BSE PSU Historical Share Price

Day	Open	Close	High	Low	Value
2025-11-27	₹ 20,560.45	₹ 20,413.08	₹ 20,582.66	₹ 20,365.63	20,413.08
2025-11-26	₹ 20,326.69	₹ 20,502.17	₹ 20,561.22	₹ 20,323.29	20,502.17
2025-11-25	₹ 20,234.17	₹ 20,279.96	₹ 20,346.71	₹ 20,192.20	20,279.96
2025-11-24	₹ 20,350.14	₹ 20,216.26	₹ 20,417.39	₹ 20,179.08	20,216.26
2025-11-21	₹ 20,607.98	₹ 20,416.42	₹ 20,611.51	₹ 20,408.97	20,416.42
2025-11-20	₹ 20,760.52	₹ 20,652.58	₹ 20,778.50	₹ 20,621.47	20,652.58
2025-11-19	₹ 20,681.52	₹ 20,690.60	₹ 20,709.88	₹ 20,584.35	20,690.60
2025-11-18	₹ 20,798.86	₹ 20,683.50	₹ 20,804.56	₹ 20,671.56	20,683.50

BSE PSU Historical Returns

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec
2020	-6.04%	-6.75%	-22.27%	11.01%	-1.36%	5.50%	-0.04%	4.88%	-12.45%	-0.37%	14.84%	7.55%
2021	-2.01%	17.24%	-6.83%	-1.48%	12.91%	1.85%	-0.45%	-1.22%	9.36%	1.76%	-7.35%	-1.57%
2022	9.04%	-6.46%	2.35%	-0.36%	-4.12%	-5.90%	9.49%	3.56%	-3.23%	9.25%	4.31%	-0.35%
2023	-3.63%	-0.79%	-0.38%	6.67%	0.54%	3.78%	7.79%	-2.27%	7.75%	-3.28%	10.66%	13.40%
2024	10.25%	5.08%	-2.41%	7.88%	2.41%	-5.73%	7.38%	-3.52%	-2.32%	-6.91%	-0.77%	-5.03%
2025	-2.88%	-11.14%	13.32%	3.09%	5.40%	1.28%	-4.87%	-2.55%	6.15%	3.98%	-1.58%	-

BSE PSU Performance

BSE PSU Resistance and Support

Resistance	▲	PIVOT	Support	▼
First Resistance	20,601.16	20,462.23	First Support	20,363.23
Second Resistance	20,700.16		Second Support	20,224.30
Third Resistance	20,839.09		Third Support	20,125.30

BSE PSU Sector Weightage

Sector	Companies	Weightage	Market Cap (cr)
Banks	13	29.30	1,836,427
Aerospace & Defence	8	12.75	799,341
Power Generation & Distribution	6	12.68	794,591
Insurance	3	10.61	665,137
Refineries	5	8.45	529,913
Crude Oil & Natural Gas	2	5.98	374,788
Finance	6	5.07	318,100
Mining & Mineral products	4	5.04	315,907
Gas Distribution	2	2.37	148,510
Capital Goods - Electrical Equipment	1	1.62	101,293
Infrastructure Developers & Operators	3	1.50	94,123
Non Ferrous Metals	2	1.27	79,507
Steel	2	0.90	56,278
Railways	1	0.88	55,028
Miscellaneous	2	0.69	43,139
Logistics	1	0.62	39,162
Trading	1	0.15	9,134
Fertilizers	1	0.13	7,862

BSE PSU Top 5 Gainers

Company	Close Price	Market Cap (Cr)	% Change
KIOCL Ltd	372.00	22,578	5.00%
Gujarat Mineral Development Corporation Ltd	553.15	17,571	4.74%
Chennai Petroleum Corporation Ltd	917.15	13,654	2.29%
REC Ltd	362.25	95,389	1.64%
Jammu and Kashmir Bank Ltd	108.17	11,909	1.61%

BSE PSU Top 5 Losers

Company	Close Price	Market Cap (Cr)	% Change
Indian Bank	865.90	116,566	-2.35%
General Insurance Corporation of India	384.75	67,588	-1.97%
BEML Ltd	1,843.60	15,370	-1.68%
Oil & Natural Gas Corpn Ltd	244.00	306,959	-1.49%
Oil India Ltd	417.20	67,830	-1.41%

