NIFTY50 VALUE 20 Index Historical Data
ATH 14732 (Sep 2024) • ATL 876 (Mar 2009) • 158 records
158 Records
Daily • Year to Date
NIFTY50 VALUE 20 All-Time High, All-Time Low & Volume Records
NIFTY50 VALUE 20 peak 14732 on 27 Sep 2024, trough 876 on 09 Mar 2009.
Index All Time High
14731.65
September 27, 2024
Index All Time Low
876.15
March 09, 2009
NIFTY50 VALUE 20 Historical Data — Download CSV & Excel
Showing 158 NIFTY50 VALUE 20 (NIFTY50 VALUE 20) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY50 VALUE 20 index.
NIFTY50 VALUE 20 Historical Data — 158 Daily Records
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | 11882.30 | 11905.45 | 11848.90 | 11873.85 | 0 |
| 2026-08-20 | 11873.25 | 11873.85 | 11834.85 | 11861.05 | 0 |
| 2026-08-19 | 11859.80 | 11873.90 | 11767.25 | 11800.20 | 0 |
| 2026-08-18 | 11881.55 | 11914.85 | 11849.50 | 11849.50 | 0 |
| 2026-08-17 | 11945.75 | 11952.25 | 11854.60 | 11912.95 | 0 |
| 2026-08-14 | 11975.30 | 11977.85 | 11907.45 | 11949.85 | 0 |
| 2026-08-13 | 12034.95 | 12034.95 | 11971.85 | 12013.75 | 0 |
| 2026-08-12 | 12071.50 | 12093.80 | 11970.80 | 12055.10 | 0 |
| 2026-08-11 | 12100.45 | 12102.15 | 12044.60 | 12070.50 | 0 |
| 2026-08-10 | 12148.00 | 12163.85 | 12083.20 | 12103.75 | 0 |
| 2026-08-07 | 12085.85 | 12157.10 | 12083.50 | 12130.60 | 0 |
| 2026-08-06 | 12104.50 | 12130.70 | 12065.75 | 12124.00 | 0 |
| 2026-08-05 | 12108.55 | 12117.20 | 12025.35 | 12090.30 | 0 |
| 2026-08-04 | 12170.50 | 12170.50 | 12018.25 | 12110.80 | 0 |
| 2026-08-03 | 12062.05 | 12202.00 | 12036.80 | 12202.00 | 0 |
| 2026-07-31 | 11960.50 | 11996.30 | 11922.50 | 11980.35 | 0 |
| 2026-07-30 | 11948.95 | 12012.00 | 11921.70 | 11992.20 | 0 |
| 2026-07-29 | 11914.15 | 11956.65 | 11872.70 | 11935.75 | 0 |
| 2026-07-28 | 11820.25 | 11864.65 | 11792.45 | 11807.60 | 0 |
| 2026-07-27 | 11868.95 | 11876.70 | 11825.55 | 11844.05 | 0 |
| 2026-07-24 | 11702.75 | 11808.75 | 11694.10 | 11785.50 | 0 |
| 2026-07-23 | 11813.20 | 11839.35 | 11762.00 | 11793.25 | 0 |
| 2026-07-22 | 11965.20 | 11968.15 | 11830.35 | 11854.30 | 0 |
| 2026-07-21 | 12028.35 | 12064.20 | 11963.30 | 11975.60 | 0 |
| 2026-07-20 | 12040.05 | 12098.45 | 12008.50 | 12053.90 | 0 |
| 2026-07-17 | 12006.15 | 12158.25 | 11993.35 | 12140.40 | 0 |
| 2026-07-16 | 11999.25 | 12035.65 | 11961.95 | 11976.35 | 0 |
| 2026-07-15 | 11980.90 | 12059.65 | 11936.25 | 11977.25 | 0 |
| 2026-07-14 | 12029.85 | 12066.10 | 11958.25 | 11977.65 | 0 |
| 2026-07-13 | 11955.55 | 12099.25 | 11940.10 | 12075.85 | 0 |
| 2026-07-10 | 11981.05 | 12032.90 | 11976.80 | 12021.00 | 0 |
| 2026-07-09 | 11891.50 | 11961.70 | 11859.65 | 11880.55 | 0 |
| 2026-07-08 | 12042.05 | 12067.50 | 11835.15 | 11867.00 | 0 |
| 2026-07-07 | 12138.15 | 12159.60 | 12067.05 | 12092.95 | 0 |
| 2026-07-06 | 12037.00 | 12126.25 | 12023.55 | 12099.55 | 0 |
| 2026-07-03 | 12091.30 | 12091.30 | 12009.85 | 12016.95 | 0 |
