NSE:CPSEETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	92.94	93.61	92.77	93.20	-	0.28%	429,377
Sep 22, 2026	90.40	93.52	90.40	92.94	92.94	0.24%	663,335
Sep 21, 2026	92.38	93.04	91.30	92.72	92.72	0.15%	1,087,863
Sep 18, 2026	92.36	92.99	92.10	92.58	92.58	0.31%	392,825
Sep 17, 2026	91.10	93.04	91.10	92.29	92.29	-0.03%	481,374
Sep 16, 2026	92.75	92.75	91.71	92.32	92.32	0.30%	567,759
Sep 15, 2026	93.89	94.36	91.54	92.04	92.04	-1.97%	1,059,209
Sep 11, 2026	94.78	95.25	93.50	93.89	93.89	-0.94%	2,100,651
Sep 10, 2026	95.90	95.90	94.51	94.78	94.78	-0.01%	565,197
Sep 9, 2026	94.00	95.49	93.24	94.79	94.79	0.59%	2,883,640
Sep 8, 2026	94.24	94.40	93.34	94.23	94.23	0.81%	1,324,882
Sep 7, 2026	93.20	94.47	93.20	93.47	93.47	-0.25%	480,522
Sep 4, 2026	95.44	95.44	93.40	93.70	93.70	0.14%	353,172
Sep 3, 2026	93.40	94.30	93.39	93.57	93.57	-0.07%	853,002
Sep 2, 2026	94.84	94.84	92.06	93.64	93.64	1.20%	1,238,289
Sep 1, 2026	93.50	93.50	91.93	92.53	92.53	-0.05%	518,496
Aug 31, 2026	92.84	94.30	92.16	92.58	92.58	-0.19%	562,670
Aug 28, 2026	94.90	94.90	92.51	92.76	92.76	0.18%	981,251
Aug 27, 2026	93.59	93.78	92.41	92.59	92.59	-0.64%	1,259,923
Aug 26, 2026	93.78	94.73	93.10	93.19	93.19	-0.63%	1,166,522
Aug 25, 2026	94.07	94.69	93.42	93.78	93.78	-0.31%	513,537
Aug 24, 2026	94.27	94.98	93.70	94.07	94.07	-0.21%	649,100
Aug 21, 2026	93.00	94.75	93.00	94.27	94.27	0.78%	810,704
Aug 20, 2026	93.14	94.01	92.79	93.54	93.54	0.43%	594,814
Aug 19, 2026	94.50	94.50	93.01	93.14	93.14	-0.90%	1,093,832
Aug 18, 2026	94.00	94.30	93.70	93.99	93.99	0.25%	969,195
Aug 17, 2026	93.85	94.39	93.51	93.76	93.76	-0.10%	1,296,788
Aug 14, 2026	94.20	94.57	93.75	93.85	93.85	-0.55%	548,323
Aug 13, 2026	94.97	94.97	93.79	94.37	94.37	0.54%	617,371
Aug 12, 2026	93.84	94.98	93.21	93.86	93.86	0.02%	1,031,400
Aug 11, 2026	96.14	96.14	93.28	93.84	93.84	0.04%	1,138,622
Aug 10, 2026	95.80	95.80	93.70	93.80	93.80	-0.50%	2,652,988
Aug 7, 2026	94.30	95.79	93.85	94.27	94.27	0.06%	880,048
Aug 6, 2026	96.63	96.63	93.87	94.21	94.21	-0.56%	1,103,837
Aug 5, 2026	95.99	95.99	94.20	94.74	94.74	0.13%	677,252
Aug 4, 2026	95.99	95.99	94.50	94.62	94.62	-0.28%	817,151
Aug 3, 2026	94.99	96.29	94.70	94.89	94.89	-0.02%	757,122
Jul 31, 2026	95.00	95.41	94.37	94.91	94.91	0.35%	813,009
Jul 30, 2026	94.03	94.70	93.79	94.58	94.58	0.58%	534,441
Jul 29, 2026	94.27	95.26	93.70	94.03	94.03	-0.25%	1,019,834
Jul 28, 2026	96.06	96.45	94.03	94.27	94.27	-1.86%	1,461,178
Jul 27, 2026	96.99	96.99	95.90	96.06	96.06	-0.18%	524,348
Jul 24, 2026	96.75	96.85	95.85	96.23	96.23	-0.54%	470,595
Jul 23, 2026	98.70	98.70	95.00	96.75	96.75	-0.01%	459,385
Jul 22, 2026	98.00	98.00	95.00	96.76	96.76	0.04%	435,201
Jul 21, 2026	97.44	97.44	96.20	96.72	96.72	-0.05%	542,209
Jul 20, 2026	95.69	96.95	95.69	96.77	96.77	1.13%	715,011
Jul 17, 2026	97.91	97.91	94.10	95.69	95.69	0.17%	566,328
Jul 16, 2026	95.91	96.91	95.50	95.53	95.53	-0.40%	386,896
Jul 15, 2026	96.00	97.85	95.60	95.91	95.91	-0.66%	671,223