CPSE ETF*

CPSE ETF* Historical Data

NSEBSE

₹90.22

(0.14%)

Sep 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/08/2025

To Date

04/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Aug-2025	89.63	91.34	89.59	90.11	7,790	4,78,45,951.15	2,53,436
06-Aug-2025	88	90.7	88	90.02	5,731	5,27,42,915.44	3,06,614
07-Aug-2025	90	91.08	89	89.82	7,775	6,90,26,205.47	3,09,406
08-Aug-2025	91.08	91.08	89	89.81	5,863	4,99,67,242.92	3,25,135
11-Aug-2025	91.08	91.08	89.52	90.02	9,354	4,93,14,998.42	2,78,439
12-Aug-2025	87.76	91.08	87.76	90.31	5,627	7,17,70,136.88	5,33,688
13-Aug-2025	89.8	91.2	89.8	91.08	5,084	8,09,11,608.4	4,22,485
14-Aug-2025	93.35	93.35	88.8	90.5	6,512	5,18,23,612.49	2,92,950
18-Aug-2025	91.5	91.85	87.79	90.58	9,918	6,22,77,961.49	3,41,108
19-Aug-2025	92	92	88.31	90.31	5,460	3,12,44,635.89	1,71,016
20-Aug-2025	90.31	91.97	90.2	90.34	5,477	6,19,86,008.76	4,54,705
21-Aug-2025	91.8	92	88.08	89.97	6,576	5,23,19,859.99	2,97,928
22-Aug-2025	90.01	91.5	88.37	89.57	6,186	3,23,60,489.66	2,14,623
25-Aug-2025	87.33	91.71	87.33	89.64	7,368	6,35,81,446.88	4,50,627
26-Aug-2025	88	91	88	88.56	9,815	5,40,79,448.34	4,15,851
28-Aug-2025	88	88.99	87.61	87.87	9,844	6,12,01,321.86	4,02,010
29-Aug-2025	86.5	88.2	85.67	87.83	6,917	6,23,61,587.75	3,55,155
01-Sep-2025	90.46	90.46	86.51	89.02	9,138	6,36,24,769.66	4,06,338
02-Sep-2025	90	90.9	88.31	90.09	6,209	8,60,94,207.04	4,62,288
03-Sep-2025	87.83	91.08	87.83	90.22	5,849	4,74,65,875.16	3,47,522

CPSE ETF*: Related NEWS

No Record Found

Invest wise with Expert advice