All Other BSE PSU Stocks

Company	Close Price	Market Cap (Cr)	% Change
State Bank of India	972.85	898,001	-1.12%
Bharat Petroleum Corporation Ltd	364.70	158,334	-0.80%
MMTC Ltd	60.87	9,134	-0.69%
Rashtriya Chemicals & Fertilizers Ltd	142.50	7,862	0.95%
Bharat Electronics Ltd	413.05	301,930	-0.54%
Steel Authority of India Ltd	136.21	56,278	-0.52%
NLC India Ltd	247.95	34,396	0.43%
National Aluminium Company Ltd	261.33	47,991	1.22%
Hindustan Petroleum Corporation Ltd	463.40	98,614	-0.61%
Bharat Heavy Electricals Ltd	290.85	101,293	0.40%
ITI Ltd	314.10	30,253	1.45%
Mangalore Refinery And Petrochemicals Ltd	160.24	28,077	-0.24%
IFCI Ltd	51.33	13,841	-0.87%
Hindustan Copper Ltd	325.80	31,515	-1.00%
Power Grid Corporation of India Ltd	273.70	254,558	-0.49%
Bank of Baroda	287.90	148,806	-0.17%
Canara Bank	151.76	137,420	1.07%
UCO Bank	31.03	38,923	-0.26%
Union Bank of India	154.28	117,710	-0.72%
Ircon International Ltd	162.48	15,279	0.41%
Central Bank of India	38.73	35,047	-0.05%
Bank of Maharashtra	59.45	45,719	-0.83%
Bank of India	147.64	67,197	-0.81%
Cochin Shipyard Ltd	1,676.00	44,105	-0.07%
Punjab & Sind Bank	30.16	21,414	-0.46%
Indian Overseas Bank	39.22	75,524	-0.76%
Punjab National Bank	124.93	143,604	-0.05%
NTPC Ltd	327.35	317,275	0.38%
Indian Oil Corporation Ltd	163.81	231,235	-1.07%
Coal India Ltd	378.05	233,136	0.19%
Life Insurance Corporation of India	900.25	569,376	0.61%
Engineers India Ltd	199.89	11,227	0.28%
Hindustan Aeronautics Ltd	4,483.20	299,825	-0.77%
NMDC Ltd	74.21	65,200	-0.11%
Power Finance Corporation Ltd	365.15	120,536	0.76%
SJVN Ltd	78.88	31,006	0.39%
Housing & Urban Development Corporation Ltd	239.57	47,966	0.17%
New India Assurance Company Ltd	170.99	28,173	-1.28%
GAIL (India) Ltd	183.80	120,850	-0.73%
NHPC Ltd	76.95	77,307	-0.62%
Container Corporation Of India Ltd	514.05	39,162	-0.88%
Indian Railway Finance Corporation Ltd	117.96	154,078	-0.10%
Mazagon Dock Shipbuilders Ltd	2,677.40	107,858	-0.71%
NBCC (India) Ltd	117.42	31,698	-0.92%
Garden Reach Shipbuilders & Engineers Ltd	2,785.30	31,910	1.00%
Indian Renewable Energy Development Agency Ltd	143.76	40,369	-0.41%
Bharat Dynamics Ltd	1,504.50	55,212	1.14%
Indian Railway Catering & Tourism Corporation Ltd	687.85	55,028	-0.09%
Rites Ltd	238.15	11,441	-0.58%
Rail Vikas Nigam Ltd	324.55	67,617	0.29%
Gujarat Gas Ltd	402.00	27,660	0.31%
NMDC Steel Ltd	42.66	12,514	-0.35%
NTPC Green Energy Ltd	95.00	80,050	0.48%

