CPSE ETF*

CPSE ETF Historical Data

NSEBSE

₹97.69

(-1.53%)

Jun 10, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

11/05/2026

To Date

11/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-May-2026	107.9	107.9	105.31	105.51	14,115	16,32,32,227.03	7,50,954
12-May-2026	106.85	106.85	104.8	105	14,691	21,08,32,818.42	11,37,045
13-May-2026	101.85	107.1	101.85	105.47	8,998	19,86,47,508.85	11,05,130
14-May-2026	102.83	107.3	102.83	106.1	7,459	20,27,56,199.02	10,00,462
15-May-2026	107	107	105.43	105.89	7,453	9,93,90,718.04	4,81,525
18-May-2026	105.89	106.9	103.8	104.68	12,742	13,34,49,931.33	6,57,336
19-May-2026	106.25	106.25	104.31	104.88	6,145	13,10,20,731.18	7,79,909
20-May-2026	105.7	105.7	103.35	104.67	7,346	7,55,55,709.24	4,03,910
21-May-2026	106.47	106.47	104.5	104.68	6,054	7,03,02,119.6	2,88,552
22-May-2026	105.55	105.55	103.62	103.81	9,751	9,85,87,676.57	5,85,975
25-May-2026	105.9	105.9	103.62	103.95	10,611	13,17,23,160.9	7,50,030
26-May-2026	103.95	104.88	103.01	103.58	11,921	13,95,73,391.81	8,64,362
27-May-2026	103.16	104.15	102.39	103.99	8,600	14,38,76,365.75	6,86,734
29-May-2026	103	105.74	101.2	101.69	17,810	17,95,19,544.52	10,85,122
01-Jun-2026	101.78	102.79	100.82	100.96	15,225	14,59,41,238.9	8,39,275
02-Jun-2026	101	101	99.21	100.31	13,988	15,45,45,810.11	9,29,864
03-Jun-2026	100.01	101.95	99.82	100.62	8,174	7,87,71,183.91	4,10,573
04-Jun-2026	102.5	102.5	100.01	101.02	7,141	7,36,71,581.31	3,49,350
05-Jun-2026	102.5	102.5	99.71	100.17	10,162	9,48,84,287.05	4,91,157
08-Jun-2026	102.67	102.67	98.88	100.14	11,508	12,07,97,497.1	6,67,588
09-Jun-2026	100.9	101.35	99.11	99.21	12,335	13,93,92,427.84	8,47,761
10-Jun-2026	101.69	101.69	97.54	97.69	13,443	14,72,76,077.45	10,44,343

CPSE ETF*: Related NEWS

No Record Found

Invest wise with Expert advice