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: 336799
Columns: 12
Time period: 1979 to 2026
Last Updated: 05 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
01-10-2026	BSE 100	24164.11	24229.6	23800.02	24029.64	8.31	4869.72	19.87	3.83	1.1	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
01-10-2026	BSE 100 ESG Index	383.49	384.6	377.77	381.34	8.02	4736.89	19.76	3.75	1.07	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
01-10-2026	BSE 100 LargeCap TMC Index	8538.91	8563.84	8408.32	8491.05	6.89	4623.11	19.74	3.88	1.1	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
01-10-2026	BSE 1000	10371	10387.65	10187.4	10301.42	25.35	8830.33	22.71	4.23	0.91	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
01-10-2026	BSE 1000 MULTICAP EQUAL SIZE WEIGHTED (25%)	15930.38	15930.38	15930.38	15930.38	25.35	8830.33	27.01	4.51	0.72	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
01-10-2026	BSE 150 MidCap 1X Inverse Daily				252.26						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
01-10-2026	BSE 150 MidCap Index	16117.04	16140.86	15788.24	15997.57	7.3	1609.11	28.98	5.54	0.66	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
01-10-2026	BSE 200	10621.85	10649.45	10451.54	10561.45	13.4	5833.82	21.03	4.09	1	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
01-10-2026	BSE 200 1X Inverse Daily				391.81						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
01-10-2026	BSE 200 EQUAL WEIGHT INDEX	12924.56	12932.54	12668.22	12836.44	13.4	5833.82	23.71	4.42	0.81	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	11244	336799	The trading date on which the index data was recorded, in DD-MM-YYYY format.
index_name	String	142	336799	The name of the BSE stock market index the record pertains to, such as BSE 100 or BSE 1000.
open_value	Float64	211715	227513	The index value at the opening of the trading session for the given date.
high_value	Float64	211837	227507	The highest index value reached during the trading session for the given date.
low_value	Float64	211584	227504	The lowest index value reached during the trading session for the given date.
close_value	Float64	289209	336799	The index value at the close of the trading session for the given date.
shares_traded	Float64	4968	210011	The total number of shares traded for the index constituents on the given date, expressed in crore.
turnover_amount	Float64	119562	217609	The total trading turnover for the index constituents on the given date, expressed in crore rupees.
price_to_earnings	Float64	14828	233110	The price-to-earnings ratio of the index, comparing its level to the earnings of its constituent companies.
price_to_book	Float64	3092	231614	The price-to-book ratio of the index, comparing its level to the book value of its constituent companies.
dividend_yield	Float64	768	231607	The dividend yield of the index, expressed as a percentage of its level.
unit	String	1	336799	The units of measurement applied to the dataset's metrics, indicating index values, shares and turnover in crore, ratios, and percentage for dividend yield.

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: 336799
Columns: 12
Time period: 1979 to 2026
Last Updated: 05 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
01-10-2026	BSE 100	24164.11	24229.6	23800.02	24029.64	8.31	4869.72	19.87	3.83	1.1	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
01-10-2026	BSE 100 ESG Index	383.49	384.6	377.77	381.34	8.02	4736.89	19.76	3.75	1.07	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
01-10-2026	BSE 100 LargeCap TMC Index	8538.91	8563.84	8408.32	8491.05	6.89	4623.11	19.74	3.88	1.1	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
01-10-2026	BSE 1000	10371	10387.65	10187.4	10301.42	25.35	8830.33	22.71	4.23	0.91	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
01-10-2026	BSE 1000 MULTICAP EQUAL SIZE WEIGHTED (25%)	15930.38	15930.38	15930.38	15930.38	25.35	8830.33	27.01	4.51	0.72	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
01-10-2026	BSE 150 MidCap 1X Inverse Daily				252.26						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
01-10-2026	BSE 150 MidCap Index	16117.04	16140.86	15788.24	15997.57	7.3	1609.11	28.98	5.54	0.66	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
01-10-2026	BSE 200	10621.85	10649.45	10451.54	10561.45	13.4	5833.82	21.03	4.09	1	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
01-10-2026	BSE 200 1X Inverse Daily				391.81						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
01-10-2026	BSE 200 EQUAL WEIGHT INDEX	12924.56	12932.54	12668.22	12836.44	13.4	5833.82	23.71	4.42	0.81	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