IpoInsights

BSE India Infrastructure Index Historical Share Price

Day	Open	Close	High	Low	Value
2025-08-14	₹ 584.89	₹ 580.94	₹ 586.79	₹ 579.52	580.94
2025-08-13	₹ 584.61	₹ 584.14	₹ 587.05	₹ 582.41	584.14
2025-08-12	₹ 585.39	₹ 583.41	₹ 587.82	₹ 582.30	583.41
2025-08-11	₹ 577.12	₹ 584.18	₹ 584.58	₹ 575.71	584.18
2025-08-08	₹ 581.35	₹ 576.29	₹ 583.42	₹ 575.78	576.29

BSE India Infrastructure Index Historical Returns

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec
2020	-0.25%	-10.02%	-23.52%	14.69%	4.04%	5.81%	-2.65%	10.40%	-5.83%	-0.31%	16.55%	10.45%
2021	-1.47%	14.35%	-4.13%	-3.42%	8.93%	1.84%	-0.34%	4.19%	6.74%	-0.62%	-4.16%	1.58%
2022	6.12%	-7.05%	2.78%	3.77%	-8.82%	-4.34%	9.77%	6.15%	-6.12%	5.59%	3.95%	-1.88%
2023	-6.82%	-3.03%	3.22%	5.67%	-0.84%	4.08%	10.44%	2.22%	6.16%	-3.39%	11.58%	12.92%
2024	17.24%	0.90%	-1.32%	4.61%	4.00%	-4.78%	13.09%	-2.20%	-3.10%	-8.51%	-3.52%	-3.56%
2025	-4.45%	-11.32%	11.90%	1.23%	4.98%	1.90%	-3.56%	0.17%	-	-	-	-

BSE India Infrastructure Index Sector Weightage

Sector	Companies	Weightage	Market Cap (cr)
Power Generation & Distribution	10	39.93	1,370,991
Infrastructure Developers & Operators	7	19.57	671,846
Crude Oil & Natural Gas	2	10.58	363,213
Marine Port & Services	2	8.40	288,360
Finance	3	6.93	237,903
Air Transport Service	1	6.76	232,039
Gas Distribution	2	3.82	131,187
Miscellaneous	2	3.61	123,799
Shipping	1	0.40	13,834

BSE India Infrastructure Index Performance

BSE India Infrastructure Index Resistance and Support

Resistance	▲	PIVOT	Support	▼
First Resistance	585.31	582.42	First Support	578.04
Second Resistance	589.69		Second Support	575.15
Third Resistance	592.58		Third Support	570.77

BSE India Infrastructure Index Top 5 Gainers

Company	Close Price	Market Cap (Cr)	% Change
GMR Airports Ltd	90.77	95,854	2.39%
IRB Infrastructure Developers Ltd	45.37	27,423	1.29%
Great Eastern Shipping Company Ltd	970.80	13,834	1.25%
Interglobe Aviation Ltd	6,002.50	232,039	0.55%
GAIL (India) Ltd	173.93	114,209	0.33%

BSE India Infrastructure Index Top 5 Losers

Company	Close Price	Market Cap (Cr)	% Change
NHPC Ltd	82.32	82,620	-3.28%
Torrent Power Ltd	1,329.60	66,997	-2.39%
Gujarat Pipavav Port Ltd	153.83	7,423	-2.28%
NBCC (India) Ltd	103.46	27,945	-2.19%
NCC Ltd	218.44	13,709	-1.90%

