BSE CPSE Historical Share Price

Day	Open	Close	High	Low	Value
2025-12-01	₹ 3,786.53	₹ 3,782.07	₹ 3,800.39	₹ 3,772.98	3,782.07
2025-11-28	₹ 3,790.60	₹ 3,773.25	₹ 3,793.73	₹ 3,767.42	3,773.25
2025-11-27	₹ 3,818.69	₹ 3,796.94	₹ 3,826.28	₹ 3,788.92	3,796.94
2025-11-26	₹ 3,762.08	₹ 3,809.10	₹ 3,812.07	₹ 3,761.21	3,809.10
2025-11-25	₹ 3,758.90	₹ 3,756.57	₹ 3,775.47	₹ 3,752.53	3,756.57
2025-11-24	₹ 3,789.59	₹ 3,761.08	₹ 3,806.18	₹ 3,752.62	3,761.08

BSE CPSE Historical Returns

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec
2020	-6.87%	-7.00%	-19.09%	13.70%	1.22%	4.52%	0.15%	3.51%	-11.66%	-0.03%	12.25%	6.61%
2021	-2.96%	14.04%	-6.57%	0.35%	10.32%	2.59%	-1.10%	-0.37%	11.45%	-2.29%	-6.06%	-0.64%
2022	6.44%	-5.02%	1.90%	0.84%	-3.87%	-7.25%	7.94%	4.50%	-4.15%	7.56%	2.15%	-2.16%
2023	-0.76%	-0.24%	0.24%	4.63%	1.01%	5.98%	8.30%	-0.36%	6.28%	-1.64%	13.95%	14.31%
2024	11.97%	3.37%	-2.76%	7.98%	4.62%	-4.21%	8.78%	-3.56%	-1.55%	-9.30%	-1.51%	-5.53%
2025	-1.93%	-11.44%	13.97%	2.96%	6.07%	1.77%	-5.14%	-3.29%	4.79%	1.92%	-3.72%	0.00%

BSE CPSE Performance

BSE CPSE Resistance and Support

Resistance	▲	PIVOT	Support	▼
First Resistance	3,788.85	3,778.13	First Support	3,762.54
Second Resistance	3,804.44		Second Support	3,751.82
Third Resistance	3,815.16		Third Support	3,736.23

BSE CPSE Sector Weightage

Sector	Companies	Weightage	Market Cap (cr)
Aerospace & Defence	9	23.62	810,262
Power Generation & Distribution	5	20.69	709,688
Refineries	2	11.19	383,710
Crude Oil & Natural Gas	2	10.95	375,514
Mining & Mineral products	4	8.76	300,382
Finance	5	6.08	208,469
Gas Distribution	1	3.36	115,360
Capital Goods - Electrical Equipment	1	2.95	101,345
Infrastructure Developers & Operators	3	2.71	93,055
Non Ferrous Metals	2	2.37	81,257
Steel	2	1.63	55,783
Railways	1	1.60	54,752
Miscellaneous	2	1.25	42,959
Logistics	1	1.12	38,515
Telecom-Service	2	0.50	17,307
Fertilizers	2	0.35	11,904
Shipping	1	0.31	10,662
Trading	2	0.28	9,655
Hotels & Restaurants	1	0.15	5,021
E-Commerce/App based Aggregator	1	0.10	3,459
Diversified	1	0.03	1,184
Chemicals	1	0.01	206
Realty	1	0.00	0
Construction	1	0.00	0
Education	1	0.00	0

BSE CPSE Top 5 Gainers

Company	Close Price	Market Cap (Cr)	% Change
Hindustan Organic Chemicals Ltd	19.90	206	3.92%
Hindustan Copper Ltd	339.30	32,806	3.76%
NMDC Ltd	75.39	66,290	1.99%
National Aluminium Company Ltd	263.80	48,450	1.47%
Bharat Electronics Ltd	417.25	304,927	1.34%

BSE CPSE Top 5 Losers

Company	Close Price	Market Cap (Cr)	% Change
Rites Ltd	230.69	11,085	-2.67%
MOIL Ltd	330.45	6,721	-2.39%
Mishra Dhatu Nigam Ltd	321.65	6,026	-2.14%
Garden Reach Shipbuilders & Engineers Ltd	2,735.00	31,319	-2.08%
State Trading Corporation of India Ltd	116.23	697	-1.68%

