NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED Index Historical Data
ATH 18838 (Sep 2024) • ATL 959 (Apr 2005) • 158 records
158 Records
Daily • Year to Date
NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED All-Time High, All-Time Low & Volume Records
NIFTY500 LMS EQL peak 18838 on 24 Sep 2024, trough 959 on 19 Apr 2005.
Index All Time High
18838.10
September 24, 2024
Index All Time Low
959.25
April 19, 2005
NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED Historical Data — Download CSV & Excel
Showing 158 NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED (NIFTY500 LMS EQL) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED index.
NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED Historical Data — 158 Daily Records
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | 18720.25 | 18726.95 | 18667.15 | 18715.50 | 0 |
| 2026-08-20 | 18692.60 | 18737.90 | 18674.45 | 18683.45 | 0 |
| 2026-08-19 | 18675.15 | 18683.50 | 18565.45 | 18588.40 | 0 |
| 2026-08-18 | 18684.45 | 18718.50 | 18656.95 | 18665.75 | 0 |
| 2026-08-17 | 18699.75 | 18735.25 | 18633.00 | 18707.95 | 0 |
| 2026-08-14 | 18767.60 | 18774.40 | 18694.10 | 18703.65 | 0 |
| 2026-08-13 | 18781.50 | 18781.50 | 18729.20 | 18775.20 | 0 |
| 2026-08-12 | 18792.15 | 18792.35 | 18677.50 | 18768.70 | 0 |
| 2026-08-11 | 18811.60 | 18812.25 | 18742.80 | 18774.00 | 0 |
| 2026-08-10 | 18778.90 | 18831.80 | 18728.40 | 18789.55 | 0 |
| 2026-08-07 | 18718.95 | 18784.20 | 18707.40 | 18760.80 | 0 |
| 2026-08-06 | 18794.75 | 18811.65 | 18740.35 | 18758.45 | 0 |
| 2026-08-05 | 18791.00 | 18807.70 | 18712.90 | 18767.35 | 0 |
| 2026-08-04 | 18753.80 | 18766.40 | 18645.40 | 18702.75 | 0 |
| 2026-08-03 | 18607.10 | 18753.55 | 18577.05 | 18751.45 | 0 |
| 2026-07-31 | 18465.70 | 18538.00 | 18420.05 | 18496.45 | 0 |
| 2026-07-30 | 18462.45 | 18462.80 | 18364.90 | 18413.85 | 0 |
| 2026-07-29 | 18373.45 | 18484.10 | 18345.20 | 18468.55 | 0 |
| 2026-07-28 | 18315.30 | 18329.25 | 18246.90 | 18273.15 | 0 |
| 2026-07-27 | 18237.60 | 18320.75 | 18235.75 | 18312.10 | 0 |
| 2026-07-24 | 18027.15 | 18132.85 | 17918.35 | 18109.40 | 0 |
| 2026-07-23 | 18270.55 | 18312.25 | 18138.90 | 18154.20 | 0 |
| 2026-07-22 | 18504.50 | 18504.85 | 18299.10 | 18318.85 | 0 |
| 2026-07-21 | 18487.55 | 18523.70 | 18463.95 | 18512.30 | 0 |
| 2026-07-20 | 18390.80 | 18493.40 | 18369.35 | 18469.15 | 0 |
| 2026-07-17 | 18473.60 | 18475.05 | 18352.30 | 18440.85 | 0 |
| 2026-07-16 | 18535.05 | 18540.90 | 18419.50 | 18447.95 | 0 |
| 2026-07-15 | 18446.40 | 18545.35 | 18425.70 | 18474.05 | 0 |
| 2026-07-14 | 18460.95 | 18479.30 | 18369.65 | 18395.30 | 0 |
| 2026-07-13 | 18404.15 | 18551.60 | 18345.85 | 18530.05 | 0 |
| 2026-07-10 | 18413.15 | 18525.65 | 18402.05 | 18515.15 | 0 |
| 2026-07-09 | 18126.65 | 18334.10 | 18125.30 | 18284.45 | 0 |
| 2026-07-08 | 18332.25 | 18398.80 | 18006.05 | 18078.80 | 0 |
| 2026-07-07 | 18532.95 | 18539.90 | 18403.60 | 18428.15 | 0 |
| 2026-07-06 | 18443.85 | 18507.10 | 18419.65 | 18500.75 | 0 |