All Other BSE India Infrastructure Index Stocks

Company	Close Price	Market Cap (Cr)	% Change
CESC Ltd	162.92	21,607	-0.85%
Larsen & Toubro Ltd	3,677.00	505,810	-0.45%
Tata Power Company Ltd	385.30	123,069	-0.49%
Kalpataru Projects International Ltd	1,232.10	21,040	-0.11%
Oil India Ltd	400.75	65,186	-1.54%
Power Grid Corporation of India Ltd	288.70	268,462	0.17%
Ircon International Ltd	165.38	15,556	-1.34%
Oil & Natural Gas Corpn Ltd	236.94	298,027	-0.72%
NTPC Ltd	339.35	329,008	-0.18%
Power Finance Corporation Ltd	416.50	137,433	-0.30%
Indian Railway Finance Corporation Ltd	124.50	162,703	-0.92%
Jaiprakash Power Ventures Ltd	18.56	12,720	-1.85%
Adani Power Ltd	584.05	225,245	-0.26%
REC Ltd	381.55	100,471	-1.45%
Adani Ports & Special Economic Zone Ltd	1,300.30	280,937	-1.46%
Gujarat State Petronet Ltd	301.55	16,977	-0.41%
Rail Vikas Nigam Ltd	324.10	67,596	-0.67%
K E C International Ltd	778.55	20,712	-1.79%
JSW Energy Ltd	529.15	92,439	-1.09%
Adani Green Energy Ltd	917.50	148,825	-0.72%

