IpoInsights

BSE Bharat 22 Index Historical Share Price

Day	Open	Close	High	Low	Value
2025-08-14	₹ 8,459.44	₹ 8,405.83	₹ 8,469.12	₹ 8,387.69	8,405.83
2025-08-13	₹ 8,448.80	₹ 8,448.67	₹ 8,469.18	₹ 8,431.47	8,448.67
2025-08-12	₹ 8,407.00	₹ 8,423.42	₹ 8,466.44	₹ 8,405.86	8,423.42
2025-08-11	₹ 8,344.16	₹ 8,405.87	₹ 8,409.67	₹ 8,338.33	8,405.87
2025-08-08	₹ 8,346.33	₹ 8,324.10	₹ 8,370.22	₹ 8,316.64	8,324.10

BSE Bharat 22 Index Historical Returns

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec
2020	-3.78%	-6.52%	-23.54%	12.57%	2.54%	2.81%	-0.58%	5.79%	-11.10%	0.70%	16.66%	7.69%
2021	0.04%	8.29%	-5.68%	-2.73%	9.81%	0.97%	1.16%	1.75%	8.39%	-1.03%	-5.76%	0.86%
2022	6.17%	-4.44%	2.84%	-1.08%	-2.45%	-5.09%	9.72%	3.69%	-2.43%	9.77%	0.90%	-0.52%
2023	-0.55%	0.51%	0.50%	6.01%	0.30%	5.53%	6.03%	-2.15%	6.10%	-2.48%	7.99%	11.35%
2024	4.54%	3.81%	-1.39%	4.56%	0.82%	-4.58%	8.17%	-2.11%	1.23%	-5.70%	-1.39%	-4.58%
2025	-3.23%	-9.32%	9.76%	2.02%	2.52%	1.22%	-2.90%	1.21%	-	-	-	-

BSE Bharat 22 Index Sector Weightage

Sector	Companies	Weightage	Market Cap (cr)
Banks	4	28.12	1,309,657
Power Generation & Distribution	5	16.09	749,137
Infrastructure Developers & Operators	2	11.09	516,514
Tobacco Products	1	11.06	515,294
Refineries	2	7.21	335,852
Crude Oil & Natural Gas	1	6.40	298,027
Aerospace & Defence	1	6.04	281,317
Finance	2	5.11	237,903
Mining & Mineral products	1	5.08	236,803
Gas Distribution	1	2.45	114,209
Non Ferrous Metals	1	0.74	34,409
Miscellaneous	1	0.60	27,945

BSE Bharat 22 Index Performance

BSE Bharat 22 Index Resistance and Support

Resistance	▲	PIVOT	Support	▼
First Resistance	8,454.07	8,420.88	First Support	8,372.64
Second Resistance	8,502.31		Second Support	8,339.45
Third Resistance	8,535.50		Third Support	8,291.21

BSE Bharat 22 Index Top 5 Gainers

Company	Close Price	Market Cap (Cr)	% Change
NBCC (India) Ltd	105.63	27,945	2.10%
Axis Bank Ltd	1,082.60	331,150	1.35%
Indian Bank	676.30	89,903	1.20%
Coal India Ltd	387.80	236,803	0.87%
SJVN Ltd	92.68	36,134	0.78%

BSE Bharat 22 Index Top 5 Losers

Company	Close Price	Market Cap (Cr)	% Change
Power Finance Corporation Ltd	408.70	137,433	-1.87%
Bharat Petroleum Corporation Ltd	314.00	137,943	-1.27%
ITC Ltd	406.30	515,294	-1.25%
Larsen & Toubro Ltd	3,635.10	505,810	-1.14%
NTPC Ltd	336.05	329,008	-0.97%

All Other BSE Bharat 22 Index Stocks

Company	Close Price	Market Cap (Cr)	% Change
State Bank of India	827.65	763,095	0.13%
Bharat Electronics Ltd	382.50	281,317	-0.62%
NLC India Ltd	236.13	32,912	-0.61%
National Aluminium Company Ltd	188.33	34,409	0.40%
Power Grid Corporation of India Ltd	290.35	268,462	0.57%
Bank of Baroda	242.77	125,509	0.00%
Oil & Natural Gas Corpn Ltd	238.16	298,027	0.51%
Indian Oil Corporation Ltd	140.31	197,909	0.13%
Engineers India Ltd	191.31	10,704	0.53%
GAIL (India) Ltd	173.66	114,209	-0.16%
NHPC Ltd	82.78	82,620	0.56%
REC Ltd	378.35	100,471	-0.84%