All Other BSE CPSE Stocks

Company	Close Price	Market Cap (Cr)	% Change
Andrew Yule & Company Ltd	31.35	1,184	-1.57%
Bharat Petroleum Corporation Ltd	354.00	153,605	-1.42%
MSTC Ltd	491.60	3,459	-0.18%
MMTC Ltd	59.68	8,958	-1.39%
Mahanagar Telephone Nigam Ltd	38.05	2,399	-0.70%
BEML Ltd	1,817.70	15,144	-0.56%
Rashtriya Chemicals & Fertilizers Ltd	139.80	7,715	-1.10%
Steel Authority of India Ltd	135.05	55,783	0.10%
NLC India Ltd	239.85	33,238	-1.38%
Bharat Heavy Electricals Ltd	291.00	101,345	0.05%
ITI Ltd	308.40	29,670	-0.32%
Shipping Corporation of India Ltd	229.01	10,662	-1.20%
Oil India Ltd	414.20	67,423	0.24%
Power Grid Corporation of India Ltd	269.65	250,791	-0.11%
Ircon International Ltd	159.47	15,001	-0.90%
Cochin Shipyard Ltd	1,666.80	43,845	0.04%
Oil & Natural Gas Corpn Ltd	244.83	308,091	0.65%
NTPC Ltd	327.10	317,323	0.20%
Indian Oil Corporation Ltd	162.97	230,106	0.75%
Coal India Ltd	379.65	234,091	0.93%
Engineers India Ltd	196.52	11,041	-0.16%
Hindustan Aeronautics Ltd	4,530.70	302,895	-0.26%
India Tourism Development Corporation Ltd	585.95	5,021	0.19%
National Fertilizer Ltd	85.41	4,189	0.40%
Power Finance Corporation Ltd	360.95	119,101	-0.48%
SJVN Ltd	77.84	30,597	-0.03%
Housing & Urban Development Corporation Ltd	238.52	47,735	-0.32%
GAIL (India) Ltd	175.41	115,360	-0.39%
KIOCL Ltd	352.45	21,390	-0.82%
NHPC Ltd	77.30	77,739	0.73%
Container Corporation Of India Ltd	505.80	38,515	-1.07%
Indian Railway Finance Corporation Ltd	117.09	152,967	-0.41%
Mazagon Dock Shipbuilders Ltd	2,672.20	107,755	-0.28%
NBCC (India) Ltd	118.01	31,874	1.13%
Indian Renewable Energy Development Agency Ltd	142.48	40,018	-0.29%
Bharat Dynamics Ltd	1,530.30	56,066	1.10%
Railtel Corporation of India Ltd	338.85	14,908	-0.01%
Balmer Lawrie Investment Ltd	0.00	1,615	0.00%
Indian Railway Catering & Tourism Corporation Ltd	684.30	54,752	-0.35%
Rail Vikas Nigam Ltd	321.65	67,013	-0.76%
Hemisphere Properties India Ltd	136.79	3,889	-1.58%
NMDC Steel Ltd	41.97	12,303	0.24%
BEML Land Assets Ltd	202.36	843	-1.55%
Shipping Corporation of India Land & Assets Ltd	47.31	2,204	-0.57%