Indian Indices

Index	Final Price	52W Low	52W High	Prev Close
BSE Sensex	80,597.66	71,425.01	85,978.25	80,597.66
Nifty 50	24,631.30	21,743.65	26,277.35	24,631.30
BSE 500	35,604.49	30,571.61	38,740.08	35,604.49
BSE Information Technology	34,176.54	30,458.02	45,791.73	34,176.54
BSE Fast Moving Consumer Goods	20,141.50	18,196.88	24,109.51	20,141.50
BSE Capital Goods	66,761.32	54,567.64	74,490.98	66,761.32
BSE Consumer Durables	59,060.51	49,772.57	69,044.38	59,060.51
BSE Healthcare	44,453.35	37,028.95	46,018.05	44,453.35
BSE 100	25,793.72	22,539.11	27,762.24	25,793.72
BSE 200	11,150.89	9,698.87	12,107.34	11,150.89
BSE Dollex 200	2,118.12	1,886.47	2,401.13	2,118.10
BSE PSU	19,027.09	15,647.00	22,082.39	19,027.09
BSE Teck	16,857.95	15,284.97	20,703.86	16,857.95
Nifty Next 50	66,511.60	56,192.45	77,918.00	66,511.60
Nifty 500	22,680.25	19,519.85	24,573.40	22,680.25
BSE Dollex 30	7,549.52	6,858.67	8,418.89	7,549.52
BSE BANKEX	61,625.39	54,277.32	64,684.29	61,625.39
Nifty IT	34,833.20	30,918.95	46,088.90	34,833.20
BSE Auto	53,937.53	42,834.11	62,443.41	53,937.53
BSE Metal	30,687.01	25,884.45	34,946.48	30,687.01
BSE Oil & Gas	26,023.52	21,949.84	33,309.54	26,023.52
BSE MidCap	44,979.24	37,203.21	49,701.15	44,979.24
BSE SmallCap	51,788.88	41,013.68	57,827.69	51,788.88
Nifty Bank	55,341.85	47,702.90	57,628.40	55,341.85
Nifty Energy	34,469.05	29,313.20	44,721.10	34,469.05
Nifty Pharma	22,151.85	19,121.10	23,907.90	22,151.85
Nifty Midcap 100	56,504.25	46,865.70	60,925.95	56,504.25
Nifty 100	25,226.25	22,177.35	27,335.65	25,226.25
BSE Dollex 100	3,044.37	2,720.43	3,422.65	3,044.37
BSE Realty	6,830.97	5,805.38	8,906.80	6,830.97
Nifty Infrastructure	8,991.45	7,589.95	9,704.20	8,991.45
Nifty Realty	879.35	765.80	1,140.40	879.35
Nifty PSU Bank	7,025.25	5,530.35	7,304.80	7,025.25
Nifty Midcap 50	15,926.15	13,269.65	17,066.75	15,926.15
BSE Power	6,608.52	5,669.71	8,795.65	6,608.52
Nifty MNC	28,286.60	23,981.05	32,841.15	28,286.60
India VIX	12.36	8.98	23.19	12.36
Nifty FMCG	54,656.30	50,199.35	66,438.70	54,656.30
Nifty PSE	9,583.30	7,956.45	11,564.90	9,583.30
Nifty Services Sector	32,358.30	29,070.85	33,916.45	32,358.30
Nifty50 Shariah	4,585.05	4,235.90	5,206.45	4,585.05
Nifty500 Shariah	6,932.45	6,004.55	7,729.25	6,932.45
BSE IPO	15,507.54	11,832.48	17,281.24	15,507.54
Nifty Smallcap 100	17,547.45	14,084.30	19,716.20	17,547.45
Nifty India Consumption	11,839.90	10,090.65	13,057.60	11,839.90
Nifty Auto	24,118.80	19,316.65	27,696.10	24,118.80
Nifty Metal	9,216.25	7,690.20	10,322.05	9,216.25
Nifty 200	13,707.70	11,941.45	14,833.75	13,707.70
Nifty Media	1,653.15	1,344.40	2,182.35	1,653.15
Nifty Commodities	8,673.20	7,502.95	9,896.35	8,673.20
Nifty Financial Services	26,333.45	22,320.85	27,369.80	26,333.45
Nifty Dividend Opportunities 50	5,843.20	5,288.60	7,012.65	5,843.20
Nifty50 Dividend Points	202.28	4.22	289.38	202.28
Nifty Low Volatility 50	24,526.50	0.00	0.00	0.00
Nifty High Beta 50	3,546.95	0.00	0.00	0.00
Nifty Alpha 50	50,196.90	39,846.10	61,682.00	50,196.90
BSE SME IPO	107,722.31	80,089.76	122,298.30	107,722.31
Nifty 100 Liquid 15	6,870.90	5,985.30	7,223.70	6,870.90
Nifty CPSE	6,364.65	5,284.25	7,477.40	6,364.65
Nifty50 Value 20	12,458.25	11,375.50	14,731.65	12,458.25
Nifty Shariah 25	8,112.25	0.00	0.00	8,788.61
Nifty Growth Sectors 15	11,437.10	9,722.65	13,065.05	11,437.10
BSE India Infrastructure Index	580.94	492.74	734.23	580.94
BSE CPSE	3,708.49	3,057.56	4,466.92	3,708.49
Nifty 100 Equal Weight	32,208.25	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	9,478.26	8,286.22	10,255.62	9,478.26