| 2026-07-03 | 18503.25 | 18503.25 | 18398.00 | 18409.35 | 0 |
| 2026-07-02 | 18330.75 | 18409.45 | 18313.95 | 18400.95 | 0 |
| 2026-07-01 | 18234.70 | 18304.40 | 18232.85 | 18268.90 | 0 |
| 2026-06-30 | 18202.05 | 18256.10 | 18109.00 | 18191.60 | 0 |
| 2026-06-29 | 18224.20 | 18250.20 | 18077.15 | 18146.75 | 0 |
| 2026-06-25 | 18356.90 | 18375.25 | 18208.95 | 18228.20 | 0 |
| 2026-06-24 | 18214.00 | 18308.50 | 18129.60 | 18279.45 | 0 |
| 2026-06-23 | 18409.50 | 18445.25 | 18197.15 | 18221.45 | 0 |
| 2026-06-22 | 18371.15 | 18412.05 | 18341.15 | 18387.45 | 0 |
| 2026-06-19 | 18193.65 | 18312.15 | 18150.90 | 18284.05 | 0 |
| 2026-06-18 | 18207.45 | 18271.95 | 18186.20 | 18262.70 | 0 |
| 2026-06-17 | 18115.65 | 18180.10 | 18087.35 | 18171.55 | 0 |
| 2026-06-16 | 18055.60 | 18078.40 | 17989.35 | 18070.15 | 0 |
| 2026-06-15 | 18042.50 | 18086.90 | 17970.65 | 17991.30 | 0 |
| 2026-06-12 | 17560.50 | 17768.80 | 17510.65 | 17756.75 | 0 |
| 2026-06-11 | 17386.80 | 17464.35 | 17313.60 | 17346.10 | 0 |
| 2026-06-10 | 17650.45 | 17680.30 | 17440.60 | 17467.70 | 0 |
| 2026-06-09 | 17528.45 | 17645.20 | 17518.50 | 17632.15 | 0 |
| 2026-06-08 | 17483.50 | 17601.25 | 17382.85 | 17436.05 | 0 |
| 2026-06-05 | 17781.75 | 17820.00 | 17630.65 | 17697.55 | 0 |
| 2026-06-04 | 17601.55 | 17779.05 | 17572.45 | 17721.25 | 0 |
| 2026-06-03 | 17690.35 | 17700.40 | 17451.25 | 17657.00 | 0 |
| 2026-06-02 | 17534.90 | 17714.70 | 17465.70 | 17696.85 | 0 |
| 2026-06-01 | 17894.45 | 17923.75 | 17610.40 | 17631.30 | 0 |
| 2026-05-29 | 18077.60 | 18110.25 | 17764.15 | 17811.30 | 0 |
| 2026-05-27 | 17966.80 | 18045.10 | 17958.40 | 18020.20 | 0 |
| 2026-05-26 | 17941.80 | 18033.60 | 17914.85 | 17949.20 | 0 |
| 2026-05-25 | 17892.35 | 17946.55 | 17883.35 | 17932.70 | 0 |
| 2026-05-22 | 17755.45 | 17785.00 | 17702.30 | 17732.50 | 0 |
| 2026-05-21 | 17797.10 | 17830.75 | 17678.65 | 17715.70 | 0 |
| 2026-05-20 | 17524.25 | 17683.65 | 17454.90 | 17667.35 | 0 |
| 2026-05-19 | 17553.85 | 17703.95 | 17548.70 | 17626.60 | 0 |
| 2026-05-18 | 17512.05 | 17533.80 | 17275.15 | 17515.15 | 0 |
| 2026-05-15 | 17739.45 | 17760.90 | 17603.85 | 17625.50 | 0 |
| 2026-05-14 | 17658.40 | 17731.30 | 17474.40 | 17694.60 | 0 |
| 2026-05-13 | 17490.10 | 17675.00 | 17431.50 | 17555.25 | 0 |
| 2026-05-12 | 17894.95 | 17926.35 | 17463.75 | 17485.75 | 0 |
| 2026-05-11 | 18057.10 | 18058.20 | 17894.35 | 17932.70 | 0 |
| 2026-05-08 | 18173.80 | 18212.25 | 18120.95 | 18152.45 | 0 |
| 2026-05-07 | 18134.45 | 18219.55 | 18090.55 | 18184.80 | 0 |
| 2026-05-06 | 17922.45 | 18069.05 | 17851.65 | 18052.85 | 0 |
| 2026-05-05 | 17753.75 | 17788.80 | 17669.65 | 17767.65 | 0 |
| 2026-05-04 | 17731.60 | 17843.15 | 17647.05 | 17760.75 | 0 |
| 2026-04-30 | 17684.80 | 17689.05 | 17479.35 | 17626.15 | 0 |
| 2026-04-29 | 17795.15 | 17878.80 | 17734.30 | 17757.10 | 0 |
| 2026-04-28 | 17720.35 | 17786.65 | 17662.45 | 17694.95 | 0 |
| 2026-04-27 | 17540.35 | 17733.80 | 17538.75 | 17707.95 | 0 |
| 2026-04-24 | 17658.50 | 17721.00 | 17379.40 | 17461.65 | 0 |
