BSE PSU Historical Share Price

Day	Open	Close	High	Low	Value
2025-12-10	₹ 19,794.51	₹ 19,740.14	₹ 19,903.15	₹ 19,707.95	19,740.14
2025-12-09	₹ 19,610.84	₹ 19,784.47	₹ 19,818.16	₹ 19,447.76	19,784.47
2025-12-08	₹ 20,119.24	₹ 19,669.64	₹ 20,121.46	₹ 19,597.60	19,669.64
2025-12-05	₹ 20,014.76	₹ 20,124.69	₹ 20,138.21	₹ 19,920.29	20,124.69
2025-12-04	₹ 19,977.89	₹ 20,000.12	₹ 20,046.42	₹ 19,927.58	20,000.12
2025-12-03	₹ 20,313.07	₹ 19,967.65	₹ 20,314.25	₹ 19,907.44	19,967.65
2025-12-02	₹ 20,362.91	₹ 20,284.24	₹ 20,455.80	₹ 20,252.53	20,284.24
2025-12-01	₹ 20,420.10	₹ 20,361.32	₹ 20,511.25	₹ 20,307.61	20,361.32

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%	-1.89%	-3.05%

BSE PSU Performance

BSE PSU Resistance and Support

Resistance	▲	PIVOT	Support	▼
First Resistance	19,919.17	19,683.46	First Support	19,548.77
Second Resistance	20,053.86		Second Support	19,313.06
Third Resistance	20,289.57		Third Support	19,178.37

BSE PSU Sector Weightage

Sector	Companies	Weightage	Market Cap (cr)
Banks	13	29.37	1,775,324
Power Generation & Distribution	6	12.80	773,834
Aerospace & Defence	8	12.48	754,341
Insurance	3	10.53	636,366
Refineries	5	8.62	521,076
Crude Oil & Natural Gas	2	6.05	365,887
Mining & Mineral products	4	5.23	316,460
Finance	6	4.90	296,101
Gas Distribution	2	2.28	137,586
Capital Goods - Electrical Equipment	1	1.58	95,705
Infrastructure Developers & Operators	3	1.48	89,271
Non Ferrous Metals	2	1.37	83,044
Railways	1	0.88	53,388
Steel	2	0.88	53,119
Miscellaneous	2	0.65	39,549
Logistics	1	0.63	38,328
Trading	1	0.14	8,232
Fertilizers	1	0.13	7,735

BSE PSU Top 5 Gainers

Company	Close Price	Market Cap (Cr)	% Change
Chennai Petroleum Corporation Ltd	945.80	14,072	2.91%
MMTC Ltd	55.11	8,232	2.68%
Rashtriya Chemicals & Fertilizers Ltd	140.26	7,735	0.78%
Coal India Ltd	382.15	235,601	0.74%
New India Assurance Company Ltd	160.23	26,426	0.67%

BSE PSU Top 5 Losers

Company	Close Price	Market Cap (Cr)	% Change
Engineers India Ltd	192.05	10,786	-2.58%
Bank of India	138.16	62,918	-2.46%
Garden Reach Shipbuilders & Engineers Ltd	2,394.50	27,399	-2.11%
Mazagon Dock Shipbuilders Ltd	2,439.10	98,392	-2.01%
Bharat Dynamics Ltd	1,400.30	51,335	-1.90%

