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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.32	101.63	101.63	101.99	100.27	2.07M
February 19, 2026	103.29	100.32	100.32	103.29	100	2.42M
February 18, 2026	99.5	100.78	100.78	101.69	99	2.97M
February 17, 2026	100.45	101.05	101.05	101.17	100.09	2.2M
February 16, 2026	98.91	100.45	100.45	100.97	96.5	4.21M
February 13, 2026	100.45	98.51	98.51	100.98	98.3	1.83M
February 12, 2026	100.55	100.44	100.44	101.4	99.88	1.54M
February 11, 2026	100.25	100.55	100.55	101.14	97.2	1.94M
February 10, 2026	101.1	100.36	100.36	101.1	98.5	2.03M
February 09, 2026	99.82	99.88	99.88	102.31	99.72	2.72M
February 06, 2026	97.29	99.85	99.85	100.12	97.29	2.38M
February 05, 2026	99.91	99.79	99.79	102.4	97.64	3.18M
February 04, 2026	97.64	99.91	99.91	100.39	97.64	4.78M
February 03, 2026	98.29	98.01	98.01	99.74	96.58	2.77M
February 02, 2026	95.71	95.89	95.89	96.69	92.9	5.04M
February 01, 2026	98.19	95.79	95.79	99.9	93	4.29M
January 30, 2026	98.91	98.19	98.19	99	97.4	5.9M
January 29, 2026	98.36	99.28	99.28	99.58	98.08	9.59M
January 28, 2026	93.8	98.08	98.08	99	93.04	9.93M
January 27, 2026	92.18	93.41	93.41	93.8	91.7	3.18M
January 23, 2026	93.06	92.18	92.18	93.43	91.07	4.51M
January 22, 2026	91.56	93.41	93.41	93.6	91	8.57M
January 21, 2026	92.44	91.52	91.52	92.65	90.82	1.07M
January 20, 2026	93.7	91.72	91.72	93.7	91.52	1.28M
January 19, 2026	94.4	93.24	93.24	94.8	93.12	910,125
January 16, 2026	94.66	93.84	93.84	95.19	93.21	1.04M
January 14, 2026	95.73	94.55	94.55	95.73	93.21	2.59M
January 13, 2026	93.15	93.4	93.4	93.99	92.65	1.23M
January 12, 2026	90.19	93.15	93.15	93.39	90.19	1.23M
January 09, 2026	93.29	92.51	92.51	95	92.14	1.21M
January 08, 2026	94.35	92.59	92.59	95.83	90.83	1.31M
January 07, 2026	94.87	94.44	94.44	94.99	94.02	1.27M
January 06, 2026	92.52	94.87	94.87	95.3	91	4.73M
January 05, 2026	94.77	94.9	94.9	95.5	94.53	2.98M
January 02, 2026	94.23	94.73	94.73	94.9	91	6.07M
January 01, 2026	91.75	91.94	91.94	92.3	91.45	739,939
December 31, 2025	88.06	91.75	91.75	91.81	88.05	2.41M
December 30, 2025	91	90.32	90.32	91.03	89.98	868,920
December 29, 2025	88.82	90.27	90.27	91.88	88.82	2.64M
December 26, 2025	92	91.1	91.1	92	90.9	1.36M
December 24, 2025	88.88	91.18	91.18	91.98	88.88	1.48M
December 23, 2025	90.12	91.16	91.16	91.53	89.91	2.56M
December 22, 2025	89.9	89.96	89.96	90.02	89.01	1.11M
December 19, 2025	88.2	89.24	89.24	89.34	86.06	539,796
December 18, 2025	86.7	88.27	88.27	89.14	86.7	559,603
December 17, 2025	89.64	88.73	88.73	89.64	88.5	433,640
December 16, 2025	88.51	88.86	88.86	89.98	88.51	578,048
December 15, 2025	89.99	89.48	89.48	90.49	87.34	704,700
December 12, 2025	89.79	89.58	89.58	90.1	88.4	493,029
December 11, 2025	89.69	89.44	89.44	90.21	89.12	1.16M
December 10, 2025	89.92	89.69	89.69	90.5	89.31	582,033
December 09, 2025	89.3	89.6	89.6	89.72	88	889,023
December 08, 2025	91.17	89.3	89.3	91.35	89.02	1.28M
December 05, 2025	91.12	90.96	90.96	91.25	90.41	643,088
December 04, 2025	90.3	90.95	90.95	91.69	90.3	675,063
December 03, 2025	91.72	90.71	90.71	91.95	90.3	912,570
December 02, 2025	89.66	91.54	91.54	92.19	89.66	778,648
December 01, 2025	92.21	91.96	91.96	92.21	91	675,823
November 28, 2025	91.97	91.56	91.56	93	91.01	572,875
November 27, 2025	91.3	91.97	91.97	92.73	91.3	463,887

CPSE ETF (CPSEETF.NS) NSE