CPSE ETF*

CPSE ETF* Historical Data

NSEBSE

₹90.97

(0.73%)

Aug 13, 2025|10:34:57 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	95.65	95.65	93.01	93.4	8,376	7,41,51,728.48	4,28,473
15-Jul-2025	95.8	95.8	93.3	93.58	6,709	6,86,44,285.66	3,80,746
16-Jul-2025	94.05	94.05	91.62	93.43	6,626	6,28,87,664.17	3,78,896
17-Jul-2025	94.99	94.99	91.94	93.32	6,019	23,85,54,484.41	22,88,327
18-Jul-2025	95.04	95.04	90.98	92.75	7,718	6,58,82,539.14	3,32,790
21-Jul-2025	94.99	94.99	92.23	93.09	8,353	6,38,25,709.99	3,58,581
22-Jul-2025	94.13	94.13	92.77	93.33	6,532	8,36,33,242.67	6,04,460
23-Jul-2025	93.26	95	90.53	93.47	5,678	8,29,28,266.61	6,39,917
24-Jul-2025	93.45	94.5	92.01	92.87	9,172	6,20,05,148.68	3,58,775
25-Jul-2025	93.6	93.6	91.1	91.22	14,990	13,12,88,111.88	9,00,524
28-Jul-2025	91.2	93.25	90.56	90.83	10,475	8,37,64,184.26	4,86,406
29-Jul-2025	90	93.1	89.7	91.22	6,870	6,69,75,566.37	4,30,169
30-Jul-2025	88.93	91.95	88.93	91.13	5,208	4,81,51,729.58	2,65,224
31-Jul-2025	93.86	93.86	90	90.58	6,631	7,30,75,210.4	4,69,193
01-Aug-2025	91	91	89.5	89.66	11,832	6,00,81,996.76	3,72,230
04-Aug-2025	90.85	91.9	89	90.09	10,473	5,31,82,473.38	3,13,923
05-Aug-2025	89.63	91.34	89.59	90.11	7,790	4,78,45,951.15	2,53,436
06-Aug-2025	88	90.7	88	90.02	5,731	5,27,42,915.44	3,06,614
07-Aug-2025	90	91.08	89	89.82	7,775	6,90,26,205.47	3,09,406
08-Aug-2025	91.08	91.08	89	89.81	5,863	4,99,67,242.92	3,25,135
11-Aug-2025	91.08	91.08	89.52	90.02	9,354	4,93,14,998.42	2,78,439
12-Aug-2025	87.76	91.08	87.76	90.31	5,627	7,17,70,136.88	5,33,688

CPSE ETF*: Related NEWS

No Record Found

Invest wise with Expert advice