NIFTY CPSE Index Historical Data
NIFTY CPSE Index Historical Data. ATH 7662 (Aug 2024) • ATL 462 (May 2004) • 189 records
189 Records
Daily • Year to Date
NIFTY CPSE All-Time High, All-Time Low & Volume Records
NIFTY CPSE peak 7662 on 01 Aug 2024, trough 462 on 17 May 2004. For live index level, PE ratio and constituent overview, see NIFTY CPSE index tracking.
Index All Time High
7661.90
August 01, 2024
Index All Time Low
461.82
May 17, 2004
NIFTY CPSE Historical Data — Download CSV & Excel
Showing 189 NIFTY CPSE (NIFTY CPSE) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY CPSE index.
NIFTY CPSE Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 6151.90 | 6160.10 | 6082.90 | 6091.60 | 0 |
| 2026-10-06 | 6185.95 | 6192.50 | 6141.30 | 6163.25 | 0 |
| 2026-10-05 | 6140.80 | 6213.75 | 6127.30 | 6182.20 | 0 |
| 2026-10-01 | 6186.90 | 6198.35 | 6061.60 | 6120.10 | 0 |
| 2026-09-30 | 6254.85 | 6273.45 | 6195.25 | 6228.75 | 0 |
| 2026-09-29 | 6240.45 | 6281.90 | 6195.75 | 6258.75 | 0 |
| 2026-09-28 | 6375.65 | 6377.75 | 6246.75 | 6247.70 | 0 |
| 2026-09-25 | 6373.75 | 6376.10 | 6329.90 | 6375.85 | 0 |
| 2026-09-24 | 6372.05 | 6385.65 | 6336.90 | 6362.05 | 0 |
| 2026-09-23 | 6376.35 | 6405.40 | 6364.55 | 6388.20 | 0 |
| 2026-09-22 | 6380.35 | 6402.35 | 6362.50 | 6382.85 | 0 |
| 2026-09-21 | 6325.20 | 6376.00 | 6324.85 | 6354.05 | 0 |
| 2026-09-18 | 6346.10 | 6359.30 | 6317.55 | 6327.60 | 0 |
| 2026-09-17 | 6315.40 | 6352.95 | 6314.80 | 6333.40 | 0 |
| 2026-09-16 | 6320.25 | 6342.85 | 6282.55 | 6314.95 | 0 |
| 2026-09-15 | 6431.60 | 6442.05 | 6297.85 | 6308.45 | 0 |
| 2026-09-11 | 6492.80 | 6525.25 | 6429.35 | 6436.30 | 0 |
| 2026-09-10 | 6493.85 | 6511.35 | 6474.95 | 6506.80 | 0 |
| 2026-09-09 | 6460.65 | 6530.50 | 6458.90 | 6471.60 | 0 |
| 2026-09-08 | 6420.00 | 6469.70 | 6398.60 | 6449.80 | 0 |
| 2026-09-07 | 6432.60 | 6447.45 | 6407.25 | 6417.25 | 0 |
| 2026-09-04 | 6449.05 | 6449.35 | 6416.25 | 6419.80 | 0 |
| 2026-09-03 | 6458.30 | 6478.95 | 6427.10 | 6439.35 | 0 |
| 2026-09-02 | 6378.20 | 6432.35 | 6350.80 | 6429.80 | 0 |
| 2026-09-01 | 6383.90 | 6390.95 | 6354.25 | 6387.00 | 0 |
| 2026-08-31 | 6393.30 | 6393.95 | 6337.55 | 6375.15 | 0 |
| 2026-08-28 | 6385.85 | 6396.60 | 6364.20 | 6385.15 | 0 |
| 2026-08-27 | 6402.35 | 6416.20 | 6352.05 | 6378.10 | 0 |
| 2026-08-26 | 6460.15 | 6464.70 | 6389.45 | 6389.50 | 0 |
| 2026-08-25 | 6461.70 | 6463.00 | 6416.65 | 6461.35 | 0 |
| 2026-08-24 | 6496.10 | 6512.35 | 6434.65 | 6468.30 | 0 |
| 2026-08-21 | 6440.75 | 6520.15 | 6424.10 | 6480.20 | 0 |
