CPSE ETF*

CPSE ETF* Historical Data

NSEBSE

₹93.77

(0.48%)

Sep 25, 2025|12:29:57 PM

Invest wise with Expert advice

From Date

25/08/2025

To Date

25/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Sep-2025	90.34	91.83	89.4	89.49	6,860	5,86,94,654.21	3,90,761
05-Sep-2025	90.3	90.58	87.25	89.36	6,951	4,01,08,454.87	2,68,517
08-Sep-2025	90.81	90.81	88.29	88.93	9,481	4,37,50,288.84	2,83,310
09-Sep-2025	86.7	90.57	86.26	88.75	6,499	6,07,08,303.16	4,03,175
10-Sep-2025	88.08	90.15	86.53	89.85	8,816	10,97,60,387.4	7,84,792
11-Sep-2025	88.81	90.99	88.68	90.68	6,612	9,49,32,762.57	5,77,634
12-Sep-2025	91.35	91.7	88.41	91.53	21,444	10,59,24,096.33	7,31,742
15-Sep-2025	89.24	92.08	89.24	91.56	8,598	8,53,86,319.9	5,39,191
16-Sep-2025	92.25	92.82	89.27	92.7	12,202	31,60,98,092.38	25,51,294
17-Sep-2025	93.33	93.52	89.92	93.43	7,228	26,58,35,931.92	21,91,663
18-Sep-2025	93.97	94	92.5	92.9	8,745	10,58,11,892.64	6,95,042
19-Sep-2025	92.9	93.38	92	93.02	5,596	7,62,31,628.57	5,37,392
22-Sep-2025	93.2	93.43	92.29	93.03	18,660	10,68,41,517.69	8,68,026
23-Sep-2025	93.05	93.5	92.26	93.16	6,012	23,86,19,307.69	21,72,473
24-Sep-2025	90.83	93.74	90.83	93.32	22,409	15,34,69,046.08	11,07,339

CPSE ETF*: Related NEWS

No Record Found

Invest wise with Expert advice