BSE Commodities	7,675.61	6,463.97	8,154.67	7,675.61
BSE Consumer Discretionary	9,526.62	7,774.05	11,106.81	9,526.62
BSE Energy	11,150.35	9,597.62	14,029.33	11,150.35
BSE Financial Services	12,446.24	10,599.58	12,959.36	12,446.24
BSE Industrials	14,368.87	11,380.29	16,079.95	14,368.87
BSE Telecommunication	2,792.26	2,439.79	3,347.87	2,792.26
BSE Utilities	5,222.98	4,474.43	6,885.23	5,222.98
BSE India Manufacturing Index	1,018.98	875.54	1,156.01	1,018.98
BSE MidCap Select Index	16,253.99	13,537.75	18,293.47	16,253.99
BSE SmallCap Select Index	7,854.95	5,962.56	8,604.30	7,854.95
Nifty Midcap Liquid 15	14,929.05	11,541.70	15,919.50	14,929.05
Nifty100 Quality 30	5,481.45	4,785.60	6,342.20	5,481.45
Nifty Private Bank	26,655.00	23,508.05	28,577.65	26,655.00
BSE SENSEX 50	25,725.12	22,582.21	27,621.19	25,725.12
BSE SENSEX Next 50	82,085.58	69,787.64	89,479.68	82,085.58
BSE Bharat 22 Index	8,405.83	7,356.51	9,666.84	8,405.83
BSE 100 ESG Index (INR)	411.91	362.03	434.32	411.91
BSE 150 MidCap Index	15,609.68	12,866.17	17,174.55	15,609.68
BSE 250 SmallCap Index	6,667.16	5,296.93	7,551.81	6,667.16
BSE 250 LargeMidCap Index	10,589.63	9,161.54	11,482.65	10,589.63
BSE 400 MidSmallCap Index	11,741.07	9,555.95	13,045.31	11,741.07
BSE Dividend Stability Index	976.57	855.12	1,149.05	976.57
BSE Enhanced Value Index	916.92	787.71	1,035.18	916.92
BSE Low Volatility Index	1,792.21	1,584.80	1,996.66	1,792.21
BSE Momentum Index	2,201.77	1,763.06	2,484.21	2,201.77
BSE Quality Index	1,769.24	1,508.42	2,108.86	1,769.24
Nifty 50 Equal Weight	31,100.20	26,907.05	33,780.95	31,100.20
Nifty 100 Low Volatility 30	19,925.45	17,504.05	21,766.75	19,925.45
Nifty Tata Group 25% Cap	14,616.25	13,221.90	18,764.95	14,616.25
BSE Diversified Financials Revenue Growth Index (I	1,596.73	1,301.76	1,678.65	1,596.73
BSE 100 LargeCap TMC Index	9,099.19	7,960.27	9,836.00	9,099.19
BSE Private Banks Index	19,663.56	16,829.71	20,716.74	19,663.56
Nifty Quality Low-Volatility 30	16,740.50	0.00	0.00	16,740.50
Nifty500 Value 50	13,803.45	11,829.30	14,643.75	13,803.45
Nifty LargeMidcap 250	15,916.50	0.00	0.00	15,916.50
Nifty Midcap 150	21,017.05	5,492.95	6,808.20	0.00
Nifty MidSmallcap 400	19,454.20	0.00	0.00	19,454.20
Nifty Smallcap 50	8,494.00	0.00	0.00	8,494.00
Nifty Smallcap 250	16,656.75	0.00	0.00	16,656.75
Nifty100 Enhanced ESG	4,896.65	4,242.15	5,072.15	4,896.65
Nifty100 ESG	4,861.30	4,211.60	5,264.80	4,861.30
Nifty200 Quality 30	20,143.50	17,440.65	23,598.10	20,143.50
Nifty Alpha Quality Low-Volatility 30	21,801.15	0.00	0.00	21,801.15
Nifty Alpha Quality Value Low-Volatility 30	20,240.90	0.00	0.00	0.00
Nifty Alpha Low-Volatility 30	26,169.60	0.00	0.00	26,169.60
Nifty Consumer Durables	37,329.60	32,205.30	44,426.55	37,329.60
Nifty Oil & Gas	10,997.35	9,327.50	13,607.20	10,997.35
Nifty 100 Alpha 30 Index	18,228.40	15,108.10	19,474.30	18,228.40
Nifty Midcap150 Quality 50	23,868.80	19,848.35	26,114.80	23,868.80
Nifty Financial Services 25/50	28,316.05	23,941.55	29,569.40	28,316.05
Nifty200 Momentum 30	30,218.85	25,133.95	38,177.65	30,218.85
Nifty100 ESG Sector Leaders	4,124.75	3,610.90	4,394.80	4,124.75
Nifty Healthcare Index	14,644.90	12,561.70	15,108.80	14,644.90
Nifty 500 Multicap 50:25:25	15,783.00	13,318.60	17,112.15	15,783.00
Nifty India Manufacturing	14,152.20	11,676.20	15,769.90	14,152.20
Nifty Midcap Select	12,639.10	10,382.55	13,537.80	12,639.10
Nifty Microcap 250	23,085.65	18,526.65	26,476.90	23,085.65
Nifty India Digital Index	8,845.50	7,334.40	10,152.15	8,845.50
Nifty Total Market	12,760.95	10,954.70	13,842.60	12,760.95