| 2026-08-20 | 6424.50 | 6442.40 | 6371.15 | 6429.05 | 0 |
| 2026-08-19 | 6469.25 | 6473.35 | 6383.00 | 6405.15 | 0 |
| 2026-08-18 | 6463.80 | 6494.45 | 6458.55 | 6466.05 | 0 |
| 2026-08-17 | 6454.35 | 6466.20 | 6428.40 | 6455.50 | 0 |
| 2026-08-14 | 6495.35 | 6495.35 | 6439.10 | 6450.25 | 0 |
| 2026-08-13 | 6459.00 | 6499.90 | 6444.70 | 6499.80 | 0 |
| 2026-08-12 | 6472.30 | 6474.45 | 6416.40 | 6466.85 | 0 |
| 2026-08-11 | 6482.10 | 6490.30 | 6445.15 | 6469.75 | 0 |
| 2026-08-10 | 6489.55 | 6490.80 | 6454.25 | 6473.10 | 0 |
| 2026-08-07 | 6481.75 | 6510.85 | 6461.45 | 6484.65 | 0 |
| 2026-08-06 | 6509.60 | 6514.65 | 6450.50 | 6482.90 | 0 |
| 2026-08-05 | 6555.05 | 6559.40 | 6472.80 | 6526.25 | 0 |
| 2026-08-04 | 6587.05 | 6587.05 | 6500.45 | 6534.35 | 0 |
| 2026-08-03 | 6539.20 | 6573.25 | 6522.95 | 6573.25 | 0 |
| 2026-07-31 | 6504.45 | 6537.80 | 6489.75 | 6530.05 | 0 |
| 2026-07-30 | 6481.65 | 6527.10 | 6463.45 | 6512.75 | 0 |
| 2026-07-29 | 6505.90 | 6507.35 | 6452.35 | 6473.50 | 0 |
| 2026-07-28 | 6606.05 | 6607.50 | 6479.45 | 6489.85 | 0 |
| 2026-07-27 | 6682.15 | 6684.25 | 6618.55 | 6635.25 | 0 |
| 2026-07-24 | 6654.70 | 6681.55 | 6616.80 | 6648.10 | 0 |
| 2026-07-23 | 6673.85 | 6694.85 | 6652.10 | 6680.75 | 0 |
| 2026-07-22 | 6678.55 | 6693.55 | 6650.70 | 6686.70 | 0 |
| 2026-07-21 | 6687.75 | 6711.85 | 6641.65 | 6682.60 | 0 |
| 2026-07-20 | 6628.40 | 6695.80 | 6610.80 | 6683.85 | 0 |
| 2026-07-17 | 6591.95 | 6628.75 | 6567.75 | 6615.45 | 0 |
| 2026-07-16 | 6626.75 | 6640.60 | 6590.60 | 6594.00 | 0 |
| 2026-07-15 | 6665.75 | 6682.55 | 6595.65 | 6621.65 | 0 |
| 2026-07-14 | 6663.75 | 6704.50 | 6651.25 | 6670.35 | 0 |
| 2026-07-13 | 6634.20 | 6696.00 | 6616.25 | 6685.75 | 0 |
| 2026-07-10 | 6612.25 | 6657.75 | 6608.90 | 6645.15 | 0 |
| 2026-07-09 | 6641.95 | 6664.00 | 6578.70 | 6589.65 | 0 |
| 2026-07-08 | 6670.25 | 6695.15 | 6598.25 | 6614.75 | 0 |
| 2026-07-07 | 6737.30 | 6748.20 | 6665.40 | 6690.15 | 0 |
| 2026-07-06 | 6742.90 | 6771.15 | 6719.05 | 6742.60 | 0 |
| 2026-07-03 | 6748.95 | 6794.35 | 6722.45 | 6728.80 | 0 |
| 2026-07-02 | 6721.15 | 6730.20 | 6659.10 | 6720.90 | 0 |
| 2026-07-01 | 6717.40 | 6724.10 | 6675.55 | 6704.65 | 0 |
| 2026-06-30 | 6703.40 | 6717.50 | 6637.15 | 6697.20 | 0 |
| 2026-06-29 | 6640.15 | 6718.85 | 6624.75 | 6697.05 | 0 |
| 2026-06-25 | 6751.90 | 6766.05 | 6619.50 | 6625.55 | 0 |
| 2026-06-24 | 6817.95 | 6845.15 | 6735.60 | 6748.85 | 0 |
| 2026-06-23 | 6897.85 | 6906.85 | 6811.80 | 6820.50 | 0 |
| 2026-06-22 | 6854.95 | 6893.30 | 6841.55 | 6878.30 | 0 |
