NIFTY500 VALUE 50 Index Historical Data
NIFTY500 VALUE 50 Index Historical Data. ATH 17027 (Jun 2026) • ATL 940 (Mar 2009) • 189 records
189 Records
Daily • Year to Date
NIFTY500 VALUE 50 All-Time High, All-Time Low & Volume Records
NIFTY500 VALUE 50 peak 17027 on 15 Jun 2026, trough 940 on 09 Mar 2009. For live index level, PE ratio and constituent overview, see NIFTY500 VALUE 50 index performance.
Index All Time High
17026.90
June 15, 2026
Index All Time Low
939.82
March 09, 2009
NIFTY500 VALUE 50 Historical Data — Download CSV & Excel
Showing 189 NIFTY500 VALUE 50 (NIFTY500 VALUE 50) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY500 VALUE 50 index.
NIFTY500 VALUE 50 Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 15078.35 | 15092.25 | 14951.85 | 15004.45 | 0 |
| 2026-10-06 | 15143.50 | 15182.90 | 15060.15 | 15131.80 | 0 |
| 2026-10-05 | 15058.15 | 15229.05 | 15000.15 | 15094.15 | 0 |
| 2026-10-01 | 15146.75 | 15163.40 | 14834.50 | 14984.20 | 0 |
| 2026-09-30 | 15267.85 | 15366.10 | 15201.65 | 15228.40 | 0 |
| 2026-09-29 | 15313.95 | 15328.60 | 15156.40 | 15234.90 | 0 |
| 2026-09-28 | 15617.95 | 15623.20 | 15333.60 | 15341.50 | 0 |
| 2026-09-25 | 15670.00 | 15670.10 | 15570.75 | 15643.40 | 0 |
| 2026-09-24 | 15673.80 | 15725.35 | 15607.50 | 15653.90 | 0 |
| 2026-09-23 | 15673.65 | 15809.85 | 15673.65 | 15809.85 | 0 |
| 2026-09-22 | 15711.60 | 15735.15 | 15599.35 | 15663.35 | 0 |
| 2026-09-21 | 15687.00 | 15719.85 | 15651.35 | 15656.20 | 0 |
| 2026-09-18 | 15666.85 | 15719.75 | 15634.50 | 15707.25 | 0 |
| 2026-09-17 | 15578.60 | 15681.00 | 15572.40 | 15643.20 | 0 |
| 2026-09-16 | 15529.10 | 15621.05 | 15410.20 | 15579.60 | 0 |
| 2026-09-15 | 15846.10 | 15855.60 | 15495.85 | 15501.65 | 0 |
| 2026-09-11 | 15809.10 | 15822.40 | 15708.70 | 15773.90 | 0 |
| 2026-09-10 | 15932.70 | 16006.30 | 15883.15 | 15919.40 | 0 |
| 2026-09-09 | 15852.95 | 15979.35 | 15839.05 | 15906.20 | 0 |
| 2026-09-08 | 15890.30 | 15915.05 | 15818.05 | 15882.55 | 0 |
| 2026-09-07 | 15998.45 | 16017.95 | 15879.40 | 15897.20 | 0 |
| 2026-09-04 | 16028.85 | 16040.20 | 15963.55 | 15997.00 | 0 |
| 2026-09-03 | 16006.60 | 16086.35 | 15963.40 | 16008.00 | 0 |
| 2026-09-02 | 15815.10 | 15948.70 | 15742.55 | 15946.00 | 0 |
| 2026-09-01 | 15982.95 | 15994.20 | 15837.55 | 15892.70 | 0 |
| 2026-08-31 | 16018.60 | 16023.80 | 15844.75 | 16005.15 | 0 |
| 2026-08-28 | 16044.45 | 16081.85 | 15997.50 | 16067.10 | 0 |
| 2026-08-27 | 16181.80 | 16200.20 | 15991.75 | 16011.30 | 0 |
| 2026-08-26 | 16140.55 | 16218.60 | 16124.25 | 16152.85 | 0 |
| 2026-08-25 | 16077.75 | 16102.05 | 15993.10 | 16102.05 | 0 |
| 2026-08-24 | 16087.30 | 16141.65 | 16024.90 | 16085.65 | 0 |
| 2026-08-21 | 15981.85 | 16061.85 | 15952.20 | 16044.65 | 0 |
