BSE INDEX CPSE Index Historical Data
ATH 4643 (Aug 2024) • ATL 796 (Mar 2020) • 118 records
118 Records
Daily • Year to Date
BSE INDEX CPSE All-Time High, All-Time Low & Volume Records
CPSE peak 4643 on 01 Aug 2024, trough 796 on 25 Mar 2020.
Index All Time High
4643.22
August 01, 2024
Index All Time Low
796.47
March 25, 2020
BSE INDEX CPSE Historical Data — Download CSV & Excel
Showing 118 BSE INDEX CPSE (CPSE) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: BSE INDEX CPSE index.
BSE INDEX CPSE Historical Data — 118 Daily Records
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-25 | 3944.54 | 3952.17 | 3875.78 | 3879.71 | 0 |
| 2026-06-24 | 3959.98 | 3970.13 | 3931.36 | 3937.75 | 0 |
| 2026-06-23 | 4024.30 | 4025.54 | 3955.88 | 3961.88 | 0 |
| 2026-06-22 | 4007.92 | 4017.45 | 3995.01 | 4013.30 | 0 |
| 2026-06-19 | 3987.33 | 3999.16 | 3965.96 | 3991.06 | 0 |
| 2026-06-18 | 3977.58 | 3991.44 | 3956.96 | 3988.54 | 0 |
| 2026-06-17 | 3931.37 | 3972.30 | 3915.84 | 3966.30 | 0 |
| 2026-06-16 | 3913.52 | 3924.64 | 3899.91 | 3921.77 | 0 |
| 2026-06-15 | 3937.40 | 3940.20 | 3896.27 | 3902.99 | 0 |
| 2026-06-12 | 3882.31 | 3887.22 | 3837.45 | 3881.21 | 0 |
| 2026-06-11 | 3863.68 | 3870.78 | 3827.27 | 3836.15 | 0 |
| 2026-06-10 | 3942.08 | 3945.79 | 3867.69 | 3873.43 | 0 |
| 2026-06-09 | 3953.87 | 3957.72 | 3920.37 | 3940.70 | 0 |
| 2026-06-08 | 3921.11 | 3967.81 | 3901.57 | 3937.48 | 0 |
| 2026-06-05 | 3993.27 | 4002.16 | 3944.78 | 3962.61 | 0 |
| 2026-06-04 | 3981.23 | 4006.90 | 3976.48 | 3990.29 | 0 |
| 2026-06-03 | 3989.30 | 3999.29 | 3948.37 | 3988.39 | 0 |
| 2026-06-02 | 3976.37 | 3992.49 | 3946.44 | 3987.67 | 0 |
| 2026-06-01 | 4035.65 | 4050.89 | 3996.29 | 4002.34 | 0 |
| 2026-05-29 | 4127.89 | 4137.96 | 4007.47 | 4024.72 | 0 |
| 2026-05-27 | 4082.72 | 4125.65 | 4079.23 | 4121.22 | 0 |
| 2026-05-26 | 4112.47 | 4130.03 | 4089.55 | 4101.46 | 0 |
| 2026-05-25 | 4116.85 | 4118.33 | 4093.33 | 4109.96 | 0 |
| 2026-05-22 | 4094.59 | 4099.01 | 4071.42 | 4074.90 | 0 |
| 2026-05-21 | 4109.84 | 4133.00 | 4086.94 | 4093.66 | 0 |
| 2026-05-20 | 4057.26 | 4090.59 | 4023.79 | 4084.06 | 0 |
| 2026-05-19 | 4077.32 | 4103.03 | 4064.48 | 4077.89 | 0 |
| 2026-05-18 | 4098.47 | 4099.05 | 4025.00 | 4071.84 | 0 |
| 2026-05-15 | 4196.03 | 4198.34 | 4121.39 | 4126.26 | 0 |
| 2026-05-14 | 4201.30 | 4220.28 | 4151.70 | 4181.49 | 0 |
| 2026-05-13 | 4093.25 | 4176.68 | 4084.90 | 4160.98 | 0 |
| 2026-05-12 | 4150.52 | 4181.10 | 4089.77 | 4096.45 | 0 |
| 2026-05-11 | 4206.58 | 4206.58 | 4153.62 | 4156.43 | 0 |
| 2026-05-08 | 4230.27 | 4237.06 | 4205.95 | 4217.79 | 0 |
| 2026-05-07 | 4224.32 | 4252.65 | 4202.89 | 4237.50 | 0 |
| 2026-05-06 | 4227.01 | 4233.23 | 4192.03 | 4207.78 | 0 |
| 2026-05-05 | 4194.51 | 4212.07 | 4167.63 | 4197.93 | 0 |
| 2026-05-04 | 4193.86 | 4232.13 | 4180.44 | 4197.83 | 0 |