| 2026-06-19 | 6839.65 | 6871.90 | 6805.90 | 6865.05 | 0 |
| 2026-06-18 | 6801.00 | 6849.00 | 6771.55 | 6841.60 | 0 |
| 2026-06-17 | 6723.90 | 6792.15 | 6702.20 | 6779.85 | 0 |
| 2026-06-16 | 6687.90 | 6733.65 | 6665.70 | 6728.60 | 0 |
| 2026-06-15 | 6766.20 | 6766.75 | 6662.95 | 6673.65 | 0 |
| 2026-06-12 | 6751.10 | 6751.25 | 6636.95 | 6684.75 | 0 |
| 2026-06-11 | 6737.65 | 6749.90 | 6675.35 | 6691.60 | 0 |
| 2026-06-10 | 6855.05 | 6862.45 | 6717.45 | 6726.85 | 0 |
| 2026-06-09 | 6941.95 | 6944.60 | 6831.85 | 6852.35 | 0 |
| 2026-06-08 | 6828.70 | 6965.85 | 6817.45 | 6915.95 | 0 |
| 2026-06-05 | 6967.65 | 6982.35 | 6874.65 | 6906.15 | 0 |
| 2026-06-04 | 6898.00 | 6974.65 | 6898.00 | 6963.85 | 0 |
| 2026-06-03 | 6920.75 | 6951.05 | 6875.45 | 6932.90 | 0 |
| 2026-06-02 | 6915.95 | 6933.05 | 6837.20 | 6906.45 | 0 |
| 2026-06-01 | 7023.15 | 7049.70 | 6955.60 | 6970.00 | 0 |
| 2026-05-29 | 7182.75 | 7202.40 | 6972.60 | 7008.85 | 0 |
| 2026-05-27 | 7078.55 | 7195.35 | 7062.60 | 7181.80 | 0 |
| 2026-05-26 | 7166.95 | 7220.20 | 7136.20 | 7149.10 | 0 |
| 2026-05-25 | 7198.75 | 7198.80 | 7137.10 | 7156.65 | 0 |
| 2026-05-22 | 7226.35 | 7242.35 | 7140.65 | 7150.60 | 0 |
| 2026-05-21 | 7255.05 | 7303.65 | 7209.85 | 7222.05 | 0 |
| 2026-05-20 | 7172.05 | 7232.65 | 7133.35 | 7220.80 | 0 |
| 2026-05-19 | 7224.80 | 7270.75 | 7200.25 | 7222.90 | 0 |
| 2026-05-18 | 7256.95 | 7263.20 | 7164.75 | 7230.45 | 0 |
| 2026-05-15 | 7366.75 | 7367.85 | 7299.65 | 7313.10 | 0 |
| 2026-05-14 | 7353.75 | 7404.20 | 7308.40 | 7319.95 | 0 |
| 2026-05-13 | 7234.95 | 7300.10 | 7182.95 | 7277.40 | 0 |
| 2026-05-12 | 7284.80 | 7353.90 | 7223.45 | 7234.60 | 0 |
| 2026-05-11 | 7328.85 | 7331.10 | 7257.10 | 7268.55 | 0 |
| 2026-05-08 | 7351.95 | 7363.20 | 7305.70 | 7331.55 | 0 |
| 2026-05-07 | 7364.65 | 7399.20 | 7313.60 | 7366.25 | 0 |
| 2026-05-06 | 7427.25 | 7458.45 | 7324.10 | 7343.45 | 0 |
| 2026-05-05 | 7435.35 | 7445.95 | 7337.65 | 7401.85 | 0 |
| 2026-05-04 | 7443.90 | 7513.55 | 7406.35 | 7434.90 | 0 |
| 2026-04-30 | 7522.05 | 7522.05 | 7400.25 | 7456.25 | 0 |
| 2026-04-29 | 7531.70 | 7593.35 | 7475.25 | 7508.00 | 0 |
| 2026-04-28 | 7432.85 | 7509.25 | 7413.45 | 7489.40 | 0 |
| 2026-04-27 | 7393.15 | 7427.85 | 7370.80 | 7397.85 | 0 |
| 2026-04-24 | 7395.85 | 7412.45 | 7319.25 | 7360.95 | 0 |
| 2026-04-23 | 7384.15 | 7419.25 | 7354.40 | 7383.40 | 0 |
| 2026-04-22 | 7343.45 | 7385.05 | 7312.10 | 7373.30 | 0 |
| 2026-04-21 | 7366.30 | 7421.45 | 7326.30 | 7333.85 | 0 |
| 2026-04-20 | 7362.05 | 7409.50 | 7295.75 | 7365.60 | 0 |