Indian Indices

Index	Final Price	52W Low	52W High	Prev Close
BSE Sensex	85,641.90	71,425.01	86,159.02	85,641.90
Nifty 50	26,175.75	21,743.65	26,325.80	26,175.75
BSE 500	37,524.59	30,571.61	37,691.42	37,524.59
BSE Information Technology	36,407.01	30,458.02	45,791.73	36,407.01
BSE Fast Moving Consumer Goods	20,360.02	18,196.88	21,490.85	20,360.02
BSE Capital Goods	69,237.14	54,567.64	73,853.84	69,237.14
BSE Consumer Durables	61,520.39	49,772.57	67,400.71	61,520.39
BSE Healthcare	44,603.90	37,028.95	46,018.05	44,603.90
BSE 100	27,397.55	22,539.11	27,539.85	27,397.55
BSE 200	11,827.20	9,698.87	11,887.02	11,827.20
BSE Dollex 200	2,197.46	1,886.47	2,261.43	2,197.44
BSE PSU	20,361.32	15,647.00	20,846.31	20,361.32
BSE Teck	18,315.69	15,284.97	20,703.86	18,315.69
Nifty Next 50	69,220.60	56,192.45	73,443.90	69,220.60
Nifty50 USD	10,130.95	9,657.05	10,443.40	10,130.95
Nifty 500	23,922.45	19,519.85	24,035.00	23,922.45
BSE Dollex 30	7,846.60	6,858.67	8,071.26	7,846.60
BSE BANKEX	66,867.61	54,277.32	67,384.68	66,867.61
Nifty IT	37,549.70	30,918.95	46,088.90	37,549.70
BSE Auto	62,246.19	42,834.11	62,414.22	62,246.19
BSE Metal	34,302.07	25,884.45	35,909.68	34,302.07
BSE Oil & Gas	28,170.00	21,949.84	29,249.06	28,170.00
BSE MidCap	47,122.27	37,203.21	48,264.25	47,122.27
BSE SmallCap	52,079.91	41,013.68	57,827.69	52,079.91
Nifty Bank	59,681.35	47,702.90	60,114.30	59,681.35
Nifty Energy	35,539.25	29,313.20	38,136.85	35,539.25
Nifty Pharma	22,887.75	19,121.10	23,604.45	22,887.75
Nifty Midcap 100	61,043.40	46,865.70	61,311.25	61,043.40
Nifty 100	26,719.75	22,177.35	26,859.50	26,719.75
BSE Dollex 100	3,162.96	2,720.43	3,247.42	3,162.96
BSE Realty	6,943.19	5,805.38	8,871.98	6,943.19
Nifty Infrastructure	9,630.75	7,589.95	9,729.85	9,630.75
Nifty Realty	893.90	765.80	1,137.50	893.90
Nifty PSU Bank	8,535.70	5,530.35	8,665.70	8,535.70
Nifty Midcap 50	17,422.70	13,269.65	17,498.55	17,422.70
BSE Power	6,610.00	5,669.71	7,695.13	6,610.00
Nifty MNC	30,502.10	23,981.05	30,697.55	30,502.10
India VIX	11.63	9.40	23.19	11.63
Nifty FMCG	55,500.50	50,199.35	59,302.55	55,500.50
Nifty PSE	9,758.65	7,956.45	10,398.50	9,758.65
Nifty Services Sector	33,929.90	29,070.85	34,216.65	33,929.90
Nifty50 Shariah	4,783.65	4,235.90	5,206.45	4,783.65
Nifty500 Shariah	7,153.15	6,004.55	7,729.25	7,153.15
BSE IPO	15,681.27	11,832.48	17,158.25	15,681.27
Nifty Smallcap 100	17,874.70	14,084.30	19,716.20	17,874.70
Nifty India Consumption	12,462.45	10,090.65	12,716.20	12,462.45
Nifty Auto	27,993.00	19,316.65	28,075.65	27,993.00
Nifty Metal	10,353.20	7,690.20	10,837.45	10,353.20
Nifty 200	14,571.35	11,941.45	14,642.65	14,571.35
Nifty Media	1,464.80	1,344.40	2,095.65	1,464.80
Nifty Commodities	9,227.50	7,502.95	9,530.35	9,227.50
Nifty Financial Services	27,814.50	22,320.85	28,065.50	27,814.50
Nifty Dividend Opportunities 50	6,262.50	5,288.60	6,675.40	6,262.50
Nifty50 Dividend Points	249.14	4.22	289.38	249.14
