NSE:CPSEETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	103.79	105.00	102.22	102.55	102.55	-1.84%	2,315,420
Mar 12, 2026	102.53	104.90	101.86	104.47	104.47	1.56%	2,152,294
Mar 11, 2026	104.50	104.60	102.50	102.87	102.87	0.24%	1,407,040
Mar 10, 2026	104.75	104.75	101.62	102.62	102.62	0.41%	2,231,191
Mar 9, 2026	106.26	106.26	100.50	102.20	102.20	-1.42%	3,121,625
Mar 6, 2026	103.31	104.68	103.30	103.67	103.67	0.35%	2,623,463
Mar 5, 2026	101.20	104.42	101.11	103.31	103.31	2.08%	4,773,254
Mar 4, 2026	105.39	105.39	99.25	101.20	101.20	-1.09%	4,667,585
Mar 2, 2026	103.48	105.00	99.00	102.32	102.32	-0.52%	3,443,679
Feb 27, 2026	103.08	104.28	102.60	102.86	102.86	-0.40%	3,445,408
Feb 26, 2026	103.32	105.00	102.65	103.27	103.27	-0.05%	1,384,594
Feb 25, 2026	101.96	103.50	100.03	103.32	103.32	0.63%	2,419,633
Feb 24, 2026	101.95	102.91	101.32	102.67	102.67	0.72%	5,991,380
Feb 23, 2026	101.63	105.00	101.35	101.94	101.94	0.31%	2,523,219
Feb 20, 2026	100.32	101.99	100.27	101.63	101.63	1.31%	2,066,552
Feb 19, 2026	103.29	103.29	100.00	100.32	100.32	-0.46%	2,417,498
Feb 18, 2026	99.50	101.69	99.00	100.78	100.78	-0.27%	2,965,670
Feb 17, 2026	100.45	101.17	100.09	101.05	101.05	0.60%	2,200,503
Feb 16, 2026	98.91	100.97	96.50	100.45	100.45	1.97%	4,210,796
Feb 13, 2026	100.45	100.98	98.30	98.51	98.51	-1.92%	1,834,638
Feb 12, 2026	100.55	101.40	99.88	100.44	100.44	-0.11%	1,538,170
Feb 11, 2026	100.25	101.14	97.20	100.55	100.55	0.19%	1,940,638
Feb 10, 2026	101.10	101.10	98.50	100.36	100.36	0.48%	2,032,037
Feb 9, 2026	99.82	102.31	99.72	99.88	99.88	0.06%	2,720,010
Feb 6, 2026	97.29	100.12	97.29	99.82	99.82	0.03%	2,377,873
Feb 5, 2026	99.91	102.40	97.64	99.79	99.79	-0.12%	3,182,572
Feb 4, 2026	97.64	100.39	97.64	99.91	99.91	1.94%	4,777,562
Feb 3, 2026	98.29	99.74	96.58	98.01	98.01	2.21%	2,768,790
Feb 2, 2026	95.71	96.69	92.90	95.89	95.89	1.31%	5,035,603
Feb 1, 2026	98.19	99.90	93.00	94.65	94.65	-3.61%	7,092,669
Jan 30, 2026	98.91	99.00	97.40	98.19	98.19	-1.10%	5,899,969
Jan 29, 2026	98.36	99.58	98.08	99.28	99.28	1.22%	9,588,520
Jan 28, 2026	93.80	99.00	93.04	98.08	98.08	5.00%	9,932,538
Jan 27, 2026	92.18	93.80	91.70	93.41	93.41	1.33%	3,180,486
Jan 23, 2026	93.06	93.43	91.07	92.18	92.18	-1.32%	4,507,124
Jan 22, 2026	91.56	93.60	91.00	93.41	93.41	2.07%	8,567,550
Jan 21, 2026	92.44	92.65	90.82	91.52	91.52	-0.22%	1,063,008
Jan 20, 2026	93.70	93.70	91.52	91.72	91.72	-1.63%	1,283,084
Jan 19, 2026	94.40	94.80	93.12	93.24	93.24	-0.64%	910,125
Jan 16, 2026	94.66	95.19	93.21	93.84	93.84	-0.75%	1,044,318
Jan 14, 2026	95.73	95.73	93.21	94.55	94.55	1.23%	2,588,682
Jan 13, 2026	93.15	93.99	92.65	93.40	93.40	0.27%	1,226,348
Jan 12, 2026	90.19	93.39	90.19	93.15	93.15	0.69%	1,224,369
Jan 9, 2026	93.29	95.00	92.14	92.51	92.51	-0.09%	1,208,438
Jan 8, 2026	94.35	95.83	90.83	92.59	92.59	-1.96%	1,309,619
Jan 7, 2026	94.87	94.99	94.02	94.44	94.44	-0.45%	1,267,855
Jan 6, 2026	92.52	95.30	91.00	94.87	94.87	-0.03%	4,725,812
Jan 5, 2026	94.77	95.50	94.53	94.90	94.90	0.18%	2,984,005
Jan 2, 2026	94.23	94.90	91.00	94.73	94.73	3.03%	6,069,641
Jan 1, 2026	91.75	92.30	91.45	91.94	91.94	0.21%	739,939