CPSE ETF*

CPSE ETF* Historical Data

NSEBSE

₹92.75

(-0.61%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	89.73	93.99	89.73	93.52	7,383	17,33,97,461.3	14,17,231
23-Jun-2025	91.18	94.6	91.18	94.42	10,644	21,19,28,946.8	18,17,138
24-Jun-2025	92.05	95	92.05	93.34	11,402	17,07,15,719.8	9,37,271
25-Jun-2025	92.87	95.67	92.86	92.98	7,918	11,22,39,132.6	8,24,658
26-Jun-2025	92.24	94.05	92.24	93.54	9,148	12,19,21,263.89	8,62,157
27-Jun-2025	91.2	94.35	90.73	94.02	7,443	13,09,76,244.39	8,16,490
30-Jun-2025	93.63	94.71	92.86	94.23	9,815	11,66,29,122.23	6,89,547
01-Jul-2025	94.6	94.79	93.51	94.21	8,739	10,62,45,674.59	7,50,226
02-Jul-2025	91.85	95.08	91.85	93.58	10,380	23,64,00,318.02	18,47,717
03-Jul-2025	95.91	95.91	93.41	93.71	7,159	6,78,20,054.27	3,04,454
04-Jul-2025	92.55	94.29	92.55	93.91	7,288	6,74,86,825.64	4,08,665
07-Jul-2025	93.1	95.8	93.1	93.28	12,372	18,94,51,940.51	15,80,720
08-Jul-2025	95	95	93.01	94.15	6,169	14,67,91,626.38	12,20,438
09-Jul-2025	94.15	94.65	93.65	94.29	6,158	8,54,31,572.16	6,39,050
10-Jul-2025	94.33	94.99	93.51	93.69	8,265	6,12,08,248.01	3,62,145
11-Jul-2025	94.6	94.6	93.01	93.32	7,508	5,82,40,420.55	3,41,218
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

CPSE ETF*: Related NEWS

No Record Found

Invest wise with Expert advice