Nifty Low Volatility 50	25,659.95	0.00	0.00	0.00
Nifty High Beta 50	3,958.20	0.00	0.00	0.00
Nifty Alpha 50	52,197.10	39,846.10	59,566.10	52,197.10
BSE SME IPO	104,914.43	80,089.76	122,298.30	104,914.43
Nifty 100 Liquid 15	7,548.75	5,985.30	7,617.60	7,548.75
Nifty CPSE	6,397.10	5,284.25	6,681.80	6,397.10
Nifty50 Value 20	13,155.95	11,375.50	14,115.15	13,155.95
Nifty Shariah 25	8,517.20	0.00	0.00	8,788.61
Nifty Growth Sectors 15	12,436.45	9,722.65	12,489.15	12,436.45
BSE India Infrastructure Index	587.07	492.74	655.83	587.07
BSE CPSE	3,782.07	3,057.56	4,016.32	3,782.07
Nifty 100 Equal Weight	33,909.95	27,699.35	34,252.10	33,909.95
BSE LargeCap	10,038.49	8,286.22	10,090.16	10,038.49
BSE Commodities	7,761.35	6,463.97	8,153.50	7,761.35
BSE Consumer Discretionary	10,021.06	7,774.05	10,319.22	10,021.06
BSE Energy	12,024.54	9,597.62	12,273.39	12,024.54
BSE Financial Services	13,244.95	10,599.58	13,336.10	13,244.95
BSE Industrials	14,900.40	11,380.29	16,044.95	14,900.40
BSE Telecommunication	3,057.22	2,439.79	3,200.99	3,057.22
BSE Utilities	5,182.84	4,474.43	5,918.40	5,182.84
BSE India Manufacturing Index	1,100.79	875.54	1,102.97	1,100.79
BSE MidCap Select Index	17,699.76	13,537.75	18,148.25	17,699.76
BSE SmallCap Select Index	8,138.31	5,962.56	8,551.88	8,138.31
Nifty Midcap Liquid 15	16,648.05	11,541.70	16,755.80	16,648.05
Nifty100 Quality 30	5,845.85	4,785.60	5,851.65	5,845.85
Nifty Private Bank	28,758.60	23,508.05	28,960.60	28,758.60
BSE SENSEX 50	27,327.53	22,582.21	27,482.85	27,327.53
BSE SENSEX Next 50	87,152.12	69,787.64	87,584.69	87,152.12
BSE Bharat 22 Index	8,995.92	7,356.51	9,178.40	8,995.92
BSE 100 ESG Index (INR)	437.69	362.03	439.98	437.69
BSE 150 MidCap Index	16,516.63	12,866.17	16,650.73	16,516.63
BSE 250 SmallCap Index	6,730.54	5,296.93	7,430.60	6,730.54
BSE 250 LargeMidCap Index	11,209.67	9,161.54	11,265.24	11,209.67
BSE 400 MidSmallCap Index	12,224.92	9,555.95	12,677.43	12,224.92
BSE Dividend Stability Index	1,036.22	855.12	1,046.74	1,036.22
BSE Enhanced Value Index	1,020.90	787.71	1,049.04	1,020.90
BSE Low Volatility Index	1,882.79	1,584.80	1,895.82	1,882.79
BSE Momentum Index	2,281.09	1,763.06	2,350.15	2,281.09
BSE Quality Index	1,864.54	1,508.42	1,907.91	1,864.54
Nifty 50 Equal Weight	33,203.00	26,907.05	33,405.50	33,203.00
Nifty 100 Low Volatility 30	21,039.70	17,504.05	21,147.80	21,039.70
Nifty Tata Group 25% Cap	14,918.25	13,221.90	17,379.00	14,918.25
BSE Diversified Financials Revenue Growth	1,694.58	1,301.76	1,702.59	1,694.58
BSE 100 LargeCap TMC Index	9,637.18	7,960.27	9,688.38	9,637.18
BSE Private Banks Index	21,124.59	16,829.71	21,306.37	21,124.59
Nifty Quality Low-Volatility 30	17,728.70	0.00	0.00	17,728.70
Nifty SME Emerge	15,248.10	0.00	0.00	15,248.10
Nifty500 Value 50	15,019.45	11,829.30	15,355.45	15,019.45
Nifty LargeMidcap 250	16,900.70	0.00	0.00	16,900.70
Nifty Midcap 150	22,372.30	5,492.95	6,808.20	0.00
Nifty MidSmallcap 400	20,310.20	0.00	0.00	20,310.20