Indian Indices

Index	Final Price	52W Low	52W High	Prev Close
BSE Sensex	85,720.38	71,425.01	86,055.86	85,720.38
Nifty 50	26,215.55	21,743.65	26,310.45	26,215.55
BSE 500	37,554.39	30,571.61	37,685.29	37,554.39
BSE Information Technology	36,334.55	30,458.02	45,791.73	36,334.55
BSE Fast Moving Consumer Goods	20,360.68	18,196.88	21,490.85	20,360.68
BSE Capital Goods	69,354.45	54,567.64	73,853.84	69,354.45
BSE Consumer Durables	61,848.76	49,772.57	67,400.71	61,848.76
BSE Healthcare	44,720.60	37,028.95	46,018.05	44,720.60
BSE 100	27,420.14	22,539.11	27,513.11	27,420.14
BSE 200	11,840.03	9,698.87	11,877.56	11,840.03
BSE Dollex 200	2,207.34	1,886.47	2,261.43	2,207.34
BSE PSU	20,413.08	15,647.00	20,846.31	20,413.08
BSE Teck	18,354.46	15,284.97	20,703.86	18,354.46
Nifty Next 50	69,069.80	56,192.45	73,443.90	69,069.80
Nifty50 USD	10,173.05	9,657.05	10,443.40	10,173.05
Nifty 500	23,947.75	19,519.85	24,032.10	23,947.75
BSE Dollex 30	7,880.56	6,858.67	8,071.26	7,880.56
BSE BANKEX	66,891.64	54,277.32	67,125.15	66,891.64
Nifty IT	37,446.30	30,918.95	46,088.90	37,446.30
BSE Auto	61,409.78	42,834.11	61,946.82	61,409.78
BSE Metal	34,034.11	25,884.45	35,909.68	34,034.11
BSE Oil & Gas	28,482.73	21,949.84	29,249.06	28,482.73
BSE MidCap	47,230.39	37,203.21	48,264.25	47,230.39
BSE SmallCap	52,121.55	41,013.68	57,827.69	52,121.55
Nifty Bank	59,737.30	47,702.90	59,866.60	59,737.30
Nifty Energy	35,756.15	29,313.20	38,136.85	35,756.15
Nifty Pharma	22,863.00	19,121.10	23,604.45	22,863.00
Nifty Midcap 100	61,113.15	46,865.70	61,229.80	61,113.15
Nifty 100	26,744.35	22,177.35	26,833.20	26,744.35
BSE Dollex 100	3,176.36	2,720.43	3,247.42	3,176.34
BSE Realty	7,028.36	5,805.38	8,871.98	7,028.36
Nifty Infrastructure	9,682.00	7,589.95	9,729.85	9,682.00
Nifty Realty	904.90	765.80	1,137.50	904.90
Nifty PSU Bank	8,502.10	5,530.35	8,665.70	8,502.10
Nifty Midcap 50	17,451.70	13,269.65	17,483.75	17,451.70
BSE Power	6,650.78	5,669.71	7,695.13	6,650.78
Nifty MNC	30,338.55	23,981.05	30,697.55	30,338.55
India VIX	11.79	9.40	23.19	11.79
Nifty FMCG	55,470.55	50,199.35	59,302.55	55,470.55
Nifty PSE	9,808.00	7,956.45	10,398.50	9,808.00
Nifty Services Sector	34,101.05	29,070.85	34,216.65	34,101.05
Nifty50 Shariah	4,783.95	4,235.90	5,206.45	4,783.95
Nifty500 Shariah	7,167.35	6,004.55	7,729.25	7,167.35
BSE IPO	15,728.95	11,832.48	17,158.25	15,728.95
Nifty Smallcap 100	17,876.80	14,084.30	19,716.20	17,876.80
Nifty India Consumption	12,450.35	10,090.65	12,716.20	12,450.35
Nifty Auto	27,603.65	19,316.65	27,832.60	27,603.65
Nifty Metal	10,273.75	7,690.20	10,837.45	10,273.75
Nifty 200	14,585.35	11,941.45	14,626.05	14,585.35
Nifty Media	1,460.20	1,344.40	2,095.65	1,460.20
Nifty Commodities	9,218.55	7,502.95	9,530.35	9,218.55
Nifty Financial Services	27,946.20	22,320.85	28,055.35	27,946.20
Nifty Dividend Opportunities 50	6,261.10	5,288.60	6,675.40	6,261.10