Indian Indices

Index	Final Price	52W Low	52W High	Prev Close
BSE Sensex	81,273.75	71,425.01	85,978.25	80,597.66
Nifty 50	24,876.95	21,743.65	26,277.35	24,631.30
BSE 500	36,001.36	30,571.61	38,740.08	35,604.49
BSE Information Technology	34,030.30	30,458.02	45,791.73	34,176.54
BSE Fast Moving Consumer Goods	20,365.79	18,196.88	24,109.51	20,141.50
BSE Capital Goods	66,773.05	54,567.64	74,490.98	66,761.32
BSE Consumer Durables	60,879.51	49,772.57	69,044.38	59,060.51
BSE Healthcare	44,542.10	37,028.95	46,018.05	44,453.35
BSE 100	26,058.30	22,539.11	27,762.24	25,793.72
BSE 200	11,269.70	9,698.87	12,107.34	11,150.89
BSE Dollex 200	2,147.34	1,886.47	2,401.13	2,118.10
BSE PSU	19,029.06	15,647.00	22,082.39	19,027.09
BSE Teck	16,846.37	15,284.97	20,703.86	16,857.95
Nifty Next 50	67,399.60	56,192.45	77,918.00	66,511.60
Nifty 500	22,931.50	19,519.85	24,573.40	22,680.25
BSE Dollex 30	7,636.49	6,858.67	8,418.89	7,549.52
BSE BANKEX	62,081.09	54,277.32	64,684.29	61,625.39
Nifty IT	34,634.95	30,918.95	46,088.90	34,833.20
BSE Auto	56,233.33	42,834.11	62,443.41	53,937.53
BSE Metal	31,284.14	25,884.45	34,946.48	30,687.01
BSE Oil & Gas	26,042.29	21,949.84	33,309.54	26,023.52
BSE MidCap	45,429.41	37,203.21	49,701.15	44,979.24
BSE SmallCap	52,510.54	41,013.68	57,827.69	51,788.88
Nifty Bank	55,734.90	47,702.90	57,628.40	55,341.85
Nifty Energy	34,483.20	29,313.20	44,721.10	34,469.05
Nifty Pharma	22,141.15	19,121.10	23,907.90	22,151.85
Nifty Midcap 100	57,113.15	46,865.70	60,925.95	56,504.25
Nifty 100	25,492.35	22,177.35	27,335.65	25,226.25
BSE Dollex 100	3,085.15	2,720.43	3,422.65	3,044.37
BSE Realty	6,980.31	5,805.38	8,906.80	6,830.97
Nifty Infrastructure	9,051.25	7,589.95	9,704.20	8,991.45
Nifty Realty	898.45	765.80	1,140.40	879.35
Nifty PSU Bank	7,053.80	5,530.35	7,304.80	7,025.25
Nifty Midcap 50	16,136.95	13,269.65	17,066.75	15,926.15
BSE Power	6,590.12	5,669.71	8,795.65	6,608.52
Nifty MNC	29,073.45	23,981.05	32,841.15	28,286.60
India VIX	12.34	8.98	23.19	12.36
Nifty FMCG	55,304.25	50,199.35	66,438.70	54,656.30
Nifty PSE	9,547.25	7,956.45	11,564.90	9,583.30
Nifty Services Sector	32,555.15	29,070.85	33,916.45	32,358.30
Nifty50 Shariah	4,626.60	4,235.90	5,206.45	4,585.05
Nifty500 Shariah	7,008.80	6,004.55	7,729.25	6,932.45
BSE IPO	15,850.82	11,832.48	17,281.24	15,507.54
Nifty Smallcap 100	17,790.40	14,084.30	19,716.20	17,547.45
Nifty India Consumption	12,089.95	10,090.65	13,057.60	11,839.90
Nifty Auto	25,127.20	19,316.65	27,696.10	24,118.80
Nifty Metal	9,387.50	7,690.20	10,322.05	9,216.25
Nifty 200	13,852.80	11,941.45	14,833.75	13,707.70
Nifty Media	1,649.45	1,344.40	2,182.35	1,653.15
Nifty Commodities	8,789.30	7,502.95	9,896.35	8,673.20
Nifty Financial Services	26,609.10	22,320.85	27,369.80	26,333.45
Nifty Dividend Opportunities 50	5,861.80	5,288.60	7,012.65	5,843.20