Nifty Smallcap 50	8,738.85	0.00	0.00	8,738.85
Nifty Smallcap 250	16,770.60	0.00	0.00	16,770.60
Nifty100 Enhanced ESG	5,223.15	4,242.15	5,243.80	5,223.15
Nifty100 ESG	5,179.35	4,211.60	5,200.15	5,179.35
Nifty200 Quality 30	21,381.90	17,440.65	21,787.40	21,381.90
Nifty Alpha Quality Low-Volatility 30	22,967.75	0.00	0.00	22,967.75
Nifty Alpha Quality Value Low-Volatility 30	21,385.00	0.00	0.00	0.00
Nifty Alpha Low-Volatility 30	27,008.30	0.00	0.00	27,008.30
Nifty Consumer Durables	37,686.90	32,205.30	43,762.10	37,686.90
Nifty Oil & Gas	12,020.75	9,327.50	12,296.50	12,020.75
Nifty 100 Alpha 30 Index	18,441.75	15,108.10	19,474.30	18,441.75
Nifty Midcap150 Quality 50	24,277.10	19,848.35	25,326.55	24,277.10
Nifty Financial Services 25/50	30,360.60	23,941.55	30,634.35	30,360.60
Nifty200 Momentum 30	32,128.50	25,133.95	35,490.75	32,128.50
Nifty100 ESG Sector Leaders	4,357.75	3,610.90	4,380.65	4,357.75
Nifty Healthcare Index	14,885.45	12,561.70	15,112.50	14,885.45
Nifty 500 Multicap 50:25:25	16,532.35	13,318.60	16,652.10	16,532.35
Nifty India Manufacturing	15,328.40	11,676.20	15,491.45	15,328.40
Nifty Midcap Select	14,046.45	10,382.55	14,118.40	14,046.45
Nifty Microcap 250	23,072.05	18,526.65	26,476.90	23,072.05
Nifty India Digital Index	9,497.50	7,334.40	10,152.15	9,497.50
Nifty Total Market	13,432.70	10,954.70	13,500.30	13,432.70
Nifty Financial Services Ex-Bank	32,159.55	23,850.75	32,420.40	32,159.55
NIFTY Housing	11,777.95	9,839.70	12,072.15	11,777.95
Nifty India Defence	8,021.50	5,025.35	9,195.15	8,021.50
NIFTY Mobility	23,368.70	16,712.45	23,449.35	23,368.70
Nifty Non-Cyclical Consumer	16,307.95	13,980.90	16,983.45	16,307.95
Nifty Transportation & Logistics	26,247.60	18,482.85	26,459.70	26,247.60
BSE Services	1,627.35	1,217.97	1,646.98	1,627.35
Nifty200 Alpha30	25,918.65	20,275.90	27,364.25	25,918.65
Nifty Midcap150 Momentum 50	63,500.45	49,575.25	68,439.80	63,500.45
Nifty MidSmall Financial Services	20,902.30	13,363.10	21,028.05	20,902.30
Nifty MidSmall Healthcare	44,099.15	36,549.55	46,103.35	44,099.15
Nifty MidSmall IT & Telecom	10,305.75	7,836.00	11,569.60	10,305.75
Nifty MidSmall India Consumption	19,361.55	16,870.20	21,008.10	19,361.55
Nifty500 Multicap India Manufacturing 50:30:20	15,984.10	12,294.45	16,134.20	15,984.10
Nifty500 Multicap Infrastructure 50:30:20	14,523.45	11,537.35	14,738.70	14,523.45
BSE SENSEX Next 30	39,827.35	32,124.65	40,553.77	39,827.35
BSE Sensex Sixty	35,121.54	29,130.07	35,322.09	35,121.54
BSE Sensex Sixty 65:35	35,498.00	29,317.31	35,696.92	35,498.00
BSE Power & Energy	3,844.93	3,194.96	4,004.14	3,844.93
BSE 200 Equal Weight	13,388.04	10,802.44	13,500.71	13,388.04
BSE Internet Economy	3,225.72	2,326.54	3,265.21	3,225.72
BSE Capital Markets & Insurance	2,408.20	1,716.05	2,436.96	2,408.20
BSE Focused IT	43,858.41	36,211.60	54,112.22	43,858.41
BSE Premium Consumption	5,576.97	4,368.36	5,740.96	5,576.97