| 2026-04-30 | 4221.43 | 4221.55 | 4152.34 | 4177.47 | 0 |
| 2026-04-29 | 4254.48 | 4265.39 | 4217.51 | 4223.24 | 0 |
| 2026-04-28 | 4207.21 | 4244.61 | 4203.20 | 4231.12 | 0 |
| 2026-04-27 | 4184.54 | 4213.39 | 4178.51 | 4200.95 | 0 |
| 2026-04-24 | 4184.12 | 4193.76 | 4136.81 | 4159.29 | 0 |
| 2026-04-23 | 4187.18 | 4203.50 | 4164.48 | 4178.10 | 0 |
| 2026-04-22 | 4154.45 | 4191.32 | 4141.33 | 4186.24 | 0 |
| 2026-04-21 | 4160.63 | 4189.63 | 4149.29 | 4152.74 | 0 |
| 2026-04-20 | 4157.17 | 4182.44 | 4109.87 | 4154.64 | 0 |
| 2026-04-17 | 4115.13 | 4160.77 | 4100.68 | 4155.61 | 0 |
| 2026-04-16 | 4094.32 | 4106.74 | 4070.34 | 4098.12 | 0 |
| 2026-04-15 | 4033.27 | 4066.37 | 4018.09 | 4061.93 | 0 |
| 2026-04-13 | 3914.51 | 3985.49 | 3904.57 | 3978.53 | 0 |
| 2026-04-10 | 3982.94 | 4018.81 | 3953.38 | 3977.44 | 0 |
| 2026-04-09 | 3911.27 | 3979.18 | 3900.62 | 3955.87 | 0 |
| 2026-04-08 | 3953.47 | 3953.47 | 3879.20 | 3909.66 | 0 |
| 2026-04-07 | 3797.99 | 3848.21 | 3777.35 | 3843.40 | 0 |
| 2026-04-06 | 3789.78 | 3823.00 | 3747.59 | 3818.06 | 0 |
| 2026-04-02 | 3754.26 | 3786.13 | 3686.37 | 3776.53 | 0 |
| 2026-04-01 | 3816.41 | 3830.26 | 3768.56 | 3788.99 | 0 |
| 2026-03-30 | 3721.92 | 3790.98 | 3702.41 | 3707.65 | 0 |
| 2026-03-27 | 3778.42 | 3787.03 | 3736.20 | 3753.41 | 0 |
| 2026-03-25 | 3782.16 | 3812.25 | 3778.76 | 3785.27 | 0 |
| 2026-03-24 | 3802.14 | 3802.14 | 3705.25 | 3754.54 | 0 |
| 2026-03-23 | 3808.23 | 3810.54 | 3702.47 | 3716.81 | 0 |
| 2026-03-20 | 3842.58 | 3913.57 | 3835.84 | 3843.12 | 0 |
| 2026-03-19 | 3867.40 | 3888.06 | 3813.28 | 3822.76 | 0 |
| 2026-03-18 | 3902.90 | 3920.59 | 3892.78 | 3908.45 | 0 |
| 2026-03-17 | 3860.62 | 3899.04 | 3834.38 | 3889.68 | 0 |
| 2026-03-16 | 3894.45 | 3916.00 | 3802.53 | 3844.48 | 0 |
| 2026-03-13 | 3991.47 | 4005.61 | 3895.17 | 3907.66 | 0 |
| 2026-03-12 | 3924.94 | 4010.95 | 3889.39 | 3999.63 | 0 |
| 2026-03-11 | 3960.49 | 3998.58 | 3938.66 | 3945.33 | 0 |
| 2026-03-10 | 3968.42 | 3977.94 | 3900.50 | 3956.13 | 0 |
| 2026-03-09 | 3962.94 | 3968.91 | 3884.82 | 3918.04 | 0 |
| 2026-03-06 | 4001.78 | 4046.05 | 3987.66 | 4011.79 | 0 |
| 2026-03-05 | 3926.02 | 4018.28 | 3922.22 | 3996.78 | 0 |
| 2026-03-04 | 3980.47 | 3982.76 | 3895.03 | 3908.26 | 0 |
| 2026-03-02 | 3865.95 | 4030.02 | 3865.95 | 4005.37 | 0 |
| 2026-02-27 | 4065.76 | 4071.90 | 4032.74 | 4041.84 | 0 |
| 2026-02-26 | 4069.81 | 4076.96 | 4041.89 | 4071.81 | 0 |
| 2026-02-25 | 4033.98 | 4068.84 | 4033.47 | 4061.71 | 0 |
| 2026-02-24 | 4001.95 | 4036.11 | 3976.00 | 4028.35 | 0 |
| 2026-02-23 | 4028.73 | 4030.00 | 3987.99 | 4012.08 | 0 |
| 2026-02-20 | 3962.74 | 4021.98 | 3962.64 | 4013.78 | 0 |
| 2026-02-19 | 4032.89 | 4041.05 | 3956.32 | 3969.69 | 0 |
| 2026-02-18 | 4013.85 | 4029.50 | 4005.21 | 4022.19 | 0 |
| 2026-02-17 | 4007.07 | 4014.72 | 3981.07 | 4011.68 | 0 |
| 2026-02-16 | 3937.13 | 4006.30 | 3922.66 | 4002.78 | 0 |