| 2026-08-20 | 16014.95 | 16034.10 | 15926.30 | 15969.35 | 0 |
| 2026-08-19 | 15990.60 | 15995.15 | 15911.00 | 15949.35 | 0 |
| 2026-08-18 | 16098.15 | 16146.15 | 16014.60 | 16015.75 | 0 |
| 2026-08-17 | 16092.85 | 16139.90 | 16014.45 | 16108.85 | 0 |
| 2026-08-14 | 16176.00 | 16181.15 | 16056.65 | 16099.15 | 0 |
| 2026-08-13 | 16302.45 | 16304.05 | 16212.40 | 16261.40 | 0 |
| 2026-08-12 | 16281.95 | 16384.25 | 16223.75 | 16316.10 | 0 |
| 2026-08-11 | 16323.20 | 16338.10 | 16234.75 | 16248.25 | 0 |
| 2026-08-10 | 16460.35 | 16465.15 | 16296.20 | 16330.95 | 0 |
| 2026-08-07 | 16314.15 | 16451.95 | 16298.20 | 16450.05 | 0 |
| 2026-08-06 | 16404.10 | 16406.70 | 16312.95 | 16350.55 | 0 |
| 2026-08-05 | 16395.75 | 16400.15 | 16310.45 | 16400.15 | 0 |
| 2026-08-04 | 16398.10 | 16398.10 | 16249.65 | 16309.75 | 0 |
| 2026-08-03 | 16240.25 | 16364.95 | 16233.60 | 16363.45 | 0 |
| 2026-07-31 | 16122.65 | 16173.80 | 16044.75 | 16147.85 | 0 |
| 2026-07-30 | 16041.00 | 16098.30 | 16008.25 | 16079.60 | 0 |
| 2026-07-29 | 15942.50 | 16027.70 | 15899.30 | 16010.75 | 0 |
| 2026-07-28 | 15978.55 | 15990.45 | 15855.55 | 15895.55 | 0 |
| 2026-07-27 | 15992.20 | 16021.10 | 15955.95 | 16001.50 | 0 |
| 2026-07-24 | 15835.85 | 15925.45 | 15734.05 | 15898.65 | 0 |
| 2026-07-23 | 15986.95 | 16051.55 | 15892.95 | 15926.65 | 0 |
| 2026-07-22 | 16170.45 | 16171.50 | 16034.85 | 16058.75 | 0 |
| 2026-07-21 | 16167.75 | 16248.95 | 16142.00 | 16194.15 | 0 |
| 2026-07-20 | 15965.50 | 16168.30 | 15940.85 | 16149.15 | 0 |
| 2026-07-17 | 15956.15 | 15987.20 | 15882.55 | 15977.05 | 0 |
| 2026-07-16 | 16026.15 | 16059.05 | 15929.10 | 15949.25 | 0 |
| 2026-07-15 | 16033.20 | 16086.95 | 15954.05 | 15975.45 | 0 |
| 2026-07-14 | 16042.90 | 16088.95 | 15964.25 | 15997.25 | 0 |
| 2026-07-13 | 15996.35 | 16117.90 | 15935.40 | 16107.00 | 0 |
| 2026-07-10 | 16016.55 | 16135.75 | 16012.80 | 16082.00 | 0 |
| 2026-07-09 | 15854.80 | 15976.40 | 15827.85 | 15915.55 | 0 |
| 2026-07-08 | 16001.20 | 16038.70 | 15765.60 | 15817.40 | 0 |
| 2026-07-07 | 16210.25 | 16233.85 | 16078.80 | 16107.85 | 0 |
| 2026-07-06 | 16190.70 | 16250.35 | 16146.10 | 16203.25 | 0 |
| 2026-07-03 | 16276.30 | 16287.25 | 16158.05 | 16176.70 | 0 |
| 2026-07-02 | 16174.55 | 16217.55 | 16116.70 | 16181.45 | 0 |
| 2026-07-01 | 16160.05 | 16182.80 | 16076.55 | 16114.15 | 0 |
| 2026-06-30 | 16145.90 | 16181.95 | 16044.00 | 16116.95 | 0 |
| 2026-06-29 | 16173.35 | 16199.65 | 16059.35 | 16119.70 | 0 |
| 2026-06-25 | 16393.95 | 16399.90 | 16154.45 | 16176.75 | 0 |
| 2026-06-24 | 16312.45 | 16406.40 | 16249.80 | 16352.05 | 0 |
| 2026-06-23 | 16603.95 | 16603.95 | 16312.95 | 16338.35 | 0 |
| 2026-06-22 | 16586.20 | 16630.35 | 16546.65 | 16614.90 | 0 |