All Other BSE PSU Stocks

Company	Close Price	Market Cap (Cr)	% Change
State Bank of India	959.75	885,724	0.04%
Bharat Petroleum Corporation Ltd	355.15	154,190	0.03%
BEML Ltd	1,675.40	13,963	-0.49%
Bharat Electronics Ltd	387.35	283,144	-0.54%
Steel Authority of India Ltd	128.52	53,119	-0.49%
NLC India Ltd	236.24	32,607	-1.25%
National Aluminium Company Ltd	263.00	48,294	-1.00%
Hindustan Petroleum Corporation Ltd	449.50	95,603	0.17%
Bharat Heavy Electricals Ltd	275.00	95,705	-0.72%
ITI Ltd	301.35	28,996	-1.13%
Mangalore Refinery And Petrochemicals Ltd	153.64	26,964	-0.05%
IFCI Ltd	47.77	12,876	-1.26%
Hindustan Copper Ltd	359.40	34,750	-0.95%
Oil India Ltd	399.85	64,967	-0.51%
Power Grid Corporation of India Ltd	265.50	246,792	0.36%
Bank of Baroda	286.10	147,927	-1.29%
Canara Bank	145.56	132,023	-0.43%
UCO Bank	28.86	36,177	-0.86%
General Insurance Corporation of India	380.25	66,781	0.57%
Union Bank of India	148.06	112,863	-1.58%
Ircon International Ltd	149.66	14,080	-1.31%
Central Bank of India	36.20	32,748	-0.77%
Bank of Maharashtra	56.72	43,580	-0.54%
Cochin Shipyard Ltd	1,618.80	42,564	0.06%
Punjab & Sind Bank	27.37	19,421	-0.80%
Indian Overseas Bank	36.64	70,595	-0.46%
Indian Bank	782.80	105,104	-1.40%
Oil & Natural Gas Corpn Ltd	239.29	300,920	-0.23%
Jammu and Kashmir Bank Ltd	100.30	11,083	-1.52%
Punjab National Bank	117.16	134,582	-0.57%
NTPC Ltd	321.60	311,748	0.55%
Indian Oil Corporation Ltd	163.07	230,247	0.04%
Life Insurance Corporation of India	858.95	543,159	-0.23%
Hindustan Aeronautics Ltd	4,294.10	287,282	-0.21%
NMDC Ltd	74.41	65,376	-0.56%
Power Finance Corporation Ltd	343.85	113,474	0.39%
SJVN Ltd	73.85	29,029	0.07%
Housing & Urban Development Corporation Ltd	211.06	42,200	-1.13%
GAIL (India) Ltd	168.02	110,429	0.08%
KIOCL Ltd	332.20	20,199	-0.24%
NHPC Ltd	76.87	77,206	0.52%
Container Corporation Of India Ltd	503.25	38,328	-0.47%
Indian Railway Finance Corporation Ltd	112.20	146,694	-1.27%
NBCC (India) Ltd	106.69	28,796	-1.30%
Gujarat Mineral Development Corporation Ltd	486.95	15,483	-0.92%
Indian Renewable Energy Development Agency Ltd	133.02	37,363	-1.07%
REC Ltd	342.60	90,188	-0.07%
Indian Railway Catering & Tourism Corporation Ltd	667.85	53,388	-0.31%
Rites Ltd	223.97	10,754	-1.86%
Rail Vikas Nigam Ltd	308.90	64,406	-1.22%
Gujarat Gas Ltd	394.55	27,157	-0.97%
NMDC Steel Ltd	40.30	11,822	0.27%
NTPC Green Energy Ltd	90.77	76,452	-0.07%

