Nippon Mutual Funds - CPSE ETF (NSE:CPSEETF)
India · Delayed Price · Currency is INR 91.77
-1.36 (-1.46%)
Nov 6, 2025, 3:30 PM IST
NSE:CPSEETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 93.36 | 93.36 | 91.61 | 91.77 | 91.77 | -1.46% | 1,144,341 |
| Nov 4, 2025 | 94.86 | 94.86 | 90.60 | 93.13 | 93.13 | -1.31% | 781,124 |
| Nov 3, 2025 | 94.78 | 95.00 | 94.00 | 94.37 | 94.37 | -0.30% | 756,102 |
| Oct 31, 2025 | 95.00 | 95.00 | 94.12 | 94.65 | 94.65 | -0.19% | 855,652 |
| Oct 30, 2025 | 95.50 | 95.51 | 94.16 | 94.83 | 94.83 | 0.06% | 934,682 |
| Oct 29, 2025 | 91.01 | 95.30 | 91.01 | 94.77 | 94.77 | 1.01% | 2,153,803 |
| Oct 28, 2025 | 94.99 | 94.99 | 93.42 | 93.82 | 93.82 | -0.77% | 746,252 |
| Oct 27, 2025 | 95.49 | 95.49 | 94.39 | 94.55 | 94.55 | -0.02% | 980,088 |
| Oct 24, 2025 | 92.11 | 95.09 | 92.11 | 94.57 | 94.57 | 0.10% | 1,172,800 |
| Oct 23, 2025 | 92.00 | 94.92 | 92.00 | 94.48 | 94.48 | 0.41% | 1,531,674 |
| Oct 21, 2025 | 96.00 | 96.00 | 91.65 | 94.09 | 94.09 | 0.10% | 503,020 |
| Oct 20, 2025 | 94.14 | 94.37 | 93.72 | 94.00 | 94.00 | 0.25% | 1,184,492 |
| Oct 17, 2025 | 94.40 | 94.40 | 93.27 | 93.77 | 93.77 | -0.15% | 1,056,892 |
| Oct 16, 2025 | 93.92 | 94.00 | 93.51 | 93.91 | 93.91 | 0.38% | 1,081,891 |
| Oct 15, 2025 | 92.88 | 93.92 | 92.40 | 93.55 | 93.55 | 1.26% | 937,103 |
| Oct 14, 2025 | 93.60 | 93.80 | 92.36 | 92.39 | 92.39 | -0.69% | 788,311 |
| Oct 13, 2025 | 94.00 | 94.00 | 92.50 | 93.03 | 93.03 | -0.60% | 1,278,828 |
| Oct 10, 2025 | 93.33 | 93.95 | 92.64 | 93.59 | 93.59 | 0.84% | 992,011 |
| Oct 9, 2025 | 92.50 | 92.95 | 91.90 | 92.81 | 92.81 | 0.40% | 1,329,235 |
| Oct 8, 2025 | 94.14 | 94.67 | 92.30 | 92.44 | 92.44 | -1.39% | 867,031 |
| Oct 7, 2025 | 93.96 | 94.35 | 90.60 | 93.74 | 93.74 | 0.36% | 1,472,214 |
| Oct 6, 2025 | 91.34 | 93.97 | 91.34 | 93.40 | 93.40 | -0.31% | 1,010,775 |
| Oct 3, 2025 | 91.50 | 93.75 | 91.50 | 93.69 | 93.69 | 1.02% | 1,589,262 |
| Oct 1, 2025 | 92.35 | 93.50 | 92.21 | 92.74 | 92.74 | 0.42% | 893,334 |
| Sep 30, 2025 | 92.70 | 93.06 | 92.02 | 92.35 | 92.35 | 0.21% | 508,885 |
| Sep 29, 2025 | 91.70 | 93.08 | 91.00 | 92.16 | 92.16 | 0.44% | 856,815 |
| Sep 26, 2025 | 90.07 | 93.33 | 90.07 | 91.76 | 91.76 | -1.18% | 2,572,242 |
| Sep 25, 2025 | 93.78 | 94.30 | 92.50 | 92.86 | 92.86 | -0.49% | 1,359,555 |
| Sep 24, 2025 | 90.83 | 93.74 | 90.83 | 93.32 | 93.32 | 0.17% | 1,642,412 |
| Sep 23, 2025 | 93.05 | 93.50 | 92.26 | 93.16 | 93.16 | 0.14% | 2,567,402 |
| Sep 22, 2025 | 93.20 | 93.43 | 92.29 | 93.03 | 93.03 | 0.01% | 1,147,969 |
| Sep 19, 2025 | 92.90 | 93.38 | 92.00 | 93.02 | 93.02 | 0.13% | 819,454 |
| Sep 18, 2025 | 93.97 | 94.00 | 92.50 | 92.90 | 92.90 | -0.57% | 1,138,601 |
| Sep 17, 2025 | 93.33 | 93.52 | 89.92 | 93.43 | 93.43 | 0.79% | 2,847,403 |
| Sep 16, 2025 | 92.25 | 92.82 | 89.27 | 92.70 | 92.70 | 1.25% | 3,417,273 |
| Sep 15, 2025 | 89.24 | 92.08 | 89.24 | 91.56 | 91.56 | 0.03% | 930,632 |
| Sep 12, 2025 | 91.35 | 91.70 | 88.41 | 91.53 | 91.53 | 0.94% | 1,160,055 |
| Sep 11, 2025 | 88.81 | 90.99 | 88.68 | 90.68 | 90.68 | 0.92% | 1,055,131 |
| Sep 10, 2025 | 88.08 | 90.15 | 86.53 | 89.85 | 89.85 | 1.24% | 1,223,046 |
| Sep 9, 2025 | 86.70 | 90.57 | 86.26 | 88.75 | 88.75 | -0.20% | 683,405 |
| Sep 8, 2025 | 90.81 | 90.81 | 88.29 | 88.93 | 88.93 | -0.48% | 489,420 |
| Sep 5, 2025 | 90.30 | 90.58 | 87.25 | 89.36 | 89.36 | -0.15% | 448,942 |
| Sep 4, 2025 | 90.34 | 91.83 | 89.40 | 89.49 | 89.49 | -0.81% | 653,041 |
| Sep 3, 2025 | 87.83 | 91.08 | 87.83 | 90.22 | 90.22 | 0.14% | 525,635 |
| Sep 2, 2025 | 90.00 | 90.90 | 88.31 | 90.09 | 90.09 | 1.20% | 953,385 |
| Sep 1, 2025 | 90.46 | 90.46 | 86.51 | 89.02 | 89.02 | 1.35% | 718,050 |
| 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 |