CPSE ETF*

CPSE ETF* Historical Data

NSEBSE

₹94.09

(0.31%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	92.74	93.6	91.75	91.9	11,909	61,22,57,276.1	54,24,453
21-May-2025	92.65	93.39	91.9	92.92	8,231	16,86,70,078.88	7,82,707
22-May-2025	94	94	91.4	92.1	15,408	20,76,85,850.45	10,79,980
23-May-2025	92.7	92.82	91.88	92.68	7,162	11,24,84,274.19	6,50,831
26-May-2025	93.84	93.84	92.71	92.76	10,769	14,68,52,968.43	9,28,842
27-May-2025	93.39	93.39	92.05	92.45	7,950	7,33,54,335.74	3,78,840
28-May-2025	93.19	93.19	92.29	92.34	7,142	7,18,05,399.71	4,27,374
29-May-2025	93.5	93.5	92.05	92.47	6,591	8,70,65,238.79	5,20,609
30-May-2025	93.51	93.53	91.4	91.56	11,593	13,05,01,247.91	7,19,769
02-Jun-2025	92.39	92.39	88.95	91.8	11,379	9,12,03,670.3	4,91,595
03-Jun-2025	93	93	90.7	91.03	10,824	9,78,10,896	6,41,039
04-Jun-2025	93.3	93.3	90.75	91.52	7,208	8,85,43,050.53	5,46,849
05-Jun-2025	93.5	93.5	91.02	92.41	8,356	12,15,38,456.39	7,66,815
06-Jun-2025	92.8	94.72	90.09	92.92	8,715	21,47,20,273.67	19,55,281
09-Jun-2025	90.59	93.93	90.58	93.8	12,143	20,22,92,595.55	16,99,888
10-Jun-2025	94	94.55	93.8	94.09	9,911	12,36,26,796.13	8,54,741

CPSE ETF*: Related NEWS

No Record Found

Invest wise with Expert advice