Nifty50 Dividend Points	202.28	4.22	289.38	202.28
Nifty Low Volatility 50	24,958.75	0.00	0.00	0.00
Nifty High Beta 50	3,592.70	0.00	0.00	0.00
Nifty Alpha 50	50,806.25	39,846.10	61,682.00	50,196.90
BSE SME IPO	107,728.44	80,089.76	122,298.30	107,722.31
Nifty 100 Liquid 15	6,985.65	5,985.30	7,223.70	6,870.90
Nifty CPSE	6,369.20	5,284.25	7,477.40	6,364.65
Nifty50 Value 20	12,542.80	11,375.50	14,731.65	12,458.25
Nifty Shariah 25	8,222.60	0.00	0.00	8,788.61
Nifty Growth Sectors 15	11,616.10	9,722.65	13,065.05	11,437.10
BSE India Infrastructure Index	584.01	492.74	734.23	580.94
BSE CPSE	3,707.00	3,057.56	4,466.92	3,708.49
Nifty 100 Equal Weight	32,679.75	27,699.35	35,794.00	32,208.25
BSE Allcap	10,471.31	10,283.34	11,325.09	10,471.31
BSE LargeCap	9,581.99	8,286.22	10,255.62	9,478.26
BSE Commodities	7,826.30	6,463.97	8,154.67	7,675.61
BSE Consumer Discretionary	9,787.36	7,774.05	11,106.81	9,526.62
BSE Energy	11,186.50	9,597.62	14,029.33	11,150.35
BSE Financial Services	12,589.93	10,599.58	12,959.36	12,446.24
BSE Industrials	14,410.68	11,380.29	16,079.95	14,368.87
BSE Telecommunication	2,824.25	2,439.79	3,347.87	2,792.26
BSE Utilities	5,250.43	4,474.43	6,885.23	5,222.98
BSE India Manufacturing Index	1,034.21	875.54	1,156.01	1,018.98
BSE MidCap Select Index	16,394.38	13,537.75	18,293.47	16,253.99
BSE SmallCap Select Index	7,965.73	5,962.56	8,604.30	7,854.95
Nifty Midcap Liquid 15	15,179.35	11,541.70	15,919.50	14,929.05
Nifty100 Quality 30	5,563.05	4,785.60	6,342.20	5,481.45
Nifty Private Bank	26,924.20	23,508.05	28,577.65	26,655.00
BSE SENSEX 50	25,975.03	22,582.21	27,621.19	25,725.12
BSE SENSEX Next 50	83,118.43	69,787.64	89,479.68	82,085.58
BSE Bharat 22 Index	8,383.60	7,356.51	9,666.84	8,405.83
BSE 100 ESG Index (INR)	416.11	362.03	434.32	411.91
BSE 150 MidCap Index	15,813.19	12,866.17	17,174.55	15,609.68
BSE 250 SmallCap Index	6,758.20	5,296.93	7,551.81	6,667.16
BSE 250 LargeMidCap Index	10,704.72	9,161.54	11,482.65	10,589.63
BSE 400 MidSmallCap Index	11,896.71	9,555.95	13,045.31	11,741.07
BSE Dividend Stability Index	988.16	855.12	1,149.05	976.57
BSE Enhanced Value Index	920.46	787.71	1,035.18	916.92
BSE Low Volatility Index	1,824.07	1,584.80	1,996.66	1,792.21
BSE Momentum Index	2,221.00	1,763.06	2,484.21	2,201.77
BSE Quality Index	1,800.55	1,508.42	2,108.86	1,769.24
Nifty 50 Equal Weight	31,580.60	26,907.05	33,780.95	31,100.20
Nifty 100 Low Volatility 30	20,253.35	17,504.05	21,766.75	19,925.45
Nifty Tata Group 25% Cap	14,804.40	13,221.90	18,764.95	14,616.25
BSE Diversified Financials Revenue Growth Index (I	1,627.06	1,301.76	1,678.65	1,596.73
BSE 100 LargeCap TMC Index	9,193.09	7,960.27	9,836.00	9,099.19
BSE Private Banks Index	19,848.51	16,829.71	20,716.74	19,663.56