Nifty Financial Services Ex-Bank	29,241.15	23,850.75	31,050.50	29,241.15
NIFTY Housing	11,346.35	9,839.70	11,733.65	11,346.35
Nifty India Defence	7,804.80	5,025.35	9,195.15	7,804.80
NIFTY Mobility	21,046.80	16,712.45	21,342.75	21,046.80
Nifty Non-Cyclical Consumer	16,133.10	13,980.90	16,453.30	16,133.10
Nifty Transportation & Logistics	23,740.45	18,482.85	23,914.05	23,740.45
BSE Services	1,560.12	1,217.97	1,645.26	1,560.12
Nifty200 Alpha30	24,852.35	20,275.90	29,547.30	24,852.35
Nifty Midcap150 Momentum 50	60,478.25	49,575.25	68,439.80	60,478.25
Nifty MidSmall Financial Services	18,101.90	13,363.10	19,281.05	18,101.90
Nifty MidSmall Healthcare	44,520.30	36,549.55	46,103.35	44,520.30
Nifty MidSmall IT & Telecom	9,294.75	7,836.00	11,569.60	9,294.75
Nifty MidSmall India Consumption	19,211.75	16,870.20	21,008.10	19,211.75
Nifty500 Multicap India Manufacturing 50:30:20	14,839.45	12,294.45	16,253.65	14,839.45
Nifty500 Multicap Infrastructure 50:30:20	13,754.80	11,537.35	15,154.10	13,754.80
BSE SENSEX Next 30	38,141.31	32,124.65	42,783.63	38,141.31
BSE Sensex Sixty	33,168.89	29,130.07	34,548.26	33,168.89
BSE Sensex Sixty 65:35	33,609.79	29,317.31	34,968.88	33,609.79
BSE Power & Energy	3,681.83	3,194.96	4,388.93	3,681.83
BSE 200 Equal Weight	12,657.78	10,802.44	13,483.85	12,657.78
BSE Internet Economy	3,055.87	2,326.54	3,168.03	3,055.87
BSE Capital Markets & Insurance	2,302.64	1,716.05	2,411.71	2,302.64
BSE Focused IT	40,697.72	36,211.60	54,112.22	40,697.72
BSE Premium Consumption	5,411.41	4,368.36	5,654.91	5,411.41
BSE Focused Midcap	22,887.76	18,935.55	25,404.05	22,887.76
BSE Select Business Groups	4,177.37	3,533.92	4,433.56	4,177.37
Nifty Top 10 Equal Weight Index	9,343.35	8,600.25	10,034.05	9,343.35
Nifty India Tourism	9,186.60	7,696.15	9,497.20	9,186.60
Nifty Capital Markets	4,408.05	2,885.10	4,768.00	4,408.05
Nifty500 Momentum 50	51,393.75	41,694.70	62,394.80	51,393.75
Nifty Midsmallcap400 Momentum Quality 100	47,528.15	38,797.30	54,496.05	47,528.15
Nifty Smallcap250 Momentum Quality 100	44,435.65	36,503.50	53,848.25	44,435.65
BSE Sensex Equal Weight	77,909.25	68,200.80	80,990.73	77,909.25
Nifty India New Age Consumption	11,649.50	9,627.40	12,196.10	11,649.50
Nifty India Select 5 Corporate Groups	35,552.10	30,192.20	37,811.80	35,552.10
Nifty Smallcap250 Quality 50	26,526.70	21,263.85	31,355.70	26,526.70
Nifty Top 15 Equal Weight	10,051.25	9,048.35	10,508.80	10,051.25
Nifty200 Value 30	12,767.10	10,874.70	13,433.45	12,767.10
Nifty500 Equal Weight	13,934.95	11,381.50	14,810.05	13,934.95
Nifty500 Multicap Momentum Quality 50	40,351.25	33,420.00	48,511.50	40,351.25
Nifty Top 20 Equal Weight	8,961.95	8,028.50	9,351.15	8,961.95
Nifty Core Housing	15,912.45	13,680.90	17,313.75	15,912.45
Nifty IPO	2,072.55	1,617.15	2,295.20	2,072.55
Nifty Rural	14,804.00	12,891.50	15,204.30	14,804.00
Nifty EV & New Age Automotive	2,899.00	2,356.45	3,119.55	2,899.00
Nifty500 LargeMidSmall Equal-Cap Weighted	17,392.00	14,479.00	18,323.05	17,392.00
BSE Select IPO	4,863.14	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	18,671.05	15,400.10	20,217.10	18,671.05
Nifty500 Low Volatility 50	21,317.60	18,739.20	22,063.25	21,317.60
BSE 1000	10,599.14	9,066.73	11,062.55	10,599.14
Nifty500 Multifactor MQVLv50	29,987.20	26,048.40	31,993.80	29,987.20
BSE PSU Bank	3,973.91	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	20,865.26	20,616.67	21,665.73	20,865.26
BSE 500 Momentum 50	42,507.02	41,478.89	43,639.44	42,507.02

FAQs on BSE India Infrastructure 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.