| 2026-04-23 | 17693.65 | 17770.00 | 17620.95 | 17646.85 | 0 |
| 2026-04-22 | 17682.10 | 17795.70 | 17661.85 | 17757.85 | 0 |
| 2026-04-21 | 17622.95 | 17753.20 | 17618.80 | 17712.70 | 0 |
| 2026-04-20 | 17640.70 | 17686.85 | 17465.00 | 17584.95 | 0 |
| 2026-04-17 | 17431.95 | 17618.80 | 17395.25 | 17609.00 | 0 |
| 2026-04-16 | 17451.15 | 17490.00 | 17288.80 | 17406.05 | 0 |
| 2026-04-15 | 17227.45 | 17329.75 | 17219.30 | 17311.45 | 0 |
| 2026-04-13 | 16733.20 | 17013.25 | 16619.10 | 16957.95 | 0 |
| 2026-04-10 | 16904.35 | 17074.00 | 16891.55 | 17062.05 | 0 |
| 2026-04-09 | 16815.45 | 16910.65 | 16698.05 | 16808.35 | 0 |
| 2026-04-08 | 16733.10 | 16843.95 | 16657.95 | 16826.80 | 0 |
| 2026-04-07 | 16066.65 | 16207.85 | 15966.60 | 16188.65 | 0 |
| 2026-04-06 | 15972.80 | 16157.35 | 15796.00 | 16142.10 | 0 |
| 2026-04-02 | 15760.50 | 15983.05 | 15495.10 | 15946.15 | 0 |
| 2026-04-01 | 16001.65 | 16107.80 | 15906.45 | 15965.00 | 0 |
| 2026-03-30 | 15787.40 | 15861.55 | 15564.60 | 15589.65 | 0 |
| 2026-03-27 | 16226.35 | 16230.05 | 15964.25 | 15981.85 | 0 |
| 2026-03-25 | 16111.30 | 16413.95 | 16106.75 | 16320.50 | 0 |
| 2026-03-24 | 15943.70 | 16031.75 | 15671.15 | 15969.15 | 0 |
| 2026-03-23 | 16010.20 | 16011.80 | 15565.85 | 15623.70 | 0 |
| 2026-03-20 | 16226.45 | 16375.10 | 16167.00 | 16188.10 | 0 |
| 2026-03-19 | 16318.35 | 16353.00 | 16065.45 | 16116.35 | 0 |
| 2026-03-18 | 16411.80 | 16667.80 | 16396.75 | 16613.10 | 0 |
| 2026-03-17 | 16311.65 | 16408.40 | 16201.05 | 16367.70 | 0 |
| 2026-03-16 | 16201.50 | 16313.00 | 15953.00 | 16239.40 | 0 |
| 2026-03-13 | 16566.50 | 16575.55 | 16194.05 | 16232.20 | 0 |
| 2026-03-12 | 16628.50 | 16764.00 | 16438.25 | 16649.80 | 0 |
| 2026-03-11 | 16931.60 | 17023.00 | 16704.45 | 16729.60 | 0 |
| 2026-03-10 | 16838.40 | 16938.80 | 16726.70 | 16902.65 | 0 |
| 2026-03-09 | 16647.15 | 16655.25 | 16395.65 | 16635.25 | 0 |
| 2026-03-06 | 17062.45 | 17156.35 | 16970.30 | 16983.40 | 0 |
| 2026-03-05 | 16971.00 | 17135.95 | 16905.15 | 17102.55 | 0 |
| 2026-03-04 | 16943.90 | 16954.70 | 16759.75 | 16869.70 | 0 |
| 2026-03-02 | 16936.50 | 17367.40 | 16932.90 | 17217.05 | 0 |
| 2026-02-27 | 17687.40 | 17690.90 | 17480.00 | 17501.60 | 0 |
| 2026-02-26 | 17693.40 | 17747.60 | 17618.40 | 17701.00 | 0 |
| 2026-02-25 | 17626.60 | 17698.45 | 17577.25 | 17656.10 | 0 |
| 2026-02-24 | 17616.95 | 17616.95 | 17436.95 | 17561.50 | 0 |
| 2026-02-23 | 17696.75 | 17753.00 | 17595.40 | 17667.45 | 0 |
| 2026-02-20 | 17540.00 | 17670.00 | 17499.80 | 17621.05 | 0 |
| 2026-02-19 | 17865.95 | 17876.40 | 17525.80 | 17574.65 | 0 |
| 2026-02-18 | 17770.60 | 17839.05 | 17721.25 | 17827.10 | 0 |
| 2026-02-17 | 17657.10 | 17754.40 | 17615.70 | 17740.35 | 0 |
| 2026-02-16 | 17531.55 | 17679.05 | 17477.30 | 17667.25 | 0 |
| 2026-02-13 | 17723.45 | 17724.40 | 17544.75 | 17594.35 | 0 |
| 2026-02-12 | 17959.60 | 17959.95 | 17823.55 | 17868.95 | 0 |
| 2026-02-11 | 17994.30 | 17994.70 | 17894.15 | 17975.10 | 0 |
| 2026-02-10 | 17955.70 | 17990.10 | 17901.40 | 17957.35 | 0 |
