NIFTY500 EQUAL WEIGHT Index Historical Data
ATH 15350 (Sep 2024) • ATL 859 (Mar 2009) • 98 records
98 Records
Daily • Year to Date
NIFTY500 EQUAL WEIGHT All-Time High, All-Time Low & Volume Records
NIFTY500 EW peak 15350 on 24 Sep 2024, trough 859 on 09 Mar 2009. For live index level, PE ratio and constituent overview, see NIFTY500 EQUAL WEIGHT stock market index.
Index All Time High
15349.52
September 24, 2024
Index All Time Low
859.10
March 09, 2009
NIFTY500 EQUAL WEIGHT Historical Data — Download CSV & Excel
Showing 98 NIFTY500 EQUAL WEIGHT (NIFTY500 EW) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY500 EQUAL WEIGHT index.
NIFTY500 EQUAL WEIGHT Historical Data — 98 Daily Records
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | 14853.60 | 14901.55 | 14832.50 | 14884.75 | 0 |
| 2026-06-19 | 14700.80 | 14813.45 | 14653.00 | 14784.80 | 0 |
| 2026-06-18 | 14694.45 | 14747.40 | 14673.20 | 14740.15 | 0 |
| 2026-06-17 | 14598.05 | 14659.55 | 14582.90 | 14651.10 | 0 |
| 2026-06-16 | 14559.45 | 14585.95 | 14498.40 | 14562.90 | 0 |
| 2026-06-15 | 14526.20 | 14578.40 | 14483.50 | 14501.75 | 0 |
| 2026-06-12 | 14126.55 | 14301.20 | 14094.85 | 14293.10 | 0 |
| 2026-06-11 | 14015.70 | 14067.60 | 13932.80 | 13953.05 | 0 |
| 2026-06-10 | 14252.55 | 14276.15 | 14059.40 | 14081.45 | 0 |
| 2026-06-09 | 14119.65 | 14243.30 | 14118.25 | 14231.55 | 0 |
| 2026-06-08 | 14130.70 | 14210.85 | 14003.45 | 14050.45 | 0 |
| 2026-06-05 | 14354.00 | 14387.10 | 14245.30 | 14297.35 | 0 |
| 2026-06-04 | 14195.85 | 14351.85 | 14172.25 | 14301.50 | 0 |
| 2026-06-03 | 14266.60 | 14272.75 | 14068.20 | 14236.30 | 0 |
| 2026-06-02 | 14116.10 | 14270.70 | 14043.25 | 14259.55 | 0 |
| 2026-06-01 | 14398.90 | 14428.05 | 14166.10 | 14186.20 | 0 |
| 2026-05-29 | 14518.45 | 14541.00 | 14289.05 | 14328.30 | 0 |
| 2026-05-27 | 14399.95 | 14472.45 | 14388.15 | 14462.80 | 0 |
| 2026-05-26 | 14370.85 | 14457.15 | 14346.65 | 14376.10 | 0 |
| 2026-05-25 | 14328.95 | 14375.85 | 14319.00 | 14356.45 | 0 |
| 2026-05-22 | 14235.85 | 14248.20 | 14181.25 | 14207.20 | 0 |
| 2026-05-21 | 14235.20 | 14268.15 | 14168.35 | 14199.30 | 0 |
| 2026-05-20 | 14033.70 | 14140.10 | 13960.40 | 14128.40 | 0 |
| 2026-05-19 | 14028.10 | 14158.65 | 14019.70 | 14108.85 | 0 |
| 2026-05-18 | 14055.85 | 14056.25 | 13800.00 | 13995.95 | 0 |
| 2026-05-15 | 14255.15 | 14268.55 | 14133.30 | 14148.00 | 0 |
| 2026-05-14 | 14227.35 | 14265.65 | 14034.65 | 14213.85 | 0 |
| 2026-05-13 | 14075.20 | 14223.15 | 14033.90 | 14138.65 | 0 |
| 2026-04-16 | 13895.35 | 13941.80 | 13797.25 | 13901.15 | 0 |
| 2026-04-15 | 13682.45 | 13793.80 | 13672.35 | 13777.35 | 0 |
