NIFTY50 SHARIAH Index Historical Data
ATH 5678 (Sep 2024) • ATL 611 (Mar 2009) • 126 records
126 Records
Daily • Year to Date
NIFTY50 SHARIAH All-Time High, All-Time Low & Volume Records
NIFTY50 SHARIAH peak 5678 on 27 Sep 2024, trough 611 on 09 Mar 2009. For live index level, PE ratio and constituent overview, see NIFTY50 SHARIAH index tracking.
Index All Time High
5677.88
September 27, 2024
Index All Time Low
610.50
March 09, 2009
NIFTY50 SHARIAH Historical Data — Download CSV & Excel
Showing 126 NIFTY50 SHARIAH (NIFTY50 SHARIAH) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY50 SHARIAH index.
NIFTY50 SHARIAH Historical Data — 126 Daily Records
Total Records
126
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-08 | 4219.75 | 4241.10 | 4161.20 | 4174.75 | 0 |
| 2026-07-07 | 4206.05 | 4257.80 | 4206.05 | 4233.00 | 0 |
| 2026-07-06 | 4234.70 | 4237.50 | 4215.55 | 4233.15 | 0 |
| 2026-07-03 | 4234.35 | 4255.25 | 4225.35 | 4229.95 | 0 |
| 2026-07-02 | 4135.30 | 4191.75 | 4133.85 | 4184.70 | 0 |
| 2026-07-01 | 4125.60 | 4136.40 | 4100.75 | 4103.50 | 0 |
| 2026-06-30 | 4164.55 | 4167.10 | 4103.85 | 4111.20 | 0 |
| 2026-06-29 | 4175.35 | 4205.25 | 4164.15 | 4170.85 | 0 |
| 2026-06-25 | 4204.95 | 4215.95 | 4165.00 | 4170.35 | 0 |
| 2026-06-24 | 4153.00 | 4200.35 | 4153.00 | 4185.25 | 0 |
| 2026-06-23 | 4189.00 | 4190.65 | 4142.55 | 4147.20 | 0 |
| 2026-06-22 | 4206.45 | 4226.75 | 4205.80 | 4210.75 | 0 |
| 2026-06-19 | 4175.60 | 4202.85 | 4149.65 | 4192.35 | 0 |
| 2026-06-18 | 4263.00 | 4274.20 | 4243.35 | 4267.75 | 0 |
| 2026-06-17 | 4264.20 | 4288.40 | 4258.30 | 4273.55 | 0 |
| 2026-06-16 | 4232.95 | 4260.80 | 4221.75 | 4251.50 | 0 |
| 2026-06-15 | 4254.45 | 4257.55 | 4220.25 | 4225.80 | 0 |
| 2026-06-12 | 4216.10 | 4222.80 | 4178.70 | 4198.50 | 0 |
| 2026-06-11 | 4193.90 | 4203.65 | 4170.55 | 4181.75 | 0 |
| 2026-06-10 | 4242.80 | 4276.90 | 4220.80 | 4226.15 | 0 |
| 2026-06-09 | 4260.35 | 4260.90 | 4223.95 | 4241.80 | 0 |
| 2026-06-08 | 4220.85 | 4265.45 | 4218.10 | 4240.40 | 0 |
| 2026-06-05 | 4321.15 | 4324.40 | 4265.10 | 4272.70 | 0 |
| 2026-06-04 | 4293.05 | 4307.25 | 4275.45 | 4292.75 | 0 |
| 2026-06-03 | 4372.10 | 4374.25 | 4288.60 | 4313.35 | 0 |
| 2026-06-02 | 4323.95 | 4411.25 | 4323.95 | 4405.55 | 0 |