Nifty Quality Low-Volatility 30	17,048.80	0.00	0.00	16,740.50
Nifty500 Value 50	13,934.85	11,829.30	14,643.75	13,803.45
Nifty LargeMidcap 250	16,095.10	0.00	0.00	15,916.50
Nifty Midcap 150	21,267.05	5,492.95	6,808.20	0.00
Nifty MidSmallcap 400	19,695.40	0.00	0.00	19,454.20
Nifty Smallcap 50	8,618.10	0.00	0.00	8,494.00
Nifty Smallcap 250	16,878.70	0.00	0.00	16,656.75
Nifty100 Enhanced ESG	4,954.95	4,242.15	5,072.15	4,896.65
Nifty100 ESG	4,918.70	4,211.60	5,264.80	4,861.30
Nifty200 Quality 30	20,398.95	17,440.65	23,598.10	20,143.50
Nifty Alpha Quality Low-Volatility 30	22,202.35	0.00	0.00	21,801.15
Nifty Alpha Quality Value Low-Volatility 30	20,555.30	0.00	0.00	0.00
Nifty Alpha Low-Volatility 30	26,480.15	0.00	0.00	26,169.60
Nifty Consumer Durables	38,590.60	32,205.30	44,426.55	37,329.60
Nifty Oil & Gas	11,017.45	9,327.50	13,607.20	10,997.35
Nifty 100 Alpha 30 Index	18,424.35	15,108.10	19,474.30	18,228.40
Nifty Midcap150 Quality 50	24,134.80	19,848.35	26,114.80	23,868.80
Nifty Financial Services 25/50	28,656.05	23,941.55	29,569.40	28,316.05
Nifty200 Momentum 30	30,663.50	25,133.95	38,177.65	30,218.85
Nifty100 ESG Sector Leaders	4,177.50	3,610.90	4,394.80	4,124.75
Nifty Healthcare Index	14,633.05	12,561.70	15,108.80	14,644.90
Nifty 500 Multicap 50:25:25	15,965.60	13,318.60	17,112.15	15,783.00
Nifty India Manufacturing	14,422.15	11,676.20	15,769.90	14,152.20
Nifty Midcap Select	12,811.30	10,382.55	13,537.80	12,639.10
Nifty Microcap 250	23,444.35	18,526.65	26,476.90	23,085.65
Nifty India Digital Index	8,855.30	7,334.40	10,152.15	8,845.50
Nifty Total Market	12,904.45	10,954.70	13,842.60	12,760.95
Nifty Financial Services Ex-Bank	29,857.75	23,850.75	31,050.50	29,241.15
NIFTY Housing	11,518.15	9,839.70	11,733.65	11,346.35
Nifty India Defence	7,815.50	5,025.35	9,195.15	7,804.80
NIFTY Mobility	21,593.15	16,712.45	21,342.75	21,046.80
Nifty Non-Cyclical Consumer	16,380.10	13,980.90	16,453.30	16,133.10
Nifty Transportation & Logistics	24,454.00	18,482.85	23,914.05	23,740.45
BSE Services	1,580.35	1,217.97	1,645.26	1,560.12
Nifty200 Alpha30	25,035.20	20,275.90	29,547.30	24,852.35
Nifty Midcap150 Momentum 50	61,166.80	49,575.25	68,439.80	60,478.25
Nifty MidSmall Financial Services	18,438.20	13,363.10	19,281.05	18,101.90
Nifty MidSmall Healthcare	44,619.40	36,549.55	46,103.35	44,520.30
Nifty MidSmall IT & Telecom	9,323.80	7,836.00	11,569.60	9,294.75
Nifty MidSmall India Consumption	19,502.05	16,870.20	21,008.10	19,211.75
Nifty500 Multicap India Manufacturing 50:30:20	15,109.00	12,294.45	16,253.65	14,839.45
Nifty500 Multicap Infrastructure 50:30:20	13,871.40	11,537.35	15,154.10	13,754.80
BSE SENSEX Next 30	38,629.72	32,124.65	42,783.63	38,141.31
BSE Sensex Sixty	33,476.71	29,130.07	34,548.26	33,168.89
BSE Sensex Sixty 65:35	33,943.81	29,317.31	34,968.88	33,609.79