Indian Indices

Index	Final Price	52W Low	52W High	Prev Close
BSE Sensex	84,391.27	71,425.01	86,159.02	84,391.27
Nifty 50	25,758.00	21,743.65	26,325.80	25,758.00
BSE 500	36,743.25	30,571.61	37,691.42	36,743.25
BSE Information Technology	36,513.19	30,458.02	45,791.73	36,513.19
BSE Fast Moving Consumer Goods	19,996.66	18,196.88	21,490.85	19,996.66
BSE Capital Goods	65,909.02	54,567.64	73,853.84	65,909.02
BSE Consumer Durables	59,077.53	49,772.57	67,400.71	59,077.53
BSE Healthcare	43,663.52	37,028.95	46,018.05	43,663.52
BSE 100	26,923.28	22,539.11	27,539.85	26,923.28
BSE 200	11,605.69	9,698.87	11,887.02	11,605.69
BSE Dollex 200	2,147.84	1,886.47	2,261.43	2,147.84
BSE PSU	19,740.14	15,647.00	20,846.31	19,740.14
BSE Teck	18,345.33	15,284.97	20,703.86	18,345.33
Nifty Next 50	67,572.40	56,192.45	73,443.90	67,572.40
Nifty50 USD	9,916.70	9,657.05	10,443.40	9,916.70
Nifty 500	23,408.80	19,519.85	24,035.00	23,408.80
BSE Dollex 30	7,701.67	6,858.67	8,071.26	7,701.67
BSE BANKEX	66,123.55	54,277.32	67,384.68	66,123.55
Nifty IT	37,789.90	30,918.95	46,088.90	37,789.90
BSE Auto	60,882.99	42,834.11	62,496.62	60,882.99
BSE Metal	33,635.17	25,884.45	35,909.68	33,635.17
BSE Oil & Gas	27,678.69	21,949.84	29,249.06	27,678.69
BSE MidCap	45,590.11	37,203.21	48,264.25	45,590.11
BSE SmallCap	50,305.70	41,013.68	57,827.69	50,305.70
Nifty Bank	58,960.40	47,702.90	60,114.30	58,960.40
Nifty Energy	34,635.25	29,313.20	37,714.95	34,635.25
Nifty Pharma	22,561.50	19,121.10	23,604.45	22,561.50
Nifty Midcap 100	59,007.75	46,865.70	61,311.25	59,007.75
Nifty 100	26,259.25	22,177.35	26,859.50	26,259.25
BSE Dollex 100	3,096.01	2,720.43	3,247.42	3,095.99
BSE Realty	6,734.49	5,805.38	8,871.98	6,734.49
Nifty Infrastructure	9,405.65	7,589.95	9,729.85	9,405.65
Nifty Realty	866.70	765.80	1,137.50	866.70
Nifty PSU Bank	8,193.55	5,530.35	8,665.70	8,193.55
Nifty Midcap 50	16,918.75	13,269.65	17,498.55	16,918.75
BSE Power	6,424.46	5,669.71	7,680.94	6,424.46
Nifty MNC	29,749.30	23,981.05	30,697.55	29,749.30
India VIX	10.91	9.40	23.19	10.91
Nifty FMCG	54,506.00	50,199.35	59,302.55	54,506.00
Nifty PSE	9,488.70	7,956.45	10,398.50	9,488.70
Nifty Services Sector	33,441.15	29,070.85	34,216.65	33,441.15
Nifty50 Shariah	4,740.75	4,235.90	5,206.45	4,740.75
Nifty500 Shariah	7,026.05	6,004.55	7,729.25	7,026.05
BSE IPO	15,105.08	11,832.48	17,158.25	15,105.08
Nifty Smallcap 100	17,090.15	14,084.30	19,716.20	17,090.15
Nifty India Consumption	12,075.10	10,090.65	12,716.20	12,075.10
Nifty Auto	27,358.25	19,316.65	28,099.65	27,358.25
Nifty Metal	10,159.00	7,690.20	10,837.45	10,159.00
Nifty 200	14,277.45	11,941.45	14,642.65	14,277.45
Nifty Media	1,411.80	1,344.40	2,043.40	1,411.80
Nifty Commodities	9,053.40	7,502.95	9,530.35	9,053.40
Nifty Financial Services	27,404.30	22,320.85	28,065.50	27,404.30
Nifty Dividend Opportunities 50	6,199.65	5,288.60	6,675.40	6,199.65
