CPSE ETF - CPSEETF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	90.81	88.93	88.93	90.81	88.29	489,386
September 05, 2025	90.3	89.38	89.38	90.58	87.25	375,626
September 04, 2025	90.34	89.49	89.49	91.83	89.4	653,041
September 03, 2025	87.83	90.22	90.22	91.08	87.83	525,635
September 02, 2025	90	90.09	90.09	90.9	88.31	953,385
September 01, 2025	90.46	89.02	89.02	90.46	86.51	718,050
August 29, 2025	86.5	87.83	87.83	88.2	85.67	710,976
August 28, 2025	88	87.87	87.87	88.99	87.61	695,201
August 26, 2025	88	88.56	88.56	91	88	609,133
August 25, 2025	87.33	89.64	89.64	91.71	87.33	708,915
August 22, 2025	90.01	89.57	89.57	91.5	88.37	360,466
August 21, 2025	91.8	89.97	89.97	92	88.08	579,354
August 20, 2025	90.31	90.34	90.34	91.97	90.2	685,902
August 19, 2025	92	90.31	90.31	92	88.31	345,855
August 18, 2025	91.5	90.58	90.58	91.85	87.79	686,261
August 14, 2025	93.35	90.5	90.5	93.35	88.8	572,835
August 13, 2025	89.8	91.08	91.08	91.2	89.8	889,335
August 12, 2025	87.76	90.31	90.31	91.08	87.76	795,153
August 11, 2025	91.08	90.02	90.02	91.08	89.52	548,503
August 08, 2025	91.08	89.81	89.81	91.08	89	555,469
August 07, 2025	90	89.82	89.82	91.08	89	769,189
August 06, 2025	88	90.02	90.02	90.7	88	595,299
August 05, 2025	89.63	90.11	90.11	91.34	89.59	531,317
August 04, 2025	90.85	90.09	90.09	91.9	89	591,311
August 01, 2025	91	89.66	89.66	91	89.5	668,258
July 31, 2025	93.86	90.58	90.58	93.86	90	803,638
July 30, 2025	88.93	91.13	91.13	91.95	88.93	526,356
July 29, 2025	90	91.22	91.22	93.1	89.7	738,043
July 28, 2025	91.2	90.83	90.83	93.25	90.56	919,086
July 25, 2025	93.6	91.22	91.22	93.6	91.1	1.43M
July 24, 2025	93.45	92.87	92.87	94.5	92.01	667,205
July 23, 2025	93.26	93.47	93.47	95	90.53	888,035
July 22, 2025	94.13	93.33	93.33	94.13	92.77	897,099
July 21, 2025	94.99	93.09	93.09	94.99	92.23	687,095
July 18, 2025	95.04	92.75	92.75	95.04	90.98	707,890
July 17, 2025	94.99	93.32	93.32	94.99	91.94	2.55M
July 16, 2025	94.05	93.43	93.43	94.05	91.62	672,683
July 15, 2025	95.8	93.58	93.58	95.8	93.3	733,137
July 14, 2025	95.65	93.4	93.4	95.65	93.01	793,931
July 11, 2025	94.6	93.32	93.32	94.6	93.01	623,731
July 10, 2025	94.33	93.73	93.73	94.99	93.51	572,773
July 09, 2025	94.15	94.29	94.29	94.65	93.65	905,464
July 08, 2025	95	94.15	94.15	95	93.01	1.56M
July 07, 2025	93.1	93.28	93.28	95.8	93.1	2.03M
July 04, 2025	92.55	93.91	93.91	94.29	92.55	719,222
July 03, 2025	95.91	93.71	93.71	95.91	93.41	722,703
July 02, 2025	91.85	93.58	93.58	95.08	91.85	2.52M
July 01, 2025	94.6	94.21	94.21	94.79	93.51	1.12M
June 30, 2025	93.63	94.23	94.23	94.71	92.86	1.24M
June 27, 2025	91.2	94.02	94.02	94.35	90.73	1.39M
June 26, 2025	92.24	93.54	93.54	94.05	92.24	1.31M
June 25, 2025	92.87	92.98	92.98	95.67	92.86	1.2M
June 24, 2025	92.05	93.34	93.34	95	92.05	1.82M
June 23, 2025	91.18	94.42	94.42	94.6	91.18	2.25M
June 20, 2025	89.73	93.52	93.52	93.99	89.73	1.86M
June 19, 2025	95	92.04	92.04	95	91.2	1.1M
June 18, 2025	93.7	92.69	92.69	93.79	92.5	972,837
June 17, 2025	96.16	93.34	93.34	96.16	93.13	1.56M
June 16, 2025	92	93.82	93.82	94.49	92	1.69M
June 13, 2025	92	92.64	92.64	92.93	90	1.78M

CPSE ETF (CPSEETF.NS) NSE