| 2026-04-17 | 7286.80 | 7368.30 | 7258.15 | 7358.55 | 0 |
| 2026-04-16 | 7297.00 | 7302.40 | 7219.90 | 7260.25 | 0 |
| 2026-04-15 | 7193.10 | 7259.05 | 7156.05 | 7252.65 | 0 |
| 2026-04-13 | 7061.25 | 7163.15 | 7048.35 | 7142.65 | 0 |
| 2026-04-10 | 7179.00 | 7239.20 | 7072.90 | 7124.00 | 0 |
| 2026-04-09 | 7037.70 | 7169.10 | 7036.45 | 7135.85 | 0 |
| 2026-04-08 | 7124.45 | 7124.45 | 7002.25 | 7049.80 | 0 |
| 2026-04-07 | 6975.15 | 7061.65 | 6936.40 | 7050.35 | 0 |
| 2026-04-06 | 6960.20 | 7017.45 | 6899.25 | 7007.50 | 0 |
| 2026-04-02 | 6921.75 | 6959.10 | 6803.65 | 6939.45 | 0 |
| 2026-04-01 | 7098.80 | 7101.35 | 6921.50 | 6963.90 | 0 |
| 2026-03-30 | 6889.05 | 7026.25 | 6885.80 | 6900.85 | 0 |
| 2026-03-27 | 6929.30 | 6983.65 | 6877.40 | 6929.15 | 0 |
| 2026-03-25 | 6934.85 | 6981.40 | 6918.80 | 6925.50 | 0 |
| 2026-03-24 | 7005.30 | 7009.75 | 6841.45 | 6918.00 | 0 |
| 2026-03-23 | 6996.55 | 7020.45 | 6850.15 | 6891.40 | 0 |
| 2026-03-20 | 7025.85 | 7143.40 | 7006.25 | 7026.75 | 0 |
| 2026-03-19 | 6991.20 | 7081.50 | 6975.50 | 6990.40 | 0 |
| 2026-03-18 | 7099.30 | 7113.55 | 7020.80 | 7055.65 | 0 |
| 2026-03-17 | 7024.45 | 7082.25 | 6961.40 | 7064.75 | 0 |
| 2026-03-16 | 7060.00 | 7114.90 | 6908.90 | 6989.55 | 0 |
| 2026-03-13 | 7240.50 | 7252.05 | 7055.50 | 7082.40 | 0 |
| 2026-03-12 | 7066.90 | 7226.60 | 7029.40 | 7210.20 | 0 |
| 2026-03-11 | 7093.50 | 7164.35 | 7079.80 | 7090.10 | 0 |
| 2026-03-10 | 7131.30 | 7132.90 | 6995.30 | 7088.50 | 0 |
| 2026-03-09 | 7116.10 | 7157.35 | 6972.60 | 7038.25 | 0 |
| 2026-03-06 | 7158.65 | 7220.70 | 7122.00 | 7164.80 | 0 |
| 2026-03-05 | 7003.00 | 7220.60 | 6995.70 | 7134.70 | 0 |
| 2026-03-04 | 7079.10 | 7082.05 | 6947.55 | 6973.55 | 0 |
| 2026-03-02 | 6961.25 | 7114.00 | 6953.20 | 7074.75 | 0 |
| 2026-02-27 | 7126.15 | 7139.65 | 7067.10 | 7086.60 | 0 |
| 2026-02-26 | 7129.90 | 7143.45 | 7075.90 | 7127.95 | 0 |
| 2026-02-25 | 7084.30 | 7147.25 | 7076.60 | 7126.25 | 0 |
| 2026-02-24 | 7025.20 | 7091.50 | 6979.05 | 7073.85 | 0 |
| 2026-02-23 | 7058.20 | 7058.20 | 6986.85 | 7037.35 | 0 |
| 2026-02-20 | 6927.70 | 7034.65 | 6922.55 | 7022.35 | 0 |
| 2026-02-19 | 6988.10 | 7017.30 | 6893.90 | 6915.15 | 0 |
| 2026-02-18 | 6975.35 | 6980.85 | 6937.90 | 6965.90 | 0 |
| 2026-02-17 | 6970.00 | 6989.95 | 6925.40 | 6982.70 | 0 |
| 2026-02-16 | 6797.35 | 6958.50 | 6774.20 | 6953.10 | 0 |
| 2026-02-13 | 6903.30 | 6911.55 | 6795.20 | 6806.45 | 0 |
| 2026-02-12 | 6962.15 | 7002.00 | 6916.45 | 6959.30 | 0 |
