NSE:CPSEETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	102.00	102.00	98.90	100.82	100.82	-0.69%	1,555,534
Apr 1, 2026	100.00	102.91	100.00	101.52	101.52	1.52%	2,068,971
Mar 30, 2026	100.37	101.79	99.63	100.00	100.00	-0.38%	1,798,846
Mar 27, 2026	101.50	101.50	99.67	100.38	100.38	-0.13%	1,444,524
Mar 25, 2026	101.14	101.19	100.31	100.51	100.51	0.37%	1,298,807
Mar 24, 2026	102.25	102.25	99.16	100.14	100.14	0.39%	4,219,515
Mar 23, 2026	104.81	104.81	99.10	99.75	99.75	-1.98%	2,408,438
Mar 20, 2026	103.64	103.64	101.34	101.76	101.76	0.63%	1,117,889
Mar 19, 2026	102.50	102.60	99.90	101.12	101.12	-0.94%	1,875,216
Mar 18, 2026	102.99	103.08	101.81	102.08	102.08	-0.18%	1,205,210
Mar 17, 2026	102.80	102.80	101.06	102.26	102.26	1.20%	2,615,637
Mar 16, 2026	102.23	103.31	100.07	101.05	101.05	-1.46%	2,241,168
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