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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	91.88	92.34	92.34	92.46	91.36	947,532
November 25, 2025	91.41	91.47	91.47	91.94	91.32	1.16M
November 24, 2025	90.85	91.47	91.47	93.14	89.82	733,383
November 21, 2025	95.56	92.6	92.6	95.56	92.52	435,490
November 19, 2025	93.49	93.06	93.06	93.78	92.53	508,829
November 18, 2025	93.92	93.09	93.09	95.48	91.81	629,828
November 17, 2025	93.78	93.6	93.6	93.9	93.33	779,247
November 14, 2025	92.6	93.4	93.4	93.55	92.56	906,131
November 13, 2025	92.43	92.56	92.56	93.26	92.32	711,259
November 12, 2025	93.03	93.03	93.03	93.55	92.55	730,544
November 11, 2025	94.65	92.82	92.82	94.65	91.81	783,399
November 10, 2025	89.74	92.35	92.35	92.76	89.74	687,652
November 07, 2025	92.05	92.05	92.05	92.29	91	2.44M
November 06, 2025	93.36	91.77	91.77	93.36	91.61	1.14M
November 04, 2025	94.86	93.13	93.13	94.86	90.6	781,124
November 03, 2025	94.78	94.37	94.37	95	94	756,102
October 31, 2025	95	94.65	94.65	95	94.12	855,652
October 30, 2025	95.5	94.83	94.83	95.51	94.16	934,682
October 29, 2025	91.01	94.77	94.77	95.3	91.01	2.15M
October 28, 2025	94.99	93.82	93.82	94.99	93.42	746,252
October 27, 2025	95.49	94.55	94.55	95.49	94.39	980,088
October 24, 2025	92.11	94.57	94.57	95.09	92.11	1.17M
October 23, 2025	92	94.48	94.48	94.92	92	1.53M
October 21, 2025	96	94.09	94.09	96	91.65	503,020
October 20, 2025	94.14	94	94	94.37	93.72	1.18M
October 17, 2025	94.4	93.77	93.77	94.4	93.27	1.06M
October 16, 2025	93.92	93.91	93.91	94	93.51	1.08M
October 15, 2025	92.88	93.55	93.55	93.92	92.4	937,103
October 14, 2025	93.6	92.39	92.39	93.8	92.36	788,311
October 13, 2025	94	93.03	93.03	94	92.5	1.28M
October 10, 2025	93.33	93.59	93.59	93.95	92.64	992,011
October 09, 2025	92.5	92.81	92.81	92.95	91.9	1.33M
October 08, 2025	94.14	92.44	92.44	94.67	92.3	867,031
October 07, 2025	93.96	93.74	93.74	94.35	90.6	1.47M
October 06, 2025	91.34	93.4	93.4	93.97	91.34	1.01M
October 03, 2025	91.5	93.69	93.69	93.75	91.5	1.59M
October 01, 2025	92.35	92.74	92.74	93.5	92.21	893,334
September 30, 2025	92.7	92.35	92.35	93.06	92.02	508,885
September 29, 2025	91.7	92.16	92.16	93.08	91	856,815
September 26, 2025	90.07	91.76	91.76	93.33	90.07	2.57M
September 25, 2025	93.78	92.86	92.86	94.3	92.5	1.36M
September 24, 2025	90.83	93.32	93.32	93.74	90.83	1.64M
September 23, 2025	93.05	93.16	93.16	93.5	92.26	2.57M
September 22, 2025	93.2	93.03	93.03	93.43	92.29	1.15M
September 19, 2025	92.9	93.02	93.02	93.38	92	819,454
September 18, 2025	93.97	92.9	92.9	94	92.5	1.14M
September 17, 2025	93.33	93.43	93.43	93.52	89.92	2.85M
September 16, 2025	92.25	92.7	92.7	92.82	89.27	3.42M
September 15, 2025	89.24	91.56	91.56	92.08	89.24	930,632
September 12, 2025	91.35	91.53	91.53	91.7	88.41	1.16M
September 11, 2025	88.81	90.68	90.68	90.99	88.68	1.06M
September 10, 2025	88.08	89.85	89.85	90.15	86.53	1.22M
September 09, 2025	86.7	88.75	88.75	90.57	86.26	683,405
September 08, 2025	90.81	88.93	88.93	90.81	88.29	489,386

CPSE ETF (CPSEETF.NS) NSE