| 2026-02-11 | 6968.15 | 6968.20 | 6887.05 | 6950.75 | 0 |
| 2026-02-10 | 6909.45 | 6967.95 | 6888.75 | 6952.65 | 0 |
| 2026-02-09 | 6933.85 | 6941.45 | 6891.55 | 6902.05 | 0 |
| 2026-02-06 | 6900.75 | 6916.20 | 6850.15 | 6910.85 | 0 |
| 2026-02-05 | 6967.80 | 6978.35 | 6885.45 | 6918.15 | 0 |
| 2026-02-04 | 6847.00 | 6977.70 | 6818.75 | 6945.20 | 0 |
| 2026-02-03 | 6921.80 | 6930.00 | 6710.90 | 6814.95 | 0 |
| 2026-02-02 | 6547.75 | 6713.15 | 6462.55 | 6692.00 | 0 |
| 2026-02-01 | 6842.50 | 6891.85 | 6468.20 | 6544.25 | 0 |
| 2026-01-30 | 6885.90 | 6885.90 | 6757.55 | 6813.35 | 0 |
| 2026-01-29 | 6840.50 | 6904.35 | 6801.45 | 6886.05 | 0 |
| 2026-01-28 | 6491.25 | 6813.45 | 6488.45 | 6803.50 | 0 |
| 2026-01-27 | 6450.65 | 6497.45 | 6408.75 | 6474.50 | 0 |
| 2026-01-23 | 6501.75 | 6501.75 | 6384.00 | 6396.70 | 0 |
| 2026-01-22 | 6405.85 | 6489.70 | 6401.05 | 6480.95 | 0 |
| 2026-01-21 | 6355.35 | 6417.35 | 6316.75 | 6367.15 | 0 |
| 2026-01-20 | 6488.60 | 6508.55 | 6360.50 | 6378.70 | 0 |
| 2026-01-19 | 6494.90 | 6554.15 | 6477.10 | 6488.85 | 0 |
| 2026-01-16 | 6583.40 | 6595.90 | 6492.50 | 6522.25 | 0 |
| 2026-01-14 | 6483.45 | 6621.45 | 6481.40 | 6580.40 | 0 |
| 2026-01-13 | 6507.00 | 6536.40 | 6445.65 | 6497.40 | 0 |
| 2026-01-12 | 6441.30 | 6494.75 | 6361.65 | 6481.15 | 0 |
| 2026-01-09 | 6478.75 | 6543.60 | 6416.25 | 6434.45 | 0 |
| 2026-01-08 | 6558.85 | 6595.80 | 6453.75 | 6469.65 | 0 |
| 2026-01-07 | 6585.25 | 6589.25 | 6537.90 | 6572.00 | 0 |
| 2026-01-06 | 6575.85 | 6630.70 | 6567.00 | 6599.70 | 0 |
| 2026-01-05 | 6615.55 | 6645.90 | 6577.70 | 6602.85 | 0 |
| 2026-01-02 | 6408.35 | 6598.55 | 6403.30 | 6590.60 | 0 |
| 2026-01-01 | 6367.50 | 6398.85 | 6353.70 | 6394.35 | 0 |
NIFTY CPSE Performance — -4.73% Return
NIFTY CPSE Year to Date return from 6394 to 6092, volatility 4.97%. See NIFTY CPSE constituent weights to track constituent weightings and sector allocation.
Period Value Change
-4.73%
6394.35 → 6091.60
Index Volatility
4.97%
Low Volatility
NIFTY CPSE Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY CPSE.
What is the all-time high value of NIFTY CPSE?
The all-time high value of NIFTY CPSE was 7661.9 recorded on 2024-08-01.
What is the all-time low value of NIFTY CPSE?
The all-time low value of NIFTY CPSE was 461.82 recorded on 2004-05-17.
How can I download NIFTY CPSE historical data?
You can download NIFTY 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 NIFTY CPSE?
The highest trading volume day for NIFTY CPSE was 0 volume traded on historical records, with index value at N/A.