | 21118.70 | 21203.85 | 20946.40 | 21002.10 | 0 |
| 2026-01-08 | 21340.70 | 21340.70 | 21125.40 | 21141.20 | 0 |
| 2026-01-07 | 21346.35 | 21441.30 | 21308.65 | 21373.05 | 0 |
| 2026-01-06 | 21237.95 | 21366.10 | 21221.10 | 21358.15 | 0 |
| 2026-01-05 | 21208.15 | 21316.40 | 21175.55 | 21249.50 | 0 |
| 2026-01-02 | 21088.25 | 21224.70 | 21058.60 | 21217.90 | 0 |
| 2026-01-01 | 21162.70 | 21174.70 | 21055.10 | 21095.95 | 0 |
NIFTY100 LOWVOL30 Performance — -11.45% Return
NIFTY100 LOWVOL30 Year to Date return from 21096 to 18680, volatility 3.32%. See NIFTY100 LOWVOL30 stock allocation to track constituent weightings and sector allocation.
Period Value Change
-11.45%
21095.95 → 18679.90
Index Volatility
3.32%
Low Volatility
NIFTY100 LOWVOL30 Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY100 LOWVOL30. For live index level, PE ratio and constituent overview, see NIFTY100 LOWVOL30 index analysis.
What is the all-time high value of NIFTY100 LOWVOL30?
The all-time high value of NIFTY100 LOWVOL30 was 21766.75 recorded on 2024-09-27.
What is the all-time low value of NIFTY100 LOWVOL30?
The all-time low value of NIFTY100 LOWVOL30 was 950.69 recorded on 2005-04-19.
How can I download NIFTY100 LOWVOL30 historical data?
You can download NIFTY100 LOWVOL30 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 NIFTY100 LOWVOL30?
The highest trading volume day for NIFTY100 LOWVOL30 was 0 volume traded on historical records, with index value at N/A.