We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

CPSEETF

NSE
80.25 INR
0.79
0.97%
Last update Mar 10, 3:29 PM IST
Market open
Day range
80.15000
82.41000
Previous close
81.040001
Open
81.68000
Access this ETF data via API
Subscribe
CPSE Exchange Traded Fund
80.25
0.79
0.97%

Historical data

Prices

Date Open High Low Close % Change Volume
Mar 10, 2025 81.68 82.41 80.15 80.25 -1.75% 2609445
Mar 07, 2025 81.90 82.12 80.81 81.04 -1.05% 1672675
Mar 06, 2025 82 82 80.01 81.45 -0.67% 4752884
Mar 05, 2025 78.25 80.25 76.55 80.11 2.38% 2159433
Mar 04, 2025 79 79 75.50 77.65 -1.71% 1584739
Mar 03, 2025 76.63 78 75.36 76.83 0.26% 1596422
Feb 28, 2025 78.34 78.34 75.69 76.56 -2.27% 1808218
Feb 27, 2025 80.60 80.60 77.12 77.71 -3.59% 899929
Feb 25, 2025 78.95 79.40 78.08 78.26 -0.87% 898977
Feb 24, 2025 79.95 80.71 78.71 78.91 -1.30% 1097038
Feb 21, 2025 81.62 81.62 79.80 79.95 -2.05% 3733421
Feb 20, 2025 79.64 81.04 78.21 80.85 1.52% 4821557
Feb 19, 2025 78.45 79.37 77.21 78.92 0.60% 1477608
Feb 18, 2025 78.20 78.31 76.25 78.13 -0.09% 2523827
Feb 17, 2025 77.30 77.60 75.01 77.46 0.21% 3647478
Feb 14, 2025 79.59 79.59 75.90 76.60 -3.76% 11280156
Feb 13, 2025 79.35 79.48 78.05 78.77 -0.73% 1845414
Feb 12, 2025 81.40 81.40 76.74 78.38 -3.71% 2981213
Feb 11, 2025 81.70 81.70 78.51 79.01 -3.29% 5710121