Nifty50 Dividend Points	249.14	4.22	289.38	249.14
Nifty Low Volatility 50	25,374.10	21,994.70	25,912.80	0.00
Nifty High Beta 50	3,759.95	2,927.85	4,032.45	0.00
Nifty Alpha 50	49,446.65	39,846.10	59,566.10	49,446.65
BSE SME IPO	99,328.15	80,089.76	122,298.30	99,328.15
Nifty 100 Liquid 15	7,342.95	5,985.30	7,617.60	7,342.95
Nifty CPSE	6,217.25	5,284.25	6,681.80	6,217.25
Nifty50 Value 20	13,109.15	11,375.50	14,115.15	13,109.15
Nifty Shariah 25	8,336.20	7,121.55	8,801.00	8,788.61
Nifty Growth Sectors 15	12,282.90	9,722.65	12,549.15	12,282.90
BSE India Infrastructure Index	560.73	492.74	655.81	560.73
BSE CPSE	3,662.59	3,057.56	4,016.32	3,662.59
Nifty 100 Equal Weight	33,156.10	27,699.35	34,252.10	33,156.10
BSE LargeCap	9,865.84	8,286.22	10,090.16	9,865.84
BSE Commodities	7,604.30	6,463.97	8,153.50	7,604.30
BSE Consumer Discretionary	9,700.64	7,774.05	10,319.22	9,700.64
BSE Energy	11,823.00	9,597.62	12,273.39	11,823.00
BSE Financial Services	13,018.92	10,599.58	13,336.10	13,018.92
BSE Industrials	14,306.38	11,380.29	16,044.95	14,306.38
BSE Telecommunication	3,039.05	2,439.79	3,200.99	3,039.05
BSE Utilities	5,028.15	4,474.43	5,895.91	5,028.15
BSE India Manufacturing Index	1,077.94	875.54	1,102.97	1,077.94
BSE MidCap Select Index	17,190.72	13,537.75	18,148.25	17,190.72
BSE SmallCap Select Index	7,841.76	5,962.56	8,551.88	7,841.76
Nifty Midcap Liquid 15	15,963.75	11,541.70	16,755.80	15,963.75
Nifty100 Quality 30	5,772.15	4,785.60	5,890.75	5,772.15
Nifty Private Bank	28,475.10	23,508.05	28,960.60	28,475.10
BSE SENSEX 50	26,882.70	22,582.21	27,482.85	26,882.70
BSE SENSEX Next 50	85,259.76	69,787.64	87,584.69	85,259.76
BSE Bharat 22 Index	8,846.12	7,356.51	9,156.98	8,846.12
BSE 100 ESG Index (INR)	430.08	362.03	439.98	430.08
BSE 150 MidCap Index	16,026.26	12,866.17	16,650.73	16,026.26
BSE 250 SmallCap Index	6,522.14	5,296.93	7,430.60	6,522.14
BSE 250 LargeMidCap Index	10,986.51	9,161.54	11,265.24	10,986.51
BSE 400 MidSmallCap Index	11,856.72	9,555.95	12,677.43	11,856.72
BSE Dividend Stability Index	1,023.52	855.12	1,046.74	1,023.52
BSE Enhanced Value Index	999.22	787.71	1,049.04	999.22
BSE Low Volatility Index	1,858.22	1,584.80	1,895.82	1,858.22
BSE Momentum Index	2,187.57	1,763.06	2,350.15	2,187.57
BSE Quality Index	1,844.87	1,508.42	1,907.91	1,844.87
Nifty 50 Equal Weight	32,586.00	26,907.05	33,405.50	32,586.00
Nifty 100 Low Volatility 30	20,836.45	17,504.05	21,165.60	20,836.45
Nifty Tata Group 25% Cap	14,645.50	13,221.90	17,342.50	14,645.50
BSE Diversified Financials Revenue Growth	1,669.55	1,301.76	1,702.59	1,669.55
BSE 100 LargeCap TMC Index	9,471.88	7,960.27	9,688.38	9,471.88
BSE Private Banks Index	20,916.15	16,829.71	21,306.37	20,916.15
Nifty Quality Low-Volatility 30	17,529.15	15,063.65	17,880.10	17,529.15
Nifty SME Emerge	14,538.75	14,089.70	15,662.85	14,538.75
Nifty500 Value 50	14,708.15	11,829.30	15,355.45	14,708.15