Nifty50 Dividend Points	249.14	4.22	289.38	249.14
Nifty Low Volatility 50	25,719.20	0.00	0.00	0.00
Nifty High Beta 50	3,965.40	0.00	0.00	0.00
Nifty Alpha 50	52,088.15	39,846.10	59,566.10	52,088.15
BSE SME IPO	104,990.26	80,089.76	122,298.30	104,990.26
Nifty 100 Liquid 15	7,562.80	5,985.30	7,617.60	7,562.80
Nifty CPSE	6,399.55	5,284.25	6,681.80	6,399.55
Nifty50 Value 20	13,139.15	11,375.50	14,115.15	13,139.15
Nifty Shariah 25	8,501.15	0.00	0.00	8,788.61
Nifty Growth Sectors 15	12,380.45	9,722.65	12,444.95	12,380.45
BSE India Infrastructure Index	590.63	492.74	655.83	590.63
BSE CPSE	3,796.94	3,057.56	4,016.32	3,796.94
Nifty 100 Equal Weight	33,909.20	27,699.35	34,252.10	33,909.20
BSE LargeCap	10,046.62	8,286.22	10,080.76	10,046.62
BSE Commodities	7,744.07	6,463.97	8,153.50	7,744.07
BSE Consumer Discretionary	9,983.02	7,774.05	10,319.22	9,983.02
BSE Energy	12,095.74	9,597.62	12,273.39	12,095.74
BSE Financial Services	13,272.31	10,599.58	13,315.66	13,272.31
BSE Industrials	14,956.70	11,380.29	16,044.95	14,956.70
BSE Telecommunication	3,093.59	2,439.79	3,200.99	3,093.59
BSE Utilities	5,207.70	4,474.43	5,918.40	5,207.70
BSE India Manufacturing Index	1,095.85	875.54	1,102.56	1,095.85
BSE MidCap Select Index	17,756.07	13,537.75	18,148.25	17,756.07
BSE SmallCap Select Index	8,118.43	5,962.56	8,551.88	8,118.43
Nifty Midcap Liquid 15	16,679.65	11,541.70	16,692.75	16,679.65
Nifty100 Quality 30	5,821.15	4,785.60	5,851.65	5,821.15
Nifty Private Bank	28,792.05	23,508.05	28,867.30	28,792.05
BSE SENSEX 50	27,356.87	22,582.21	27,461.26	27,356.87
BSE SENSEX Next 50	87,131.48	69,787.64	87,478.32	87,131.48
BSE Bharat 22 Index	9,022.32	7,356.51	9,178.40	9,022.32
BSE 100 ESG Index (INR)	438.11	362.03	439.59	438.11
BSE 150 MidCap Index	16,534.72	12,866.17	16,650.73	16,534.72
BSE 250 SmallCap Index	6,725.26	5,296.93	7,430.60	6,725.26
BSE 250 LargeMidCap Index	11,220.15	9,161.54	11,256.09	11,220.15
BSE 400 MidSmallCap Index	12,230.57	9,555.95	12,677.43	12,230.57
BSE Dividend Stability Index	1,037.92	855.12	1,046.74	1,037.92
BSE Enhanced Value Index	1,027.33	787.71	1,049.04	1,027.33
BSE Low Volatility Index	1,888.71	1,584.80	1,895.82	1,888.71
BSE Momentum Index	2,289.54	1,763.06	2,350.15	2,289.54
BSE Quality Index	1,862.28	1,508.42	1,907.91	1,862.28
Nifty 50 Equal Weight	33,244.95	26,907.05	33,405.50	33,244.95
Nifty 100 Low Volatility 30	21,055.45	17,504.05	21,147.80	21,055.45
Nifty Tata Group 25% Cap	14,936.85	13,221.90	17,379.00	14,936.85
BSE Diversified Financials Revenue Growth	1,693.54	1,301.76	1,697.97	1,693.54
BSE 100 LargeCap TMC Index	9,646.09	7,960.27	9,679.82	9,646.09
BSE Private Banks Index	21,170.39	16,829.71	21,216.61	21,170.39
Nifty Quality Low-Volatility 30	17,706.75	0.00	0.00	17,706.75
Nifty SME Emerge	15,317.05	0.00	0.00	15,317.05
