HFIExclusive

Bombay Stock Exchange (BSE) Indices: Day-wise Open, High, Low, Close, Turnover Amount, Shares Traded, Price-to-Earnings (P/E) Ratio, and Price-to-Book (P/B) Ratio

This Dataset contains Day-wise Open, High, Low, Close, Turnover Amount, Shares Traded, Price-to-Earnings (P/E) Ratio, and Price-to-Book (P/B) Ratio of Various Bombay Stock Exchange (BSE) Indices

Rows: 338977
Columns: 12
Time period: 1979 to 2026
Last Updated: 30 October 2026

date	index_name	open_value	high_value	low_value	close_value	shares_traded	turnover_amount	price_to_earnings	price_to_book	dividend_yield	unit
29-10-2026	BSE 100	24187.09	24461.19	24155.83	24443.83	5.47	3056.99	19.7	3.89	1.03	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 100 ESG Index	384.3	388.7	383.83	388.43	5.31	2961.31	19.66	3.82	0.99	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 100 LargeCap TMC Index	8541.62	8645.58	8530.78	8638.84	4	3280.64	19.62	3.95	1.02	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 1000	10204.14	10303.47	10184.49	10296.43	21.99	7757	21.91	4.23	0.89	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 1000 MULTICAP EQUAL SIZE WEIGHTED (25%)	15568.45	15568.45	15568.45	15568.45	21.99	7757	24.7	4.41	0.74	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 1000 TELECOMMUNICATION	2432.47	2432.47	2432.47	2432.47	1.64	187.76	16.84	-116.82	0.59	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 150 MidCap 1X Inverse Daily				258.12						open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 150 MidCap Index	15575.74	15670.85	15543.66	15661.74	6.2	1802.26	27.23	5.42	0.67	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 200	10559.65	10674.42	10544.86	10666.71	9.49	4562.07	20.71	4.13	0.94	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 200 1X Inverse Daily				388.89						open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage

Sample from the dataset, for your reference.

Column metadata
Column	Type	Distinct	Count	Description
date	Date	11260	338977	The trading or calendar date to which the daily index observation pertains.
index_name	String	144	338977	The name of the stock market index or sub-index represented in the record.
open_value	Float64	213563	229563	The index value at the start of the trading day.
high_value	Float64	213687	229557	The highest index value reached during the trading day.
low_value	Float64	213459	229554	The lowest index value reached during the trading day.
close_value	Float64	291066	338977	The closing index value at the end of the trading day.
shares_traded	Float64	4978	211965	The number of shares traded for the index, expressed in crore.
turnover_amount	Float64	120425	219563	The total turnover value of shares traded, expressed in rupees crore.
price_to_earnings	Float64	14834	235112	The price-to-earnings ratio for the index or its constituent stocks.
price_to_book	Float64	3128	233616	The price-to-book value ratio for the index or its constituent stocks.
dividend_yield	Float64	768	233609	The dividend yield of the index or its constituent stocks, expressed as a percentage.
unit	String	1	338977	The unit of measurement associated with the values reported in the record.

Bombay Stock Exchange (BSE) Indices: Day-wise Open, High, Low, Close, Turnover Amount, Shares Traded, Price-to-Earnings (P/E) Ratio, and Price-to-Book (P/B) Ratio

This Dataset contains Day-wise Open, High, Low, Close, Turnover Amount, Shares Traded, Price-to-Earnings (P/E) Ratio, and Price-to-Book (P/B) Ratio of Various Bombay Stock Exchange (BSE) Indices

Column	Column	Column	Column	Column
placeholder	placeholder	placeholder	placeholder	placeholder
placeholder	placeholder	placeholder	placeholder	placeholder
placeholder	placeholder	placeholder	placeholder	placeholder
placeholder	placeholder	placeholder	placeholder	placeholder
placeholder	placeholder	placeholder	placeholder	placeholder
placeholder	placeholder	placeholder	placeholder	placeholder
placeholder	placeholder	placeholder	placeholder	placeholder
placeholder	placeholder	placeholder	placeholder	placeholder
placeholder	placeholder	placeholder	placeholder	placeholder
placeholder	placeholder	placeholder	placeholder	placeholder

Sample from the dataset, for your reference.

Bombay Stock Exchange (BSE) Indices: Day-wise Open, High, Low, Close, Turnover Amount, Shares Traded, Price-to-Earnings (P/E) Ratio, and Price-to-Book (P/B) Ratio

This Dataset contains Day-wise Open, High, Low, Close, Turnover Amount, Shares Traded, Price-to-Earnings (P/E) Ratio, and Price-to-Book (P/B) Ratio of Various Bombay Stock Exchange (BSE) Indices

Rows: 338977
Columns: 12
Time period: 1979 to 2026
Last Updated: 30 October 2026

date	index_name	open_value	high_value	low_value	close_value	shares_traded	turnover_amount	price_to_earnings	price_to_book	dividend_yield	unit
29-10-2026	BSE 100	24187.09	24461.19	24155.83	24443.83	5.47	3056.99	19.7	3.89	1.03	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 100 ESG Index	384.3	388.7	383.83	388.43	5.31	2961.31	19.66	3.82	0.99	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 100 LargeCap TMC Index	8541.62	8645.58	8530.78	8638.84	4	3280.64	19.62	3.95	1.02	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 1000	10204.14	10303.47	10184.49	10296.43	21.99	7757	21.91	4.23	0.89	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 1000 MULTICAP EQUAL SIZE WEIGHTED (25%)	15568.45	15568.45	15568.45	15568.45	21.99	7757	24.7	4.41	0.74	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 1000 TELECOMMUNICATION	2432.47	2432.47	2432.47	2432.47	1.64	187.76	16.84	-116.82	0.59	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 150 MidCap 1X Inverse Daily				258.12						open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 150 MidCap Index	15575.74	15670.85	15543.66	15661.74	6.2	1802.26	27.23	5.42	0.67	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 200	10559.65	10674.42	10544.86	10666.71	9.49	4562.07	20.71	4.13	0.94	open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage
29-10-2026	BSE 200 1X Inverse Daily				388.89						open_value,high_value,low_value,close_value as index, shares_traded in crore, turnover_amount in rupees crore, price_to_earnings,price_to_book as ratio, dividend_yield as percentage

Sample from the dataset, for your reference.

Bombay Stock Exchange (BSE) Indices: Day-wise Open, High, Low, Close, Turnover Amount, Shares Traded, Price-to-Earnings (P/E) Ratio, and Price-to-Book (P/B) Ratio

Data preview

Metadata

Columns

Citation

Collection

Bombay Stock Exchange (BSE) Indices: Day-wise Open, High, Low, Close, Turnover Amount, Shares Traded, Price-to-Earnings (P/E) Ratio, and Price-to-Book (P/B) Ratio

Bombay Stock Exchange (BSE) Indices: Day-wise Open, High, Low, Close, Turnover Amount, Shares Traded, Price-to-Earnings (P/E) Ratio, and Price-to-Book (P/B) Ratio

Data preview

Metadata

Columns

Citation

Collection