| 2026-07-02 | 11926.95 | 12005.10 | 11910.70 | 11985.90 | 0 |
| 2026-07-01 | 11869.30 | 11922.65 | 11854.00 | 11884.40 | 0 |
| 2026-06-30 | 11991.25 | 11991.30 | 11836.15 | 11855.95 | 0 |
| 2026-06-29 | 12015.30 | 12039.75 | 11937.65 | 11950.75 | 0 |
| 2026-06-25 | 12069.70 | 12128.10 | 11997.50 | 12007.30 | 0 |
| 2026-06-24 | 11899.75 | 12053.95 | 11899.70 | 12013.10 | 0 |
| 2026-06-23 | 12017.45 | 12029.50 | 11884.70 | 11906.05 | 0 |
| 2026-06-22 | 12014.75 | 12071.60 | 12014.15 | 12040.25 | 0 |
| 2026-06-19 | 11959.10 | 12008.35 | 11899.25 | 11984.25 | 0 |
| 2026-06-18 | 12084.75 | 12117.60 | 12040.25 | 12109.75 | 0 |
| 2026-06-17 | 12130.30 | 12138.30 | 12083.15 | 12110.95 | 0 |
| 2026-06-16 | 12067.15 | 12108.35 | 12039.85 | 12099.60 | 0 |
| 2026-06-15 | 12159.35 | 12166.80 | 12034.45 | 12048.20 | 0 |
| 2026-06-12 | 12001.20 | 12024.35 | 11902.40 | 12012.60 | 0 |
| 2026-06-11 | 11832.90 | 11971.35 | 11824.90 | 11882.65 | 0 |
| 2026-06-10 | 11880.05 | 11998.95 | 11869.95 | 11900.45 | 0 |
| 2026-06-09 | 11892.95 | 11913.50 | 11814.60 | 11892.90 | 0 |
| 2026-06-08 | 11767.40 | 11899.00 | 11760.60 | 11825.15 | 0 |
| 2026-06-05 | 11983.95 | 12004.90 | 11864.30 | 11908.35 | 0 |
| 2026-06-04 | 11856.35 | 11971.80 | 11836.50 | 11942.40 | 0 |
| 2026-06-03 | 11967.10 | 11983.60 | 11792.10 | 11922.65 | 0 |
| 2026-06-02 | 11928.95 | 12076.25 | 11926.55 | 12043.45 | 0 |
| 2026-06-01 | 12023.65 | 12081.25 | 11934.45 | 11947.40 | 0 |
| 2026-05-29 | 12173.50 | 12216.55 | 11945.75 | 11979.05 | 0 |
| 2026-05-27 | 12077.85 | 12150.25 | 12072.55 | 12120.80 | 0 |
| 2026-05-26 | 12129.45 | 12188.70 | 12072.85 | 12087.95 | 0 |
| 2026-05-25 | 12105.75 | 12144.50 | 12071.00 | 12129.95 | 0 |
| 2026-05-22 | 11995.45 | 12056.20 | 11986.80 | 12009.30 | 0 |
| 2026-05-21 | 12053.15 | 12072.35 | 11957.55 | 11990.65 | 0 |
| 2026-05-20 | 11881.85 | 12010.80 | 11859.50 | 11993.05 | 0 |
| 2026-05-19 | 11933.15 | 12024.35 | 11933.05 | 11969.45 | 0 |
| 2026-05-18 | 11844.45 | 11926.90 | 11784.20 | 11905.35 | 0 |
| 2026-05-15 | 11911.20 | 11997.65 | 11886.55 | 11919.85 | 0 |
| 2026-05-14 | 11877.05 | 11939.65 | 11784.05 | 11884.80 | 0 |
| 2026-05-13 | 11864.05 | 11929.75 | 11793.95 | 11836.30 | 0 |
| 2026-05-12 | 12006.70 | 12010.15 | 11855.20 | 11865.25 | 0 |
| 2026-05-11 | 12083.25 | 12135.50 | 12030.80 | 12048.15 | 0 |
| 2026-05-08 | 12251.55 | 12253.45 | 12135.65 | 12155.05 | 0 |
| 2026-05-07 | 12337.90 | 12360.90 | 12259.45 | 12278.45 | 0 |
| 2026-05-06 | 12255.50 | 12308.55 | 12130.25 | 12289.05 | 0 |
| 2026-05-05 | 12191.20 | 12223.15 | 12117.05 | 12158.90 | 0 |
| 2026-05-04 | 12294.25 | 12365.95 | 12178.95 | 12223.55 | 0 |
| 2026-04-30 | 12261.65 | 12304.70 | 12190.90 | 12260.75 | 0 |
| 2026-04-29 | 12299.35 | 12432.20 | 12266.80 | 12328.00 | 0 |
| 2026-04-28 | 12326.05 | 12392.05 | 12233.70 | 12251.40 | 0 |
| 2026-04-27 | 12302.90 | 12378.20 | 12299.00 | 12356.80 | 0 |