| 2026-02-13 | 3992.75 | 3995.80 | 3939.80 | 3945.65 | 0 |
| 2026-02-12 | 4032.81 | 4044.79 | 3997.24 | 4018.63 | 0 |
| 2026-02-11 | 4037.52 | 4037.57 | 3997.38 | 4028.23 | 0 |
| 2026-02-10 | 4016.59 | 4044.27 | 4003.72 | 4034.63 | 0 |
| 2026-02-09 | 4006.21 | 4016.94 | 3992.70 | 4009.44 | 0 |
| 2026-02-06 | 3985.18 | 3992.23 | 3951.32 | 3989.02 | 0 |
| 2026-02-05 | 4025.20 | 4031.76 | 3973.79 | 3994.83 | 0 |
| 2026-02-04 | 3974.35 | 4029.42 | 3941.89 | 4023.09 | 0 |
| 2026-02-03 | 4031.33 | 4037.24 | 3914.78 | 3965.24 | 0 |
| 2026-02-02 | 3838.60 | 3908.57 | 3777.74 | 3896.31 | 0 |
| 2026-02-01 | 3977.38 | 4000.25 | 3764.53 | 3827.72 | 0 |
| 2026-01-30 | 4017.80 | 4017.80 | 3945.00 | 3978.61 | 0 |
| 2026-01-29 | 3994.97 | 4030.04 | 3982.07 | 4025.82 | 0 |
| 2026-01-28 | 3804.29 | 3984.05 | 3804.19 | 3978.04 | 0 |
| 2026-01-27 | 3771.35 | 3810.07 | 3737.40 | 3796.92 | 0 |
| 2026-01-23 | 3808.39 | 3812.84 | 3733.86 | 3739.97 | 0 |
| 2026-01-22 | 3764.89 | 3806.08 | 3764.89 | 3798.36 | 0 |
| 2026-01-21 | 3737.84 | 3773.37 | 3703.88 | 3742.97 | 0 |
| 2026-01-20 | 3837.11 | 3845.90 | 3743.74 | 3753.36 | 0 |
| 2026-01-19 | 3841.91 | 3875.84 | 3830.36 | 3840.10 | 0 |
| 2026-01-16 | 3883.42 | 3896.13 | 3839.42 | 3855.47 | 0 |
| 2026-01-14 | 3827.69 | 3896.99 | 3825.00 | 3880.68 | 0 |
| 2026-01-13 | 3856.46 | 3866.99 | 3801.44 | 3832.55 | 0 |
| 2026-01-12 | 3806.12 | 3845.94 | 3757.76 | 3840.96 | 0 |
| 2026-01-09 | 3825.20 | 3873.52 | 3794.10 | 3809.24 | 0 |
| 2026-01-08 | 3919.20 | 3932.56 | 3820.18 | 3827.94 | 0 |
| 2026-01-07 | 3922.96 | 3932.02 | 3904.52 | 3926.20 | 0 |
| 2026-01-06 | 3934.75 | 3948.99 | 3910.07 | 3928.42 | 0 |
| 2026-01-05 | 3946.16 | 3965.67 | 3918.82 | 3937.09 | 0 |
| 2026-01-02 | 3855.03 | 3936.96 | 3852.97 | 3934.51 | 0 |
| 2026-01-01 | 3837.16 | 3847.34 | 3816.99 | 3844.03 | 0 |
BSE INDEX CPSE Performance — +0.93% Return
CPSE Year to Date return from 3844 to 3880, volatility 3.27%. For live index level, PE ratio and constituent overview, see BSE INDEX CPSE stock market index.
Period Value Change
+0.93%
3844.03 → 3879.71
Index Volatility
3.27%
Low Volatility
BSE INDEX CPSE Historical Data — FAQ
ATH, ATL, download formats and data coverage for CPSE. Analyse BSE INDEX CPSE earnings growth to understand aggregate earnings trends across constituents.
What is the all-time high value of BSE INDEX CPSE?
The all-time high value of BSE INDEX CPSE was 4643.22 recorded on 2024-08-01.
What is the all-time low value of BSE INDEX CPSE?
The all-time low value of BSE INDEX CPSE was 796.47 recorded on 2020-03-25.
How can I download CPSE historical data?
You can download BSE INDEX CPSE historical data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CPSE?
The highest trading volume day for BSE INDEX CPSE was 0 volume traded on historical records, with index value at N/A.