| 2026-04-13 | 13266.05 | 13501.45 | 13144.40 | 13458.45 | 0 |
| 2026-04-10 | 13381.30 | 13535.05 | 13371.35 | 13525.95 | 0 |
| 2026-04-09 | 13280.85 | 13386.20 | 13194.70 | 13299.15 | 0 |
| 2026-04-08 | 13223.40 | 13294.35 | 13128.00 | 13280.55 | 0 |
| 2026-04-07 | 12699.20 | 12801.40 | 12627.70 | 12782.70 | 0 |
| 2026-04-06 | 12619.15 | 12764.00 | 12468.50 | 12751.70 | 0 |
| 2026-04-02 | 12432.30 | 12632.95 | 12213.35 | 12602.35 | 0 |
| 2026-04-01 | 12562.05 | 12688.95 | 12493.90 | 12601.45 | 0 |
| 2026-03-30 | 12409.50 | 12473.05 | 12210.50 | 12226.10 | 0 |
| 2026-03-27 | 12762.45 | 12763.45 | 12538.05 | 12558.50 | 0 |
| 2026-03-25 | 12663.80 | 12902.85 | 12655.75 | 12828.90 | 0 |
| 2026-03-24 | 12547.95 | 12593.45 | 12302.95 | 12551.30 | 0 |
| 2026-03-23 | 12641.20 | 12641.20 | 12240.10 | 12284.95 | 0 |
| 2026-03-20 | 12794.90 | 12917.05 | 12761.10 | 12774.50 | 0 |
| 2026-03-19 | 12867.20 | 12884.95 | 12666.35 | 12698.85 | 0 |
| 2026-03-18 | 12877.50 | 13103.90 | 12857.10 | 13061.95 | 0 |
| 2026-03-17 | 12812.45 | 12869.50 | 12722.30 | 12838.65 | 0 |
| 2026-03-16 | 12785.30 | 12813.70 | 12540.45 | 12756.00 | 0 |
| 2026-03-13 | 13107.80 | 13112.60 | 12775.55 | 12803.90 | 0 |
| 2026-03-12 | 13110.15 | 13240.30 | 12936.00 | 13158.35 | 0 |
| 2026-03-11 | 13295.20 | 13390.95 | 13160.15 | 13182.15 | 0 |
| 2026-03-10 | 13179.85 | 13286.25 | 13093.60 | 13256.90 | 0 |
| 2026-03-09 | 13084.60 | 13084.80 | 12848.25 | 13017.90 | 0 |
| 2026-03-06 | 13351.75 | 13452.70 | 13316.65 | 13324.55 | 0 |
| 2026-03-05 | 13275.90 | 13387.60 | 13213.15 | 13373.25 | 0 |
| 2026-03-04 | 13304.30 | 13308.45 | 13122.95 | 13203.40 | 0 |
| 2026-03-02 | 13255.85 | 13631.20 | 13253.55 | 13506.00 | 0 |
| 2026-02-27 | 13892.10 | 13893.05 | 13751.30 | 13766.80 | 0 |
| 2026-02-26 | 13886.20 | 13940.90 | 13835.95 | 13896.30 | 0 |
| 2026-02-25 | 13832.40 | 13881.85 | 13790.10 | 13859.50 | 0 |
| 2026-02-24 | 13816.30 | 13821.00 | 13681.25 | 13785.30 | 0 |
| 2026-02-23 | 13884.10 | 13933.85 | 13800.95 | 13859.35 | 0 |
| 2026-02-20 | 13770.90 | 13853.70 | 13717.05 | 13816.05 | 0 |
| 2026-02-19 | 14009.50 | 14027.30 | 13758.20 | 13797.50 | 0 |
| 2026-02-18 | 13949.40 | 13995.20 | 13913.45 | 13984.20 | 0 |
| 2026-02-17 | 13829.40 | 13932.85 | 13800.30 | 13922.70 | 0 |
| 2026-02-16 | 13758.30 | 13845.50 | 13701.60 | 13834.20 | 0 |
| 2026-02-13 | 13908.80 | 13909.20 | 13732.90 | 13798.25 | 0 |
| 2026-02-12 | 14106.15 | 14106.55 | 13979.90 | 14010.15 | 0 |
| 2026-02-11 | 14142.80 | 14142.85 | 14039.90 | 14114.50 | 0 |
| 2026-02-10 | 14096.40 | 14137.45 | 14051.55 | 14108.25 | 0 |
| 2026-02-09 | 13870.40 | 14053.00 | 13846.20 | 14044.95 | 0 |