| 2026-04-24 | 12411.55 | 12470.20 | 12244.55 | 12284.80 | 0 |
| 2026-04-23 | 12494.70 | 12555.05 | 12470.15 | 12491.95 | 0 |
| 2026-04-22 | 12658.20 | 12660.35 | 12564.80 | 12578.75 | 0 |
| 2026-04-21 | 12671.05 | 12762.35 | 12641.45 | 12749.30 | 0 |
| 2026-04-20 | 12663.80 | 12725.35 | 12599.95 | 12645.40 | 0 |
| 2026-04-17 | 12555.70 | 12652.50 | 12510.80 | 12635.70 | 0 |
| 2026-04-16 | 12630.75 | 12661.15 | 12528.50 | 12567.05 | 0 |
| 2026-04-15 | 12533.40 | 12595.85 | 12508.40 | 12559.40 | 0 |
| 2026-04-13 | 12244.70 | 12408.65 | 12198.05 | 12387.80 | 0 |
| 2026-04-10 | 12381.00 | 12446.55 | 12366.75 | 12434.15 | 0 |
| 2026-04-09 | 12367.30 | 12416.75 | 12308.85 | 12355.10 | 0 |
| 2026-04-08 | 12416.75 | 12461.55 | 12343.95 | 12411.30 | 0 |
| 2026-04-07 | 11901.45 | 12111.85 | 11844.90 | 12096.95 | 0 |
| 2026-04-06 | 11829.70 | 11969.80 | 11769.95 | 11955.35 | 0 |
| 2026-04-02 | 11606.60 | 11846.75 | 11528.60 | 11814.50 | 0 |
| 2026-04-01 | 11890.15 | 11894.60 | 11703.25 | 11739.85 | 0 |
| 2026-03-30 | 11687.85 | 11744.15 | 11556.50 | 11586.00 | 0 |
| 2026-03-27 | 11917.90 | 11929.40 | 11791.95 | 11811.00 | 0 |
| 2026-03-25 | 11875.45 | 12048.20 | 11871.85 | 11958.45 | 0 |
| 2026-03-24 | 11873.65 | 11921.45 | 11715.85 | 11832.80 | 0 |
| 2026-03-23 | 11764.45 | 11780.40 | 11666.70 | 11695.05 | 0 |
| 2026-03-20 | 11900.40 | 12051.70 | 11864.40 | 11899.50 | 0 |
| 2026-03-19 | 11935.30 | 12040.40 | 11768.80 | 11809.95 | 0 |
| 2026-03-18 | 12062.45 | 12200.00 | 12050.05 | 12133.50 | 0 |
| 2026-03-17 | 12041.80 | 12075.85 | 11926.50 | 12033.90 | 0 |
| 2026-03-16 | 11902.35 | 12061.05 | 11770.55 | 12003.90 | 0 |
| 2026-03-13 | 12097.30 | 12109.65 | 11889.60 | 11914.95 | 0 |
| 2026-03-12 | 12174.80 | 12260.20 | 12100.05 | 12164.85 | 0 |
| 2026-03-11 | 12408.65 | 12449.50 | 12246.25 | 12265.80 | 0 |
| 2026-03-10 | 12408.90 | 12465.35 | 12299.90 | 12441.25 | 0 |
| 2026-03-09 | 12297.15 | 12346.45 | 12174.45 | 12305.65 | 0 |
| 2026-03-06 | 12668.10 | 12699.40 | 12538.55 | 12552.55 | 0 |
| 2026-03-05 | 12722.80 | 12758.65 | 12624.95 | 12715.35 | 0 |
| 2026-03-04 | 12611.25 | 12723.95 | 12583.10 | 12665.10 | 0 |
| 2026-03-02 | 12652.55 | 12824.50 | 12645.90 | 12797.70 | 0 |
| 2026-02-27 | 13039.50 | 13057.95 | 12869.95 | 12890.05 | 0 |
| 2026-02-26 | 13047.25 | 13056.45 | 12954.75 | 13015.30 | 0 |
| 2026-02-25 | 12970.65 | 13068.30 | 12953.95 | 12998.45 | 0 |
| 2026-02-24 | 13039.05 | 13039.05 | 12866.40 | 12919.20 | 0 |
| 2026-02-23 | 13106.75 | 13137.65 | 13032.15 | 13082.15 | 0 |
| 2026-02-20 | 12962.45 | 13091.25 | 12936.45 | 13058.75 | 0 |
| 2026-02-19 | 13177.85 | 13204.70 | 12956.60 | 12989.45 | 0 |
| 2026-02-18 | 13144.15 | 13146.90 | 13037.30 | 13137.35 | 0 |
| 2026-02-17 | 13041.10 | 13179.55 | 13025.80 | 13120.60 | 0 |
| 2026-02-16 | 12938.25 | 13074.65 | 12918.50 | 13057.65 | 0 |
| 2026-02-13 | 12901.90 | 13016.50 | 12872.10 | 12975.90 | 0 |
