CPSE ETF*

CPSE ETF* Historical Data

NSEBSE

₹101.76

(0.63%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	99.5	101.69	99	100.78	10,116	29,93,87,976.89	18,37,211
19-Feb-2026	103.29	103.29	100	100.32	9,667	24,37,13,648.97	12,34,650
20-Feb-2026	100.32	101.99	100.27	101.63	9,107	20,96,41,314.41	11,74,101
23-Feb-2026	101.63	105	101.35	101.94	10,667	25,65,86,738.56	15,81,906
24-Feb-2026	101.95	102.91	101.32	102.67	17,170	61,09,17,049.43	50,00,914
25-Feb-2026	101.96	103.5	100.03	103.32	9,783	24,97,69,772.12	13,61,053
26-Feb-2026	103.32	105	102.65	103.27	7,938	14,27,63,048.09	7,41,387
27-Feb-2026	103.08	104.28	102.6	102.86	13,841	35,51,89,514.32	27,71,293
02-Mar-2026	103.48	105	99	102.32	19,380	35,17,42,462.86	21,18,200
04-Mar-2026	105.39	105.39	99.25	101.2	16,123	47,27,04,988.07	35,45,374
05-Mar-2026	101.2	104.42	101.11	103.31	13,228	49,42,38,279.1	31,54,598
06-Mar-2026	103.31	104.68	103.3	103.67	9,477	27,28,72,188.33	16,35,999
09-Mar-2026	106.26	106.26	100.5	102.2	16,316	31,82,06,699.32	17,58,983
10-Mar-2026	104.75	104.75	101.62	102.62	8,304	22,88,31,182.78	14,35,085
11-Mar-2026	104.5	104.6	102.5	102.87	7,259	14,52,27,506.58	6,68,092
12-Mar-2026	102.53	104.9	101.86	104.47	10,160	22,33,93,710.2	13,14,698
13-Mar-2026	103.79	105	102.22	102.55	13,486	23,90,35,310.83	12,03,678
16-Mar-2026	102.23	103.31	100.07	101.05	15,216	22,65,41,840.66	12,33,302
17-Mar-2026	102.8	102.8	101.06	102.26	7,411	26,71,26,447.41	7,35,877
18-Mar-2026	102.99	103.08	101.81	102.08	6,938	12,34,46,070.38	6,23,308
19-Mar-2026	102.5	102.6	99.9	101.12	9,560	19,06,30,426.52	11,84,897

CPSE ETF*: Related NEWS

No Record Found

Invest wise with Expert advice