CPSE ETF*

CPSE ETF* Historical Data

NSEBSE

₹91.9

(-0.91%)

May 20, 2025|03:51:03 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	89.25	90.64	88.49	90.4	15,291	44,89,01,958.73	31,14,663
22-Apr-2025	91.4	91.4	89.73	89.79	11,324	16,15,18,269.1	9,41,120
23-Apr-2025	90.7	90.78	88.93	90.44	8,455	16,66,17,558.37	10,17,063
24-Apr-2025	92.2	92.2	89.89	90.13	8,103	13,85,17,130.89	8,57,295
25-Apr-2025	90.65	90.73	87.41	88.22	16,067	27,39,93,418.78	17,16,325
28-Apr-2025	90	90	87.7	89.5	11,078	19,41,39,153.99	14,13,872
29-Apr-2025	87.7	90.3	86.81	89.16	8,018	11,10,34,881.2	5,42,114
30-Apr-2025	91	91	88.36	88.63	7,996	9,21,62,398.97	5,72,470
02-May-2025	91.29	91.29	87.64	87.94	14,299	14,04,11,409.68	8,44,774
05-May-2025	90	90	87.1	88.25	11,264	9,41,97,853.5	5,99,087
06-May-2025	89.7	90	86.55	86.88	13,183	21,54,68,470.59	17,61,035
07-May-2025	88.66	88.66	85.88	87.53	8,346	14,81,19,068.67	11,98,986
08-May-2025	88	89.28	86.02	86.53	8,840	13,25,87,725.12	7,27,556
09-May-2025	89.13	89.13	85	86.29	11,910	19,85,15,438.66	10,96,563
12-May-2025	88.88	89.45	87.26	89.36	13,770	19,68,33,025.76	13,19,984
13-May-2025	89.86	89.98	88.31	88.92	8,778	11,73,30,126.64	5,24,087
14-May-2025	90.03	90.35	88.94	90.01	11,063	21,06,02,766.08	11,24,401
15-May-2025	90.84	91.13	89.2	91.01	10,742	31,33,38,539.32	22,28,742
16-May-2025	88.28	92.8	88.28	92.44	13,761	42,09,97,662.47	26,33,975
19-May-2025	93	93.53	92.24	92.74	13,079	33,76,87,867.2	20,80,975

CPSE ETF*: Related NEWS

No Record Found

Invest wise with Expert advice