| 2026-06-19 | 16495.30 | 16553.15 | 16442.45 | 16533.15 | 0 |
| 2026-06-18 | 16532.85 | 16587.00 | 16443.50 | 16551.95 | 0 |
| 2026-06-17 | 16483.20 | 16538.80 | 16407.60 | 16495.45 | 0 |
| 2026-06-16 | 16490.40 | 16493.35 | 16363.55 | 16473.55 | 0 |
| 2026-06-15 | 16555.90 | 17026.90 | 16481.40 | 16501.95 | 0 |
| 2026-06-12 | 16266.35 | 16313.90 | 16075.25 | 16293.25 | 0 |
| 2026-06-11 | 16071.75 | 16113.95 | 16005.55 | 16046.60 | 0 |
| 2026-06-10 | 16416.95 | 16428.95 | 16132.95 | 16152.70 | 0 |
| 2026-06-09 | 16351.25 | 16448.85 | 16297.90 | 16428.45 | 0 |
| 2026-06-08 | 16291.00 | 16428.85 | 16224.60 | 16273.15 | 0 |
| 2026-06-05 | 16615.35 | 16645.50 | 16391.50 | 16487.10 | 0 |
| 2026-06-04 | 16505.15 | 16620.30 | 16500.60 | 16592.60 | 0 |
| 2026-06-03 | 16512.15 | 16591.90 | 16341.45 | 16559.80 | 0 |
| 2026-06-02 | 16408.75 | 16532.10 | 16337.65 | 16500.65 | 0 |
| 2026-06-01 | 16632.70 | 16687.35 | 16476.35 | 16504.35 | 0 |
| 2026-05-29 | 16980.20 | 16990.00 | 16517.35 | 16576.70 | 0 |
| 2026-05-27 | 16696.25 | 16906.70 | 16695.65 | 16889.45 | 0 |
| 2026-05-26 | 16707.30 | 16823.70 | 16689.60 | 16736.65 | 0 |
| 2026-05-25 | 16682.65 | 16710.50 | 16625.25 | 16691.30 | 0 |
| 2026-05-22 | 16540.15 | 16568.65 | 16476.35 | 16510.45 | 0 |
| 2026-05-21 | 16566.65 | 16621.20 | 16474.45 | 16514.65 | 0 |
| 2026-05-20 | 16229.75 | 16457.85 | 16164.60 | 16432.65 | 0 |
| 2026-05-19 | 16288.55 | 16408.45 | 16250.15 | 16339.65 | 0 |
| 2026-05-18 | 16320.10 | 16321.85 | 16134.60 | 16262.35 | 0 |
| 2026-05-15 | 16682.95 | 16685.30 | 16450.75 | 16475.65 | 0 |
| 2026-05-14 | 16621.15 | 16675.20 | 16470.15 | 16611.15 | 0 |
| 2026-05-13 | 16310.80 | 16556.70 | 16251.00 | 16489.80 | 0 |
| 2026-05-12 | 16384.75 | 16506.10 | 16256.80 | 16273.15 | 0 |
| 2026-05-11 | 16562.90 | 16566.45 | 16398.20 | 16411.80 | 0 |
| 2026-05-08 | 16790.95 | 16792.50 | 16617.55 | 16647.05 | 0 |
| 2026-05-07 | 16887.50 | 16918.15 | 16795.05 | 16828.10 | 0 |
| 2026-05-06 | 16763.25 | 16876.70 | 16635.30 | 16823.05 | 0 |
| 2026-05-05 | 16610.35 | 16660.20 | 16474.20 | 16618.30 | 0 |
| 2026-05-04 | 16611.40 | 16761.55 | 16573.95 | 16629.45 | 0 |
| 2026-04-30 | 16737.60 | 16737.65 | 16493.25 | 16554.20 | 0 |
| 2026-04-29 | 16822.35 | 16927.65 | 16673.50 | 16786.05 | 0 |
| 2026-04-28 | 16698.45 | 16852.55 | 16671.00 | 16753.20 | 0 |
| 2026-04-27 | 16600.15 | 16750.75 | 16591.40 | 16721.95 | 0 |
| 2026-04-24 | 16572.00 | 16621.20 | 16406.25 | 16505.75 | 0 |
| 2026-04-23 | 16671.35 | 16716.50 | 16533.85 | 16559.15 | 0 |
| 2026-04-22 | 16619.00 | 16755.90 | 16579.35 | 16716.60 | 0 |
| 2026-04-21 | 16640.60 | 16723.35 | 16617.85 | 16632.70 | 0 |
| 2026-04-20 | 16551.75 | 16676.00 | 16384.55 | 16582.25 | 0 |
