CPSE ETF*

CPSE ETF* Historical Data

NSEBSE

₹89.48

(-0.11%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	93.78	93.9	93.33	93.6	8,173	7,29,50,163.43	4,58,125
18-Nov-2025	93.92	95.48	91.81	93.09	5,559	5,88,08,305.02	3,39,600
19-Nov-2025	93.49	93.78	92.53	93.06	4,819	4,72,86,988.19	2,48,089
20-Nov-2025	93.16	93.81	93.08	93.23	5,496	6,94,05,902.33	4,12,357
21-Nov-2025	95.56	95.56	92.52	92.6	5,948	4,04,08,230.94	2,55,752
24-Nov-2025	90.85	93.14	89.82	91.47	10,055	6,73,08,433.77	4,13,930
25-Nov-2025	91.41	91.94	91.32	91.47	5,603	10,62,61,794.83	8,17,335
26-Nov-2025	91.88	92.46	91.36	92.34	4,960	8,73,25,522.96	6,26,122
27-Nov-2025	91.3	92.73	91.3	91.97	5,637	4,27,42,876.36	2,64,645
28-Nov-2025	91.97	93	91.01	91.56	7,092	5,23,53,518.51	3,69,566
01-Dec-2025	92.21	92.21	91	91.96	8,837	6,20,97,936.34	4,18,988
02-Dec-2025	89.66	92.19	89.66	91.54	6,669	7,13,86,674.38	4,72,754
03-Dec-2025	91.72	91.95	90.3	90.71	10,773	8,26,92,227.47	6,12,054
04-Dec-2025	90.3	91.69	90.3	90.95	6,007	6,12,84,308.54	3,93,230
05-Dec-2025	91.12	91.25	90.41	90.96	7,111	5,84,88,003.29	3,49,074
08-Dec-2025	91.17	91.35	89.02	89.3	15,651	11,47,22,694.29	8,87,815
09-Dec-2025	89.3	89.72	88	89.6	8,839	7,92,18,810.95	4,31,068
10-Dec-2025	89.92	90.5	89.31	89.69	7,157	5,08,97,864.62	2,68,410
11-Dec-2025	89.69	90.21	89.12	89.44	7,210	10,35,86,829.35	7,48,887
12-Dec-2025	89.79	90.1	88.4	89.58	5,964	4,42,07,632.16	2,82,911
15-Dec-2025	89.99	90.49	87.34	89.48	8,836	6,29,30,132.91	3,91,395

CPSE ETF*: Related NEWS

No Record Found

Invest wise with Expert advice