| 2026-06-01 | 4338.25 | 4363.60 | 4308.85 | 4312.95 | 0 |
| 2026-05-29 | 4371.40 | 4399.40 | 4283.60 | 4307.75 | 0 |
| 2026-05-27 | 4345.15 | 4361.80 | 4340.05 | 4352.85 | 0 |
| 2026-05-26 | 4340.35 | 4363.35 | 4337.10 | 4343.95 | 0 |
| 2026-05-25 | 4367.15 | 4370.05 | 4339.15 | 4343.20 | 0 |
| 2026-05-22 | 4364.90 | 4371.25 | 4342.50 | 4346.75 | 0 |
| 2026-05-21 | 4386.90 | 4392.60 | 4349.15 | 4357.70 | 0 |
| 2026-05-20 | 4335.15 | 4381.20 | 4333.40 | 4366.35 | 0 |
| 2026-05-19 | 4341.95 | 4402.30 | 4341.85 | 4367.90 | 0 |
| 2026-05-18 | 4287.25 | 4334.45 | 4268.25 | 4326.80 | 0 |
| 2026-05-15 | 4297.80 | 4338.20 | 4292.30 | 4303.40 | 0 |
| 2026-05-14 | 4288.85 | 4297.75 | 4261.95 | 4283.75 | 0 |
| 2026-05-13 | 4273.95 | 4307.05 | 4267.40 | 4276.75 | 0 |
| 2026-05-12 | 4341.65 | 4343.50 | 4270.65 | 4274.35 | 0 |
| 2026-05-11 | 4341.80 | 4380.25 | 4331.60 | 4361.15 | 0 |
| 2026-05-08 | 4342.00 | 4377.50 | 4331.20 | 4362.40 | 0 |
| 2026-05-07 | 4384.35 | 4386.85 | 4346.85 | 4351.45 | 0 |
| 2026-05-06 | 4376.45 | 4386.75 | 4346.30 | 4368.90 | 0 |
| 2026-05-05 | 4334.50 | 4356.15 | 4314.20 | 4345.60 | 0 |
| 2026-05-04 | 4363.20 | 4383.70 | 4321.15 | 4339.55 | 0 |
| 2026-04-30 | 4348.40 | 4356.40 | 4303.65 | 4339.15 | 0 |
| 2026-04-29 | 4348.65 | 4392.75 | 4338.20 | 4362.85 | 0 |
| 2026-04-28 | 4337.65 | 4351.60 | 4318.90 | 4328.90 | 0 |
| 2026-04-27 | 4297.45 | 4360.05 | 4295.55 | 4341.15 | 0 |
| 2026-04-24 | 4370.85 | 4385.20 | 4270.05 | 4282.05 | 0 |
| 2026-04-23 | 4405.00 | 4441.20 | 4388.50 | 4408.60 | 0 |
| 2026-04-22 | 4430.95 | 4437.50 | 4404.60 | 4424.70 | 0 |
| 2026-04-21 | 4419.80 | 4478.80 | 4410.50 | 4472.50 | 0 |
| 2026-04-20 | 4438.40 | 4446.05 | 4408.45 | 4424.45 | 0 |
| 2026-04-17 | 4392.30 | 4437.95 | 4375.30 | 4433.10 | 0 |
| 2026-04-16 | 4408.20 | 4414.35 | 4380.20 | 4402.15 | 0 |
| 2026-04-15 | 4350.95 | 4384.05 | 4339.95 | 4380.15 | 0 |
| 2026-04-13 | 4266.85 | 4290.65 | 4250.15 | 4283.70 | 0 |
| 2026-04-10 | 4339.60 | 4341.40 | 4295.20 | 4324.65 | 0 |
| 2026-04-09 | 4323.85 | 4357.55 | 4305.55 | 4351.30 | 0 |
| 2026-04-08 | 4350.60 | 4381.65 | 4317.10 | 4342.55 | 0 |
| 2026-04-07 | 4209.90 | 4297.95 | 4189.80 | 4292.35 | 0 |
| 2026-04-06 | 4199.00 | 4234.50 | 4185.45 | 4229.70 | 0 |
| 2026-04-02 | 4114.25 | 4201.75 | 4091.40 | 4192.55 | 0 |