| 2026-04-17 | 16425.90 | 16606.35 | 16368.15 | 16571.65 | 0 |
| 2026-04-16 | 16461.95 | 16497.25 | 16351.15 | 16414.85 | 0 |
| 2026-04-15 | 16290.85 | 16379.75 | 16253.75 | 16356.65 | 0 |
| 2026-04-13 | 15798.65 | 16063.80 | 15753.00 | 16044.95 | 0 |
| 2026-04-10 | 16077.85 | 16191.75 | 16009.15 | 16106.50 | 0 |
| 2026-04-09 | 15914.35 | 16067.05 | 15831.55 | 15971.45 | 0 |
| 2026-04-08 | 15883.75 | 15927.80 | 15780.10 | 15904.80 | 0 |
| 2026-04-07 | 15304.20 | 15457.60 | 15222.65 | 15441.00 | 0 |
| 2026-04-06 | 15190.90 | 15379.95 | 15055.65 | 15361.35 | 0 |
| 2026-04-02 | 15051.70 | 15218.40 | 14751.65 | 15176.55 | 0 |
| 2026-04-01 | 15371.75 | 15373.20 | 15170.95 | 15219.95 | 0 |
| 2026-03-30 | 14997.90 | 15222.70 | 14912.45 | 14937.70 | 0 |
| 2026-03-27 | 15271.55 | 15281.05 | 15093.70 | 15117.10 | 0 |
| 2026-03-25 | 15193.00 | 15398.85 | 15186.60 | 15324.30 | 0 |
| 2026-03-24 | 15183.10 | 15183.45 | 14846.20 | 15044.60 | 0 |
| 2026-03-23 | 15190.40 | 15206.10 | 14808.30 | 14858.00 | 0 |
| 2026-03-20 | 15376.10 | 15684.25 | 15358.15 | 15395.65 | 0 |
| 2026-03-19 | 15461.45 | 15543.15 | 15226.15 | 15281.90 | 0 |
| 2026-03-18 | 15686.80 | 15766.10 | 15638.35 | 15708.40 | 0 |
| 2026-03-17 | 15535.70 | 15682.00 | 15409.95 | 15645.90 | 0 |
| 2026-03-16 | 15541.30 | 15628.85 | 15284.65 | 15476.25 | 0 |
| 2026-03-13 | 16031.60 | 16032.80 | 15546.10 | 15584.45 | 0 |
| 2026-03-12 | 15919.00 | 16173.75 | 15705.15 | 16073.85 | 0 |
| 2026-03-11 | 16096.85 | 16224.65 | 15971.50 | 16001.70 | 0 |
| 2026-03-10 | 16020.45 | 16092.80 | 15828.20 | 16058.85 | 0 |
| 2026-03-09 | 15946.95 | 15970.60 | 15622.40 | 15802.10 | 0 |
| 2026-03-06 | 16396.55 | 16447.70 | 16271.55 | 16293.05 | 0 |
| 2026-03-05 | 16214.80 | 16468.40 | 16210.15 | 16407.55 | 0 |
| 2026-03-04 | 16385.85 | 16407.50 | 16037.95 | 16125.30 | 0 |
| 2026-03-02 | 16343.30 | 16732.45 | 16325.60 | 16619.05 | 0 |
| 2026-02-27 | 16965.80 | 16984.90 | 16822.80 | 16854.05 | 0 |
| 2026-02-26 | 16923.60 | 16997.20 | 16823.55 | 16982.35 | 0 |
| 2026-02-25 | 16795.30 | 16948.70 | 16767.75 | 16895.90 | 0 |
| 2026-02-24 | 16574.05 | 16755.25 | 16521.75 | 16718.45 | 0 |
| 2026-02-23 | 16682.85 | 16682.85 | 16519.00 | 16605.80 | 0 |
| 2026-02-20 | 16430.30 | 16620.45 | 16413.15 | 16585.45 | 0 |
| 2026-02-19 | 16655.95 | 16687.10 | 16388.35 | 16441.20 | 0 |
| 2026-02-18 | 16513.70 | 16636.40 | 16499.15 | 16619.00 | 0 |
| 2026-02-17 | 16416.20 | 16501.60 | 16330.55 | 16493.55 | 0 |
| 2026-02-16 | 16194.10 | 16460.25 | 16152.05 | 16445.80 | 0 |
| 2026-02-13 | 16417.80 | 16419.35 | 16235.10 | 16265.25 | 0 |
| 2026-02-12 | 16671.05 | 16683.25 | 16500.35 | 16585.15 | 0 |
| 2026-02-11 | 16640.25 | 16669.55 | 16515.55 | 16662.75 | 0 |