Nifty LargeMidcap 250	16,503.80	13,526.30	16,985.20	16,503.80
Nifty Midcap 150	21,707.90	17,269.50	22,495.40	0.00
Nifty MidSmallcap 400	19,663.60	15,832.85	20,766.65	19,663.60
Nifty Smallcap 50	8,355.00	6,776.05	9,505.50	8,355.00
Nifty Smallcap 250	16,168.00	13,314.70	18,548.25	16,168.00
Nifty100 Enhanced ESG	5,151.30	4,242.15	5,249.10	5,151.30
Nifty100 ESG	5,105.50	4,211.60	5,202.15	5,105.50
Nifty200 Quality 30	20,991.85	17,440.65	21,787.40	20,991.85
Nifty Alpha Quality Low-Volatility 30	22,677.50	19,197.65	23,712.60	22,677.50
Nifty Alpha Quality Value Low-Volatility 30	21,199.80	17,517.50	21,593.70	0.00
Nifty Alpha Low-Volatility 30	26,824.80	23,354.15	28,469.90	26,824.80
Nifty Consumer Durables	35,954.70	32,205.30	43,762.10	35,954.70
Nifty Oil & Gas	11,799.95	9,327.50	12,296.50	11,799.95
Nifty 100 Alpha 30 Index	17,862.20	15,108.10	19,474.30	17,862.20
Nifty Midcap150 Quality 50	23,562.00	19,848.35	25,326.55	23,562.00
Nifty Financial Services 25/50	29,814.00	23,941.55	30,634.35	29,814.00
Nifty200 Momentum 30	30,982.80	25,133.95	35,490.75	30,982.80
Nifty100 ESG Sector Leaders	4,288.30	3,610.90	4,380.65	4,288.30
Nifty Healthcare Index	14,577.45	12,561.70	15,112.50	14,577.45
Nifty 500 Multicap 50:25:25	16,120.95	13,318.60	16,652.10	16,120.95
Nifty India Manufacturing	14,942.85	11,676.20	15,491.45	14,942.85
Nifty Midcap Select	13,534.35	10,382.55	14,118.40	13,534.35
Nifty Microcap 250	22,210.40	18,526.65	26,476.90	22,210.40
Nifty India Digital Index	9,409.65	7,334.40	10,152.15	9,409.65
Nifty Total Market	13,136.35	10,954.70	13,500.30	13,136.35
Nifty Financial Services Ex-Bank	31,393.70	23,850.75	32,420.40	31,393.70
NIFTY Housing	11,468.15	9,839.70	12,072.15	11,468.15
Nifty India Defence	7,521.40	5,025.35	9,195.15	7,521.40
NIFTY Mobility	22,555.65	16,712.45	23,455.15	22,555.65
Nifty Non-Cyclical Consumer	15,719.30	13,980.90	16,983.45	15,719.30
Nifty Transportation & Logistics	25,285.35	18,482.85	26,459.70	25,285.35
BSE Services	1,514.33	1,217.97	1,646.98	1,514.33
Nifty200 Alpha30	24,758.10	20,275.90	27,364.25	24,758.10
Nifty Midcap150 Momentum 50	61,115.10	49,575.25	68,439.80	61,115.10
Nifty MidSmall Financial Services	20,232.35	13,363.10	21,028.05	20,232.35
Nifty MidSmall Healthcare	43,090.60	36,549.55	46,103.35	43,090.60
Nifty MidSmall IT & Telecom	10,091.15	7,836.00	11,569.60	10,091.15
Nifty MidSmall India Consumption	18,710.85	16,870.20	21,008.10	18,710.85
Nifty500 Multicap India Manufacturing 50:30:20	15,513.25	12,294.45	16,134.20	15,513.25
Nifty500 Multicap Infrastructure 50:30:20	14,092.70	11,537.35	14,738.70	14,092.70
BSE SENSEX Next 30	38,833.90	32,124.65	40,553.77	38,833.90
BSE Sensex Sixty	34,536.10	29,130.07	35,322.09	34,536.10
BSE Sensex Sixty 65:35	34,852.68	29,317.31	35,696.92	34,852.68
BSE Power & Energy	3,767.32	3,194.96	3,995.19	3,767.32