| 2026-04-01 | 4219.10 | 4236.65 | 4142.60 | 4162.55 | 0 |
| 2026-03-30 | 4140.10 | 4175.55 | 4109.40 | 4118.80 | 0 |
| 2026-03-27 | 4201.30 | 4222.50 | 4168.70 | 4175.85 | 0 |
| 2026-03-25 | 4163.80 | 4242.40 | 4157.70 | 4211.10 | 0 |
| 2026-03-24 | 4152.95 | 4199.20 | 4120.90 | 4160.25 | 0 |
| 2026-03-23 | 4119.05 | 4126.50 | 4082.25 | 4097.85 | 0 |
| 2026-03-20 | 4146.10 | 4174.15 | 4127.50 | 4158.15 | 0 |
| 2026-03-19 | 4173.55 | 4200.65 | 4095.45 | 4105.00 | 0 |
| 2026-03-18 | 4199.10 | 4265.20 | 4194.90 | 4230.55 | 0 |
| 2026-03-17 | 4198.30 | 4201.75 | 4154.75 | 4188.05 | 0 |
| 2026-03-16 | 4170.80 | 4210.60 | 4137.95 | 4194.30 | 0 |
| 2026-03-13 | 4229.45 | 4233.25 | 4168.20 | 4179.40 | 0 |
| 2026-03-12 | 4275.75 | 4275.80 | 4235.75 | 4251.95 | 0 |
| 2026-03-11 | 4325.45 | 4341.95 | 4277.85 | 4284.45 | 0 |
| 2026-03-10 | 4348.30 | 4354.60 | 4301.65 | 4329.10 | 0 |
| 2026-03-09 | 4302.40 | 4329.25 | 4271.75 | 4319.85 | 0 |
| 2026-03-06 | 4372.80 | 4400.70 | 4361.40 | 4365.40 | 0 |
| 2026-03-05 | 4382.75 | 4398.70 | 4345.95 | 4382.00 | 0 |
| 2026-03-04 | 4372.85 | 4398.70 | 4347.50 | 4361.45 | 0 |
| 2026-03-02 | 4356.85 | 4421.20 | 4355.60 | 4410.40 | 0 |
| 2026-02-27 | 4504.75 | 4512.80 | 4433.95 | 4440.25 | 0 |
| 2026-02-26 | 4486.10 | 4503.05 | 4458.95 | 4475.75 | 0 |
| 2026-02-25 | 4438.60 | 4488.20 | 4438.15 | 4465.00 | 0 |
| 2026-02-24 | 4461.45 | 4465.20 | 4399.85 | 4416.20 | 0 |
| 2026-02-23 | 4523.40 | 4525.15 | 4480.65 | 4499.15 | 0 |
| 2026-02-20 | 4486.50 | 4529.75 | 4468.35 | 4512.65 | 0 |
| 2026-02-19 | 4553.65 | 4573.20 | 4486.90 | 4499.75 | 0 |
| 2026-02-18 | 4549.05 | 4554.45 | 4492.25 | 4536.55 | 0 |
| 2026-02-17 | 4514.60 | 4579.00 | 4509.50 | 4544.30 | 0 |
| 2026-02-16 | 4501.85 | 4522.85 | 4475.70 | 4518.85 | 0 |
| 2026-02-13 | 4461.80 | 4536.95 | 4440.15 | 4507.65 | 0 |
| 2026-02-12 | 4662.45 | 4665.55 | 4581.35 | 4589.65 | 0 |
| 2026-02-11 | 4739.90 | 4739.90 | 4697.15 | 4703.55 | 0 |
| 2026-02-10 | 4723.40 | 4749.15 | 4709.65 | 4727.65 | 0 |
| 2026-02-09 | 4724.85 | 4733.30 | 4694.30 | 4716.50 | 0 |
| 2026-02-06 | 4705.80 | 4710.05 | 4649.00 | 4697.35 | 0 |
| 2026-02-05 | 4717.85 | 4746.05 | 4702.40 | 4716.35 | 0 |
| 2026-02-04 | 4760.15 | 4763.10 | 4700.00 | 4733.65 | 0 |
