Nippon Mutual Funds - CPSE ETF (NSE:CPSEETF)
India · Delayed Price · Currency is INR 89.02
+1.19 (1.35%)
Sep 1, 2025, 3:30 PM IST
NSE:CPSEETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 86.50 | 88.20 | 85.67 | 87.83 | 87.83 | -0.05% | 710,976 |
| Aug 28, 2025 | 88.00 | 88.99 | 87.61 | 87.87 | 87.87 | -0.78% | 695,201 |
| Aug 26, 2025 | 88.00 | 91.00 | 88.00 | 88.56 | 88.56 | -1.20% | 609,133 |
| Aug 25, 2025 | 87.33 | 91.71 | 87.33 | 89.64 | 89.64 | 0.08% | 708,915 |
| Aug 22, 2025 | 90.01 | 91.50 | 88.37 | 89.57 | 89.57 | -0.44% | 360,470 |
| Aug 21, 2025 | 91.80 | 92.00 | 88.08 | 89.97 | 89.97 | -0.41% | 579,354 |
| Aug 20, 2025 | 90.31 | 91.97 | 90.20 | 90.34 | 90.34 | 0.03% | 685,902 |
| Aug 19, 2025 | 92.00 | 92.00 | 88.31 | 90.31 | 90.31 | -0.30% | 345,855 |
| Aug 18, 2025 | 91.50 | 91.85 | 87.79 | 90.58 | 90.58 | 0.09% | 686,261 |
| Aug 14, 2025 | 93.35 | 93.35 | 88.80 | 90.50 | 90.50 | -0.64% | 572,835 |
| Aug 13, 2025 | 89.80 | 91.20 | 89.80 | 91.08 | 91.08 | 0.85% | 889,335 |
| Aug 12, 2025 | 87.76 | 91.08 | 87.76 | 90.31 | 90.31 | 0.32% | 795,153 |
| Aug 11, 2025 | 91.08 | 91.08 | 89.52 | 90.02 | 90.02 | 0.23% | 548,503 |
| Aug 8, 2025 | 91.08 | 91.08 | 89.00 | 89.81 | 89.81 | -0.01% | 555,827 |
| Aug 7, 2025 | 90.00 | 91.08 | 89.00 | 89.82 | 89.82 | -0.22% | 770,067 |
| Aug 6, 2025 | 88.00 | 90.70 | 88.00 | 90.02 | 90.02 | -0.10% | 595,299 |
| Aug 5, 2025 | 89.63 | 91.34 | 89.59 | 90.11 | 90.11 | 0.02% | 531,317 |
| Aug 4, 2025 | 90.85 | 91.90 | 89.00 | 90.09 | 90.09 | 0.48% | 591,311 |
| Aug 1, 2025 | 91.00 | 91.00 | 89.50 | 89.66 | 89.66 | -1.02% | 668,258 |
| Jul 31, 2025 | 93.86 | 93.86 | 90.00 | 90.58 | 90.58 | -0.60% | 803,638 |
| Jul 30, 2025 | 88.93 | 91.95 | 88.93 | 91.13 | 91.13 | -0.10% | 526,356 |
| Jul 29, 2025 | 90.00 | 93.10 | 89.70 | 91.22 | 91.22 | 0.43% | 738,043 |
| Jul 28, 2025 | 91.20 | 93.25 | 90.56 | 90.83 | 90.83 | -0.43% | 919,086 |
| Jul 25, 2025 | 93.60 | 93.60 | 91.10 | 91.22 | 91.22 | -1.78% | 1,431,360 |
| Jul 24, 2025 | 93.45 | 94.50 | 92.01 | 92.87 | 92.87 | -0.64% | 667,205 |
| Jul 23, 2025 | 93.26 | 95.00 | 90.53 | 93.47 | 93.47 | 0.15% | 888,035 |
| Jul 22, 2025 | 94.13 | 94.13 | 92.77 | 93.33 | 93.33 | 0.26% | 897,099 |
| Jul 21, 2025 | 94.99 | 94.99 | 92.23 | 93.09 | 93.09 | 0.37% | 687,095 |
| Jul 18, 2025 | 95.04 | 95.04 | 90.98 | 92.75 | 92.75 | -0.61% | 707,890 |
| Jul 17, 2025 | 94.99 | 94.99 | 91.94 | 93.32 | 93.32 | -0.12% | 2,550,779 |
| Jul 16, 2025 | 94.05 | 94.05 | 91.62 | 93.43 | 93.43 | -0.16% | 672,683 |
| Jul 15, 2025 | 95.80 | 95.80 | 93.30 | 93.58 | 93.58 | 0.19% | 733,137 |
| Jul 14, 2025 | 95.65 | 95.65 | 93.01 | 93.40 | 93.40 | 0.09% | 793,931 |
| Jul 11, 2025 | 94.60 | 94.60 | 93.01 | 93.32 | 93.32 | -0.39% | 623,734 |
| Jul 10, 2025 | 94.33 | 94.99 | 93.51 | 93.69 | 93.69 | -0.64% | 651,311 |
| Jul 9, 2025 | 94.15 | 94.65 | 93.65 | 94.29 | 94.29 | 0.15% | 905,464 |
| Jul 8, 2025 | 95.00 | 95.00 | 93.01 | 94.15 | 94.15 | 0.93% | 1,562,174 |
| Jul 7, 2025 | 93.10 | 95.80 | 93.10 | 93.28 | 93.28 | -0.67% | 2,029,197 |
| Jul 4, 2025 | 92.55 | 94.29 | 92.55 | 93.91 | 93.91 | 0.21% | 719,222 |
| Jul 3, 2025 | 95.91 | 95.91 | 93.41 | 93.71 | 93.71 | 0.14% | 722,703 |
| Jul 2, 2025 | 91.85 | 95.08 | 91.85 | 93.58 | 93.58 | -0.67% | 2,519,432 |
| Jul 1, 2025 | 94.60 | 94.79 | 93.51 | 94.21 | 94.21 | -0.02% | 1,124,879 |
| Jun 30, 2025 | 93.63 | 94.71 | 92.86 | 94.23 | 94.23 | 0.22% | 1,239,843 |
| Jun 27, 2025 | 91.20 | 94.35 | 90.73 | 94.02 | 94.02 | 0.51% | 1,392,344 |
| Jun 26, 2025 | 92.24 | 94.05 | 92.24 | 93.54 | 93.54 | 0.60% | 1,309,140 |
| Jun 25, 2025 | 92.87 | 95.67 | 92.86 | 92.98 | 92.98 | -0.39% | 1,204,844 |
| Jun 24, 2025 | 92.05 | 95.00 | 92.05 | 93.34 | 93.34 | -1.14% | 1,823,744 |
| Jun 23, 2025 | 91.18 | 94.60 | 91.18 | 94.42 | 94.42 | 0.96% | 2,252,640 |
| Jun 20, 2025 | 89.73 | 93.99 | 89.73 | 93.52 | 93.52 | 1.61% | 1,863,484 |
| Jun 19, 2025 | 95.00 | 95.00 | 91.20 | 92.04 | 92.04 | -0.70% | 1,098,621 |