BSE Power & Energy	3,696.77	3,194.96	4,388.93	3,681.83
BSE 200 Equal Weight	12,831.58	10,802.44	13,483.85	12,657.78
BSE Internet Economy	3,073.10	2,326.54	3,168.03	3,055.87
BSE Capital Markets & Insurance	2,344.14	1,716.05	2,411.71	2,302.64
BSE Focused IT	40,482.47	36,211.60	54,112.22	40,697.72
BSE Premium Consumption	5,527.51	4,368.36	5,654.91	5,411.41
BSE Focused Midcap	23,215.08	18,935.55	25,404.05	22,887.76
BSE Select Business Groups	4,231.61	3,533.92	4,433.56	4,177.37
Nifty Top 10 Equal Weight Index	9,357.30	8,600.25	10,034.05	9,343.35
Nifty India Tourism	9,243.35	7,696.15	9,497.20	9,186.60
Nifty Capital Markets	4,481.25	2,885.10	4,768.00	4,408.05
Nifty500 Momentum 50	52,098.85	41,694.70	62,394.80	51,393.75
Nifty Midsmallcap400 Momentum Quality 100	47,954.00	38,797.30	54,496.05	47,528.15
Nifty Smallcap250 Momentum Quality 100	44,923.40	36,503.50	53,848.25	44,435.65
BSE Sensex Equal Weight	78,929.93	68,200.80	80,990.73	77,909.25
Nifty India New Age Consumption	11,956.20	9,627.40	12,196.10	11,649.50
Nifty India Select 5 Corporate Groups	36,277.85	30,192.20	37,811.80	35,552.10
Nifty Smallcap250 Quality 50	26,770.40	21,263.85	31,355.70	26,526.70
Nifty Top 15 Equal Weight	10,207.80	9,048.35	10,508.80	10,051.25
Nifty200 Value 30	12,830.75	10,874.70	13,433.45	12,767.10
Nifty500 Equal Weight	14,123.75	11,381.50	14,810.05	13,934.95
Nifty500 Multicap Momentum Quality 50	40,757.00	33,420.00	48,511.50	40,351.25
Nifty Top 20 Equal Weight	9,090.55	8,028.50	9,351.15	8,961.95
Nifty Core Housing	16,388.80	13,680.90	17,313.75	15,912.45
Nifty IPO	2,114.20	1,617.15	2,295.20	2,072.55
Nifty Rural	15,154.20	12,891.50	15,204.30	14,804.00
Nifty EV & New Age Automotive	2,974.40	2,356.45	3,119.55	2,899.00
Nifty500 LargeMidSmall Equal-Cap Weighted	17,599.20	14,479.00	18,323.05	17,392.00
BSE Select IPO	4,905.25	3,784.03	5,034.20	4,863.14
BSE India Sector Leaders	-	14,728.49	15,661.02	14,913.02
Nifty500 Quality 50	18,841.85	15,400.10	20,217.10	18,671.05
Nifty500 Low Volatility 50	21,792.50	18,739.20	22,063.25	21,317.60
BSE 1000	10,718.70	9,066.73	11,062.55	10,599.14
Nifty500 Multifactor MQVLv50	30,497.75	26,048.40	31,993.80	29,987.20
BSE PSU Bank	3,991.59	3,389.25	4,191.03	3,973.91
BSE India 150	-	18,109.49	19,144.91	18,363.52
BSE 500 Quality 50	21,168.10	20,616.67	21,665.73	20,865.26
BSE 500 Momentum 50	43,083.49	41,478.89	43,639.44	42,507.02

FAQs on BSE Bharat 22 Index

Disclaimer: All values are in Rs. (₹) This content is for educational purposes only and should not be considered a recommendation to buy, sell, or trade any securities. Investing in stocks involves significant risk, and you could lose your entire principal. Always seek the advice of a certified financial professional to discuss your personal financial situation and goals.