| 2026-02-03 | 4982.35 | 4982.45 | 4821.25 | 4846.25 | 0 |
| 2026-02-02 | 4768.00 | 4769.50 | 4700.95 | 4763.45 | 0 |
| 2026-02-01 | 4785.80 | 4824.55 | 4688.80 | 4749.85 | 0 |
| 2026-01-30 | 4806.55 | 4806.55 | 4762.30 | 4796.20 | 0 |
| 2026-01-29 | 4846.60 | 4850.15 | 4781.50 | 4827.05 | 0 |
| 2026-01-28 | 4845.15 | 4858.80 | 4817.50 | 4852.45 | 0 |
| 2026-01-27 | 4867.60 | 4867.60 | 4815.80 | 4849.15 | 0 |
| 2026-01-23 | 4849.40 | 4867.15 | 4822.75 | 4828.35 | 0 |
| 2026-01-22 | 4808.10 | 4839.50 | 4801.10 | 4825.65 | 0 |
| 2026-01-21 | 4776.70 | 4804.55 | 4744.20 | 4778.60 | 0 |
| 2026-01-20 | 4856.45 | 4861.00 | 4770.65 | 4779.75 | 0 |
| 2026-01-19 | 4855.20 | 4875.85 | 4837.80 | 4863.40 | 0 |
| 2026-01-16 | 4843.35 | 4883.55 | 4835.50 | 4868.90 | 0 |
| 2026-01-14 | 4826.55 | 4834.60 | 4788.10 | 4807.75 | 0 |
| 2026-01-13 | 4849.40 | 4854.35 | 4800.90 | 4832.70 | 0 |
| 2026-01-12 | 4795.30 | 4831.45 | 4769.10 | 4826.40 | 0 |
| 2026-01-09 | 4807.45 | 4837.25 | 4787.05 | 4802.45 | 0 |
| 2026-01-08 | 4879.30 | 4879.30 | 4804.95 | 4811.70 | 0 |
| 2026-01-07 | 4870.25 | 4901.75 | 4864.65 | 4889.10 | 0 |
| 2026-01-06 | 4837.40 | 4877.10 | 4830.40 | 4874.20 | 0 |
| 2026-01-05 | 4861.80 | 4864.15 | 4812.40 | 4848.85 | 0 |
| 2026-01-02 | 4835.75 | 4869.10 | 4831.05 | 4865.80 | 0 |
| 2026-01-01 | 4817.10 | 4837.10 | 4802.60 | 4829.20 | 0 |
NIFTY50 SHARIAH Performance — -13.55% Return
NIFTY50 SHARIAH Year to Date return from 4829 to 4175, volatility 5.26%.
Period Value Change
-13.55%
4829.20 → 4174.75
Index Volatility
5.26%
Low Volatility
NIFTY50 SHARIAH Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY50 SHARIAH. Check NIFTY50 SHARIAH constituent market caps to monitor the combined market capitalisation of all constituents.
What is the all-time high value of NIFTY50 SHARIAH?
The all-time high value of NIFTY50 SHARIAH was 5677.88 recorded on 2024-09-27.
What is the all-time low value of NIFTY50 SHARIAH?
The all-time low value of NIFTY50 SHARIAH was 610.5 recorded on 2009-03-09.
How can I download NIFTY50 SHARIAH historical data?
You can download NIFTY50 SHARIAH 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 NIFTY50 SHARIAH?
The highest trading volume day for NIFTY50 SHARIAH was 0 volume traded on historical records, with index value at N/A.