CPSE ETF*

CPSE ETF* Historical Data

NSEBSE

₹93.13

(-1.31%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	91.34	93.97	91.34	93.4	10,902	9,42,68,707.43	5,78,008
07-Oct-2025	93.96	94.35	90.6	93.74	7,119	13,83,56,246.29	9,50,875
08-Oct-2025	94.14	94.67	92.3	92.44	9,835	8,05,43,136.66	4,83,911
09-Oct-2025	92.5	92.95	91.9	92.81	8,677	12,28,87,062.5	9,28,595
10-Oct-2025	93.33	93.95	92.64	93.59	6,989	9,28,23,114.89	6,50,545
13-Oct-2025	94	94	92.5	93.03	9,541	11,88,95,659.59	8,97,509
14-Oct-2025	93.6	93.8	92.36	92.39	6,453	7,33,35,092.18	4,26,395
15-Oct-2025	92.88	93.92	92.4	93.55	6,039	8,65,04,647.26	5,97,778
16-Oct-2025	93.92	94	93.51	93.91	5,423	10,14,85,911.82	7,96,456
17-Oct-2025	94.4	94.4	93.27	93.77	5,812	9,91,36,846.7	6,67,099
20-Oct-2025	94.14	94.37	93.72	94	8,114	11,12,05,187.09	7,62,600
21-Oct-2025	96	96	91.65	94.09	4,605	4,73,55,256.19	4,11,098
23-Oct-2025	92	94.92	92	94.48	9,860	14,49,25,862.65	10,40,643
24-Oct-2025	92.11	95.09	92.11	94.57	6,514	11,10,27,891.54	8,35,023
27-Oct-2025	95.49	95.49	94.39	94.55	8,711	9,27,03,551.04	5,30,176
28-Oct-2025	94.99	94.99	93.42	93.82	7,595	7,01,94,270.74	4,78,265
29-Oct-2025	91.01	95.3	91.01	94.77	6,397	20,42,15,720.36	10,88,548
30-Oct-2025	95.5	95.51	94.16	94.83	5,422	8,83,55,896.72	4,00,325
31-Oct-2025	95	95	94.12	94.65	6,123	8,08,35,549.54	3,52,661
03-Nov-2025	94.78	95	94	94.37	10,177	7,14,40,032.82	5,15,640
04-Nov-2025	94.86	94.86	90.6	93.13	9,444	7,29,92,917.76	5,40,468

CPSE ETF*: Related NEWS

No Record Found

Invest wise with Expert advice