NSE:CPSEETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	105.55	105.55	103.62	103.81	103.81	-0.83%	948,001
May 21, 2026	106.47	106.47	104.50	104.68	104.68	0.01%	668,347
May 20, 2026	105.70	105.70	103.35	104.67	104.67	-0.20%	725,594
May 19, 2026	106.25	106.25	104.31	104.88	104.88	0.19%	1,247,934
May 18, 2026	105.89	106.90	103.80	104.68	104.68	-1.14%	1,278,868
May 15, 2026	107.00	107.00	105.43	105.89	105.89	-0.20%	935,906
May 14, 2026	102.83	107.30	102.83	106.10	106.10	0.60%	1,906,302
May 13, 2026	101.85	107.10	101.85	105.47	105.47	0.45%	1,888,131
May 12, 2026	106.85	106.85	104.80	105.00	105.00	-0.48%	1,987,520
May 11, 2026	107.90	107.90	105.31	105.51	105.51	-0.87%	1,542,712
May 8, 2026	107.27	107.27	106.10	106.44	106.44	-0.47%	1,083,581
May 7, 2026	104.03	107.68	104.03	106.94	106.94	0.22%	1,725,092
May 6, 2026	107.55	108.90	106.40	106.70	106.70	-0.79%	2,732,656
May 5, 2026	110.00	110.00	106.55	107.55	107.55	-0.43%	1,226,891
May 4, 2026	110.50	110.50	107.32	108.01	108.01	-0.33%	1,794,140
Apr 30, 2026	108.00	109.81	107.30	108.37	108.37	-0.40%	1,814,069
Apr 29, 2026	109.90	109.97	108.53	108.81	108.81	0.19%	1,741,251
Apr 28, 2026	110.12	110.12	107.00	108.60	108.60	1.08%	1,718,293
Apr 27, 2026	107.85	107.85	106.55	107.44	107.44	0.84%	2,827,053
Apr 24, 2026	107.80	107.80	106.00	106.54	106.54	-0.38%	1,102,926
Apr 23, 2026	107.60	107.63	105.42	106.95	106.95	-0.16%	1,195,578
Apr 22, 2026	107.70	107.70	106.14	107.12	107.12	0.56%	2,021,036
Apr 21, 2026	107.80	107.80	106.40	106.52	106.52	-0.38%	1,366,130
Apr 20, 2026	107.06	107.84	105.55	106.93	106.93	0.07%	2,514,975
Apr 17, 2026	106.56	106.99	105.01	106.85	106.85	1.35%	2,884,212
Apr 16, 2026	105.49	105.90	104.78	105.43	105.43	0.39%	2,096,001
Apr 15, 2026	105.08	105.50	103.70	105.02	105.02	1.52%	2,313,256
Apr 13, 2026	103.21	104.31	101.25	103.45	103.45	0.23%	1,702,869
Apr 10, 2026	105.92	105.92	102.58	103.21	103.21	-0.13%	1,496,090
Apr 9, 2026	103.90	103.90	102.03	103.34	103.34	0.92%	1,545,734
Apr 8, 2026	102.31	104.86	101.60	102.40	102.40	0.09%	2,273,743
Apr 7, 2026	100.64	102.49	100.11	102.31	102.31	0.60%	1,604,257
Apr 6, 2026	101.82	101.82	99.69	101.70	101.70	0.87%	1,604,685
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