| 2026-02-09 | 17731.75 | 17898.00 | 17692.90 | 17889.95 | 0 |
| 2026-02-06 | 17576.15 | 17620.85 | 17422.75 | 17607.35 | 0 |
| 2026-02-05 | 17706.45 | 17706.45 | 17539.95 | 17617.30 | 0 |
| 2026-02-04 | 17612.15 | 17742.60 | 17515.70 | 17726.40 | 0 |
| 2026-02-03 | 17904.50 | 17940.80 | 17557.60 | 17630.90 | 0 |
| 2026-02-02 | 16988.20 | 17189.35 | 16795.80 | 17149.85 | 0 |
| 2026-02-01 | 17341.70 | 17397.95 | 16778.45 | 17001.70 | 0 |
| 2026-01-30 | 17241.95 | 17382.20 | 17154.90 | 17363.55 | 0 |
| 2026-01-29 | 17358.65 | 17363.75 | 17194.80 | 17340.50 | 0 |
| 2026-01-28 | 17134.15 | 17339.15 | 17128.45 | 17320.10 | 0 |
| 2026-01-27 | 17041.70 | 17124.80 | 16843.30 | 17067.65 | 0 |
| 2026-01-23 | 17327.85 | 17328.95 | 16975.95 | 16995.90 | 0 |
| 2026-01-22 | 17258.20 | 17377.50 | 17162.40 | 17270.75 | 0 |
| 2026-01-21 | 17172.15 | 17250.25 | 16909.20 | 17114.55 | 0 |
| 2026-01-20 | 17618.65 | 17619.45 | 17188.05 | 17233.10 | 0 |
| 2026-01-19 | 17701.90 | 17713.20 | 17600.80 | 17625.85 | 0 |
| 2026-01-16 | 17779.00 | 17873.55 | 17720.40 | 17741.60 | 0 |
| 2026-01-14 | 17692.90 | 17802.65 | 17671.70 | 17760.00 | 0 |
| 2026-01-13 | 17783.40 | 17832.50 | 17607.00 | 17728.20 | 0 |
| 2026-01-12 | 17729.10 | 17738.35 | 17468.60 | 17712.50 | 0 |
| 2026-01-09 | 17914.00 | 17978.05 | 17695.80 | 17738.00 | 0 |
| 2026-01-08 | 18238.65 | 18244.45 | 17917.45 | 17939.10 | 0 |
| 2026-01-07 | 18211.90 | 18266.35 | 18178.10 | 18244.65 | 0 |
| 2026-01-06 | 18273.30 | 18284.00 | 18155.65 | 18215.90 | 0 |
| 2026-01-05 | 18293.50 | 18315.75 | 18202.40 | 18257.95 | 0 |
| 2026-01-02 | 18143.65 | 18269.25 | 18123.35 | 18262.30 | 0 |
| 2026-01-01 | 18119.30 | 18126.60 | 18033.30 | 18113.65 | 0 |
NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED Performance — +3.32% Return
NIFTY500 LMS EQL Year to Date return from 18114 to 18716, volatility 4.11%. Check NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED combined market worth to monitor the combined market capitalisation of all constituents.
Period Value Change
+3.32%
18113.65 → 18715.50
Index Volatility
4.11%
Low Volatility
NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY500 LMS EQL. For live index level, PE ratio and constituent overview, see NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED index composition.
What is the all-time high value of NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED?
The all-time high value of NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED was 18838.1 recorded on 2024-09-24.
What is the all-time low value of NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED?
The all-time low value of NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED was 959.25 recorded on 2005-04-19.
How can I download NIFTY500 LMS EQL historical data?
You can download NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED 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 LMS EQL?
The highest trading volume day for NIFTY500 LARGEMIDSMALL EQUAL CAP WEIGHTED was 0 volume traded on historical records, with index value at N/A.