| 2026-02-12 | 13220.95 | 13235.85 | 13109.25 | 13131.00 | 0 |
| 2026-02-11 | 13329.75 | 13332.65 | 13256.45 | 13295.35 | 0 |
| 2026-02-10 | 13279.45 | 13338.05 | 13237.75 | 13304.75 | 0 |
| 2026-02-09 | 13303.05 | 13318.95 | 13208.35 | 13243.25 | 0 |
| 2026-02-06 | 13084.90 | 13157.05 | 13020.60 | 13149.80 | 0 |
| 2026-02-05 | 13174.90 | 13201.00 | 13075.35 | 13107.75 | 0 |
| 2026-02-04 | 13214.80 | 13242.15 | 13114.30 | 13176.75 | 0 |
| 2026-02-03 | 13670.20 | 13684.40 | 13263.85 | 13334.75 | 0 |
| 2026-02-02 | 12990.40 | 13061.15 | 12848.75 | 13048.50 | 0 |
| 2026-02-01 | 13209.75 | 13244.75 | 12848.55 | 12981.10 | 0 |
| 2026-01-30 | 13268.05 | 13277.65 | 13172.65 | 13226.65 | 0 |
| 2026-01-29 | 13244.85 | 13355.30 | 13172.90 | 13333.35 | 0 |
| 2026-01-28 | 13218.90 | 13286.60 | 13187.75 | 13267.55 | 0 |
| 2026-01-27 | 13132.65 | 13212.80 | 13029.30 | 13175.15 | 0 |
| 2026-01-23 | 13205.10 | 13205.50 | 13064.55 | 13076.25 | 0 |
| 2026-01-22 | 13142.75 | 13206.05 | 13095.15 | 13162.20 | 0 |
| 2026-01-21 | 13075.15 | 13137.35 | 12969.40 | 13058.95 | 0 |
| 2026-01-20 | 13274.60 | 13296.95 | 13098.20 | 13121.05 | 0 |
| 2026-01-19 | 13286.65 | 13311.70 | 13215.65 | 13285.35 | 0 |
| 2026-01-16 | 13339.70 | 13397.00 | 13293.55 | 13323.05 | 0 |
| 2026-01-14 | 13238.45 | 13307.55 | 13223.10 | 13252.10 | 0 |
| 2026-01-13 | 13278.80 | 13292.40 | 13202.15 | 13271.95 | 0 |
| 2026-01-12 | 13167.95 | 13238.15 | 13096.95 | 13221.35 | 0 |
| 2026-01-09 | 13237.25 | 13293.85 | 13135.30 | 13166.65 | 0 |
| 2026-01-08 | 13387.25 | 13395.25 | 13240.15 | 13257.95 | 0 |
| 2026-01-07 | 13367.25 | 13408.45 | 13338.30 | 13397.40 | 0 |
| 2026-01-06 | 13304.50 | 13416.85 | 13290.45 | 13373.45 | 0 |
| 2026-01-05 | 13310.15 | 13327.85 | 13245.00 | 13293.10 | 0 |
| 2026-01-02 | 13221.80 | 13318.40 | 13183.65 | 13304.20 | 0 |
| 2026-01-01 | 13287.70 | 13287.90 | 13203.55 | 13220.20 | 0 |
NIFTY50 VALUE 20 Performance — -10.18% Return
NIFTY50 VALUE 20 Year to Date return from 13220 to 11874, volatility 4.25%. For live index level, PE ratio and constituent overview, see NIFTY50 VALUE 20 index performance.
Period Value Change
-10.18%
13220.20 → 11873.85
Index Volatility
4.25%
Low Volatility
NIFTY50 VALUE 20 Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY50 VALUE 20. Check NIFTY50 VALUE 20 market cap to monitor the combined market capitalisation of all constituents.
What is the all-time high value of NIFTY50 VALUE 20?
The all-time high value of NIFTY50 VALUE 20 was 14731.65 recorded on 2024-09-27.
What is the all-time low value of NIFTY50 VALUE 20?
The all-time low value of NIFTY50 VALUE 20 was 876.15 recorded on 2009-03-09.
How can I download NIFTY50 VALUE 20 historical data?
You can download NIFTY50 VALUE 20 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 VALUE 20?
The highest trading volume day for NIFTY50 VALUE 20 was 0 volume traded on historical records, with index value at N/A.