| 2026-02-10 | 16535.65 | 16624.20 | 16473.75 | 16596.75 | 0 |
| 2026-02-09 | 16467.75 | 16538.10 | 16384.45 | 16489.60 | 0 |
| 2026-02-06 | 16209.95 | 16316.80 | 16133.95 | 16304.20 | 0 |
| 2026-02-05 | 16314.15 | 16373.25 | 16165.65 | 16285.85 | 0 |
| 2026-02-04 | 16108.15 | 16375.85 | 16064.80 | 16362.25 | 0 |
| 2026-02-03 | 16303.20 | 16357.00 | 15878.10 | 16070.25 | 0 |
| 2026-02-02 | 15440.25 | 15774.35 | 15301.80 | 15733.35 | 0 |
| 2026-02-01 | 15796.45 | 15926.35 | 15276.05 | 15454.10 | 0 |
| 2026-01-30 | 16209.50 | 16209.50 | 15888.25 | 15969.90 | 0 |
| 2026-01-29 | 16146.75 | 16324.55 | 16107.55 | 16307.00 | 0 |
| 2026-01-28 | 15744.65 | 16104.55 | 15735.55 | 16085.55 | 0 |
| 2026-01-27 | 15559.45 | 15717.50 | 15429.85 | 15669.60 | 0 |
| 2026-01-23 | 15690.90 | 15738.40 | 15413.35 | 15435.80 | 0 |
| 2026-01-22 | 15521.85 | 15693.25 | 15521.85 | 15619.75 | 0 |
| 2026-01-21 | 15382.60 | 15515.85 | 15228.25 | 15408.45 | 0 |
| 2026-01-20 | 15757.30 | 15809.65 | 15389.20 | 15419.00 | 0 |
| 2026-01-19 | 15817.30 | 15863.25 | 15727.90 | 15752.60 | 0 |
| 2026-01-16 | 15850.50 | 15954.40 | 15789.30 | 15854.75 | 0 |
| 2026-01-14 | 15586.25 | 15855.85 | 15552.45 | 15823.80 | 0 |
| 2026-01-13 | 15582.65 | 15606.70 | 15459.45 | 15574.80 | 0 |
| 2026-01-12 | 15394.20 | 15539.55 | 15247.35 | 15520.35 | 0 |
| 2026-01-09 | 15421.70 | 15566.80 | 15314.95 | 15370.15 | 0 |
| 2026-01-08 | 15808.35 | 15816.40 | 15411.45 | 15445.95 | 0 |
| 2026-01-07 | 15903.05 | 15909.85 | 15782.15 | 15827.95 | 0 |
| 2026-01-06 | 15874.75 | 15948.65 | 15830.90 | 15886.80 | 0 |
| 2026-01-05 | 15935.00 | 15988.95 | 15795.75 | 15874.80 | 0 |
| 2026-01-02 | 15644.45 | 15898.95 | 15637.60 | 15881.10 | 0 |
| 2026-01-01 | 15562.80 | 15615.65 | 15512.25 | 15608.85 | 0 |
NIFTY500 VALUE 50 Performance — -3.87% Return
NIFTY500 VALUE 50 Year to Date return from 15609 to 15004, volatility 2.86%. See NIFTY500 VALUE 50 index composition by weight to track constituent weightings and sector allocation.
Period Value Change
-3.87%
15608.85 → 15004.45
Index Volatility
2.86%
Low Volatility
NIFTY500 VALUE 50 Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY500 VALUE 50.
What is the all-time high value of NIFTY500 VALUE 50?
The all-time high value of NIFTY500 VALUE 50 was 17026.9 recorded on 2026-06-15.
What is the all-time low value of NIFTY500 VALUE 50?
The all-time low value of NIFTY500 VALUE 50 was 939.82 recorded on 2009-03-09.
How can I download NIFTY500 VALUE 50 historical data?
You can download NIFTY500 VALUE 50 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 VALUE 50?
The highest trading volume day for NIFTY500 VALUE 50 was 0 volume traded on historical records, with index value at N/A.