Nifty500 Value 50	15,025.55	11,829.30	15,355.45	15,025.55
Nifty LargeMidcap 250	16,926.55	0.00	0.00	16,926.55
Nifty Midcap 150	22,420.10	5,492.95	6,808.20	0.00
Nifty MidSmallcap 400	20,338.45	0.00	0.00	20,338.45
Nifty Smallcap 50	8,712.40	0.00	0.00	8,712.40
Nifty Smallcap 250	16,770.05	0.00	0.00	16,770.05
Nifty100 Enhanced ESG	5,226.80	4,242.15	5,243.80	5,226.80
Nifty100 ESG	5,183.35	4,211.60	5,200.15	5,183.35
Nifty200 Quality 30	21,342.40	17,440.65	21,787.40	21,342.40
Nifty Alpha Quality Low-Volatility 30	22,987.45	0.00	0.00	22,987.45
Nifty Alpha Quality Value Low-Volatility 30	21,392.00	0.00	0.00	0.00
Nifty Alpha Low-Volatility 30	27,051.10	0.00	0.00	27,051.10
Nifty Consumer Durables	37,848.90	32,205.30	43,762.10	37,848.90
Nifty Oil & Gas	12,118.25	9,327.50	12,296.50	12,118.25
Nifty 100 Alpha 30 Index	18,453.05	15,108.10	19,474.30	18,453.05
Nifty Midcap150 Quality 50	24,296.80	19,848.35	25,326.55	24,296.80
Nifty Financial Services 25/50	30,536.55	23,941.55	30,634.35	30,536.55
Nifty200 Momentum 30	32,218.60	25,133.95	35,490.75	32,218.60
Nifty100 ESG Sector Leaders	4,363.70	3,610.90	4,378.20	4,363.70
Nifty Healthcare Index	14,949.35	12,561.70	15,112.50	14,949.35
Nifty 500 Multicap 50:25:25	16,548.90	13,318.60	16,652.10	16,548.90
Nifty India Manufacturing	15,281.30	11,676.20	15,491.45	15,281.30
Nifty Midcap Select	14,075.90	10,382.55	14,089.90	14,075.90
Nifty Microcap 250	23,137.35	18,526.65	26,476.90	23,137.35
Nifty India Digital Index	9,432.50	7,334.40	10,152.15	9,432.50
Nifty Total Market	13,447.75	10,954.70	13,500.30	13,447.75
Nifty Financial Services Ex-Bank	32,336.95	23,850.75	32,399.90	32,336.95
NIFTY Housing	11,810.65	9,839.70	12,072.15	11,810.65
Nifty India Defence	7,997.70	5,025.35	9,195.15	7,997.70
NIFTY Mobility	23,230.05	16,712.45	23,383.35	23,230.05
Nifty Non-Cyclical Consumer	16,369.40	13,980.90	16,983.45	16,369.40
Nifty Transportation & Logistics	26,034.75	18,482.85	26,459.70	26,034.75
BSE Services	1,631.41	1,217.97	1,645.26	1,631.41
Nifty200 Alpha30	25,892.95	20,275.90	27,364.25	25,892.95
Nifty Midcap150 Momentum 50	63,619.95	49,575.25	68,439.80	63,619.95
Nifty MidSmall Financial Services	20,871.05	13,363.10	20,916.05	20,871.05
Nifty MidSmall Healthcare	44,077.60	36,549.55	46,103.35	44,077.60
Nifty MidSmall IT & Telecom	10,317.85	7,836.00	11,569.60	10,317.85
Nifty MidSmall India Consumption	19,449.65	16,870.20	21,008.10	19,449.65
Nifty500 Multicap India Manufacturing 50:30:20	15,940.85	12,294.45	16,134.20	15,940.85
Nifty500 Multicap Infrastructure 50:30:20	14,587.80	11,537.35	14,738.70	14,587.80
BSE SENSEX Next 30	39,892.78	32,124.65	40,553.77	39,892.78
BSE Sensex Sixty	35,158.82	29,130.07	35,289.88	35,158.82
BSE Sensex Sixty 65:35	35,539.45	29,317.31	35,669.14	35,539.45
BSE Power & Energy	3,865.47	3,194.96	4,004.14	3,865.47
BSE 200 Equal Weight	13,408.63	10,802.44	13,500.71	13,408.63