| 2026-02-06 | 13759.90 | 13788.90 | 13630.55 | 13777.50 | 0 |
| 2026-02-05 | 13866.25 | 13868.10 | 13726.70 | 13791.70 | 0 |
| 2026-02-04 | 13780.10 | 13890.20 | 13697.85 | 13877.80 | 0 |
| 2026-02-03 | 13975.20 | 13994.15 | 13718.30 | 13790.40 | 0 |
| 2026-02-02 | 13321.85 | 13453.85 | 13121.85 | 13414.90 | 0 |
| 2026-02-01 | 13573.30 | 13639.70 | 13178.15 | 13324.95 | 0 |
| 2026-01-30 | 13429.95 | 13586.65 | 13341.35 | 13578.00 | 0 |
| 2026-01-29 | 13543.80 | 13548.20 | 13384.10 | 13497.40 | 0 |
| 2026-01-28 | 13325.80 | 13530.85 | 13321.20 | 13513.15 | 0 |
| 2026-01-27 | 13293.55 | 13325.05 | 13090.55 | 13275.00 | 0 |
| 2026-01-23 | 13548.40 | 13548.60 | 13235.15 | 13254.15 | 0 |
| 2026-01-22 | 13474.45 | 13583.50 | 13423.15 | 13505.20 | 0 |
| 2026-01-21 | 13403.05 | 13457.25 | 13195.85 | 13364.50 | 0 |
| 2026-01-20 | 13778.80 | 13779.60 | 13413.55 | 13446.05 | 0 |
| 2026-01-19 | 13861.55 | 13883.65 | 13772.05 | 13790.20 | 0 |
| 2026-01-16 | 13957.70 | 14012.20 | 13882.40 | 13899.10 | 0 |
| 2026-01-14 | 13896.05 | 13981.15 | 13877.25 | 13949.35 | 0 |
| 2026-01-13 | 13949.70 | 14006.00 | 13823.65 | 13917.35 | 0 |
| 2026-01-12 | 13926.00 | 13929.45 | 13690.75 | 13896.45 | 0 |
| 2026-01-09 | 14103.30 | 14151.85 | 13910.30 | 13939.30 | 0 |
| 2026-01-08 | 14393.05 | 14399.30 | 14106.35 | 14128.35 | 0 |
| 2026-01-07 | 14374.05 | 14415.90 | 14344.00 | 14394.35 | 0 |
| 2026-01-06 | 14441.80 | 14442.25 | 14328.65 | 14375.60 | 0 |
| 2026-01-05 | 14443.10 | 14473.55 | 14379.50 | 14421.70 | 0 |
| 2026-01-02 | 14301.65 | 14421.90 | 14281.85 | 14415.90 | 0 |
| 2026-01-01 | 14290.80 | 14299.35 | 14212.25 | 14277.05 | 0 |
NIFTY500 EQUAL WEIGHT Performance — +4.26% Return
NIFTY500 EW Year to Date return from 14277 to 14885, volatility 4.35%. Analyse NIFTY500 EQUAL WEIGHT earnings per share to understand aggregate earnings trends across constituents.
Period Value Change
+4.26%
14277.05 → 14884.75
Index Volatility
4.35%
Low Volatility
NIFTY500 EQUAL WEIGHT Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY500 EW.
What is the all-time high value of NIFTY500 EQUAL WEIGHT?
The all-time high value of NIFTY500 EQUAL WEIGHT was 15349.52 recorded on 2024-09-24.
What is the all-time low value of NIFTY500 EQUAL WEIGHT?
The all-time low value of NIFTY500 EQUAL WEIGHT was 859.1 recorded on 2009-03-09.
How can I download NIFTY500 EW historical data?
You can download NIFTY500 EQUAL WEIGHT 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 NIFTY500 EW?
The highest trading volume day for NIFTY500 EQUAL WEIGHT was 0 volume traded on historical records, with index value at N/A.