BSE Focused Midcap	25,244.53	18,935.55	25,404.05	25,244.53
BSE Select Business Groups	4,550.90	3,533.92	4,573.84	4,550.90
Nifty Top 10 Equal Weight Index	10,002.05	8,600.25	10,053.90	10,002.05
Nifty India Tourism	9,008.90	7,696.15	9,497.20	9,008.90
Nifty Capital Markets	4,795.80	2,885.10	4,852.85	4,795.80
Nifty500 Momentum 50	54,616.70	41,694.70	62,394.80	54,616.70
Nifty Midsmallcap400 Momentum Quality 100	49,179.55	38,797.30	54,496.05	49,179.55
Nifty Smallcap250 Momentum Quality 100	44,667.70	36,503.50	53,848.25	44,667.70
BSE Sensex Equal Weight	83,010.04	68,200.80	83,303.56	83,010.04
Nifty India New Age Consumption	12,100.45	9,627.40	12,450.05	12,100.45
Nifty India Select 5 Corporate Groups	38,564.00	30,192.20	38,776.95	38,564.00
Nifty Smallcap250 Quality 50	26,009.05	21,263.85	31,355.70	26,009.05
Nifty Top 15 Equal Weight	11,046.35	9,048.35	11,106.00	11,046.35
Nifty200 Value 30	14,121.05	10,874.70	14,372.85	14,121.05
Nifty500 Equal Weight	14,291.00	11,381.50	14,810.05	14,291.00
Nifty500 Multicap Momentum Quality 50	42,425.55	33,420.00	48,511.50	42,425.55
Nifty Top 20 Equal Weight	9,721.35	8,028.50	9,767.60	9,721.35
Nifty Core Housing	15,713.50	13,680.90	17,313.75	15,713.50
Nifty IPO	2,073.90	1,617.15	2,295.20	2,073.90
Nifty Rural	16,126.85	12,891.50	16,200.55	16,126.85
Nifty EV & New Age Automotive	3,141.45	2,356.45	3,206.75	3,141.45
Nifty500 LargeMidSmall Equal-Cap Weighted	18,149.70	14,479.00	18,330.05	18,149.70
BSE Select IPO	4,820.82	3,784.03	5,071.31	4,820.82
BSE India Sector Leaders	-	14,728.49	15,661.02	15,512.99
Nifty500 Quality 50	19,176.45	15,400.10	20,217.10	19,176.45
Nifty500 Low Volatility 50	22,965.35	18,739.20	23,211.70	22,965.35
BSE 1000	11,139.84	9,066.73	11,194.09	11,139.84
Nifty500 Multifactor MQVLv50	31,834.75	26,048.40	32,365.50	31,834.75
BSE PSU Bank	4,846.14	3,389.25	4,913.97	4,846.14
BSE India 150	-	18,109.49	19,605.46	19,504.81
Nifty Waves	1,984.70	1,936.90	2,008.25	1,984.70
BSE 500 Quality 50	21,780.58	20,616.67	22,148.58	21,780.58
BSE 500 Momentum 50	44,048.23	41,478.89	44,622.20	44,048.23
Nifty500 Flexicap Quality 30	10,846.50	10,575.00	10,937.25	10,846.50
Nifty Chemicals	28,713.10	28,455.55	29,487.95	28,713.10
Nifty India FPI 150	1,620.20	1,583.25	1,627.85	1,620.20
Nifty India Infrastructure & Logistics	11,454.50	11,347.85	11,731.10	11,454.50
Nifty India Internet	1,460.05	1,426.95	1,474.50	1,460.05
Nifty Total Market Momentum Quality 50	43,082.15	42,680.35	43,765.95	43,082.15
Nifty500 Healthcare	19,040.05	18,792.25	19,228.15	19,040.05

FAQs on BSE CPSE

Disclaimer: All values are in Rs. (₹) This content is for educational purposes only and should not be considered a recommendation to buy, sell, or trade any securities. Investing in stocks involves significant risk, and you could lose your entire principal. Always seek the advice of a certified financial professional to discuss your personal financial situation and goals.