BSE 200 Equal Weight	13,059.82	10,802.44	13,500.71	13,059.82
BSE Internet Economy	3,109.93	2,326.54	3,265.21	3,109.93
BSE Capital Markets & Insurance	2,344.80	1,716.05	2,436.96	2,344.80
BSE Focused IT	44,126.76	36,211.60	54,112.22	44,126.76
BSE Premium Consumption	5,321.18	4,368.36	5,740.96	5,321.18
BSE Focused Midcap	24,627.78	18,935.55	25,404.05	24,627.78
BSE Select Business Groups	4,461.79	3,533.92	4,573.84	4,461.79
Nifty Top 10 Equal Weight Index	9,942.10	8,600.25	10,074.35	9,942.10
Nifty India Tourism	8,364.50	7,696.15	9,497.20	8,364.50
Nifty Capital Markets	4,482.10	2,885.10	4,852.85	4,482.10
Nifty500 Momentum 50	52,529.70	41,694.70	62,394.80	52,529.70
Nifty Midsmallcap400 Momentum Quality 100	47,053.75	38,797.30	54,496.05	47,053.75
Nifty Smallcap250 Momentum Quality 100	43,088.80	36,503.50	53,848.25	43,088.80
BSE Sensex Equal Weight	81,533.49	68,200.80	83,303.56	81,533.49
Nifty India New Age Consumption	11,625.60	9,627.40	12,450.05	11,625.60
Nifty India Select 5 Corporate Groups	37,883.40	30,192.20	38,776.95	37,883.40
Nifty Smallcap250 Quality 50	25,131.00	21,263.85	31,355.70	25,131.00
Nifty Top 15 Equal Weight	10,924.40	9,048.35	11,106.00	10,924.40
Nifty200 Value 30	13,849.60	10,874.70	14,372.85	13,849.60
Nifty500 Equal Weight	13,863.80	11,381.50	14,810.05	13,863.80
Nifty500 Multicap Momentum Quality 50	40,803.05	33,420.00	48,511.50	40,803.05
Nifty Top 20 Equal Weight	9,593.55	8,028.50	9,767.60	9,593.55
Nifty Core Housing	15,194.65	13,680.90	17,313.75	15,194.65
Nifty IPO	1,992.15	1,617.15	2,295.20	1,992.15
Nifty Rural	15,810.45	12,891.50	16,200.55	15,810.45
Nifty EV & New Age Automotive	3,064.75	2,356.45	3,206.75	3,064.75
Nifty500 LargeMidSmall Equal-Cap Weighted	17,651.00	14,479.00	18,330.05	17,651.00
BSE Select IPO	4,575.38	3,784.03	5,071.31	4,575.38
BSE India Sector Leaders	-	14,728.49	15,661.02	15,195.94
Nifty500 Quality 50	18,627.55	15,400.10	20,217.10	18,627.55
Nifty500 Low Volatility 50	22,784.90	18,739.20	23,211.70	22,784.90
BSE 1000	10,898.70	9,066.73	11,194.09	10,898.70
Nifty500 Multifactor MQVLv50	31,307.55	26,048.40	32,365.50	31,307.55
BSE PSU Bank	4,635.12	3,389.25	4,918.45	4,635.12
BSE India 150	-	18,109.49	19,605.46	19,154.22
Nifty Waves	1,992.35	1,900.10	2,008.25	1,992.35
BSE 500 Quality 50	21,223.36	20,616.67	22,148.58	21,223.36
BSE 500 Momentum 50	42,642.43	41,478.89	44,622.20	42,642.43
Nifty500 Flexicap Quality 30	10,544.95	10,531.65	10,937.25	10,544.95
Nifty Chemicals	28,245.85	27,582.35	29,487.95	28,245.85
Nifty India FPI 150	1,589.25	1,580.95	1,627.85	1,589.25
Nifty India Infrastructure & Logistics	11,042.95	10,890.90	11,731.10	11,042.95
Nifty India Internet	1,404.40	1,393.10	1,474.50	1,404.40
Nifty Total Market Momentum Quality 50	41,306.55	40,875.20	43,765.95	41,306.55
Nifty500 Healthcare	18,648.60	18,507.80	19,228.15	18,648.60

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.