BSE Internet Economy	3,201.12	2,326.54	3,265.21	3,201.12
BSE Capital Markets & Insurance	2,418.35	1,716.05	2,436.96	2,418.35
BSE Focused IT	43,757.52	36,211.60	54,112.22	43,757.52
BSE Premium Consumption	5,568.18	4,368.36	5,740.96	5,568.18
BSE Focused Midcap	25,217.11	18,935.55	25,404.05	25,217.11
BSE Select Business Groups	4,537.27	3,533.92	4,564.02	4,537.27
Nifty Top 10 Equal Weight Index	10,018.10	8,600.25	10,053.90	10,018.10
Nifty India Tourism	9,005.45	7,696.15	9,497.20	9,005.45
Nifty Capital Markets	4,815.45	2,885.10	4,835.60	4,815.45
Nifty500 Momentum 50	54,928.85	41,694.70	62,394.80	54,928.85
Nifty Midsmallcap400 Momentum Quality 100	49,376.35	38,797.30	54,496.05	49,376.35
Nifty Smallcap250 Momentum Quality 100	44,796.45	36,503.50	53,848.25	44,796.45
BSE Sensex Equal Weight	82,931.98	68,200.80	83,271.80	82,931.98
Nifty India New Age Consumption	12,076.05	9,627.40	12,450.05	12,076.05
Nifty India Select 5 Corporate Groups	38,408.05	30,192.20	38,679.75	38,408.05
Nifty Smallcap250 Quality 50	25,949.35	21,263.85	31,355.70	25,949.35
Nifty Top 15 Equal Weight	11,043.10	9,048.35	11,089.05	11,043.10
Nifty200 Value 30	14,172.15	10,874.70	14,372.85	14,172.15
Nifty500 Equal Weight	14,313.70	11,381.50	14,810.05	14,313.70
Nifty500 Multicap Momentum Quality 50	42,606.10	33,420.00	48,511.50	42,606.10
Nifty Top 20 Equal Weight	9,714.10	8,028.50	9,749.35	9,714.10
Nifty Core Housing	15,811.15	13,680.90	17,313.75	15,811.15
Nifty IPO	2,074.55	1,617.15	2,295.20	2,074.55
Nifty Rural	16,126.75	12,891.50	16,200.55	16,126.75
Nifty EV & New Age Automotive	3,120.20	2,356.45	3,206.75	3,120.20
Nifty500 LargeMidSmall Equal-Cap Weighted	18,168.35	14,479.00	18,330.05	18,168.35
BSE Select IPO	4,829.98	3,784.03	5,071.31	4,829.98
BSE India Sector Leaders	-	14,728.49	15,661.02	15,535.27
Nifty500 Quality 50	19,217.35	15,400.10	20,217.10	19,217.35
Nifty500 Low Volatility 50	22,938.50	18,739.20	23,211.70	22,938.50
BSE 1000	11,150.54	9,066.73	11,194.09	11,150.54
Nifty500 Multifactor MQVLv50	31,937.55	26,048.40	32,365.50	31,937.55
BSE PSU Bank	4,823.23	3,389.25	4,913.97	4,823.23
BSE India 150	-	18,109.49	19,592.99	19,531.44
Nifty Waves	1,992.10	1,936.90	2,006.35	1,992.10
BSE 500 Quality 50	21,784.69	20,616.67	22,148.58	21,784.69
BSE 500 Momentum 50	44,043.09	41,478.89	44,622.20	44,043.09
Nifty500 Flexicap Quality 30	10,828.20	10,575.00	10,937.25	10,828.20
Nifty Chemicals	28,771.55	28,455.55	29,487.95	28,771.55
Nifty India FPI 150	1,621.60	1,583.25	1,626.90	1,621.60
Nifty India Infrastructure & Logistics	11,511.55	11,347.85	11,731.10	11,511.55
Nifty India Internet	1,441.50	1,426.95	1,474.50	1,441.50
Nifty Total Market Momentum Quality 50	43,109.25	42,680.35	43,765.95	43,109.25
Nifty500 Healthcare	19,090.00	18,792.25	19,193.05	19,090.00

FAQs on BSE PSU

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.