Australia markets open in 4 hours 34 minutes

CPSE ETF (CPSEETF.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
94.53+0.88 (+0.94%)
At close: 03:30PM IST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202494.4595.2893.1294.3694.366,195,506
27 June 202492.9993.9292.4993.6593.655,454,078
26 June 202493.1593.9092.5592.9192.913,257,773
25 June 202493.9994.2892.7892.9192.913,782,001
24 June 202493.4494.0092.0093.5493.544,412,694
21 June 202494.0094.3993.0593.1893.182,875,093
20 June 202494.8094.8091.1093.6393.633,511,066
19 June 202495.1895.8993.5093.8493.845,784,378
18 June 202494.9095.2993.8395.1895.187,065,137
14 June 202496.2096.2092.4093.9693.964,199,242
13 June 202493.6494.0092.3193.4193.415,954,662
12 June 202492.2493.6191.6093.3093.308,007,495
11 June 202491.4092.2190.0091.6791.676,487,510
10 June 202491.1591.5590.0090.4290.427,112,190
07 June 202488.8989.8087.1389.7289.728,414,188
06 June 202486.1089.6085.5087.7087.7014,280,445
05 June 202487.2590.0080.0085.3385.3317,490,761
04 June 202498.0098.0083.5086.9586.9536,756,061
03 June 202494.5099.7092.5098.6798.6736,552,225
31 May 202490.9092.2090.0191.7391.736,494,657
30 May 202491.9392.4590.2590.5690.565,398,913
29 May 202492.4092.5090.7191.9191.913,824,888
28 May 202494.7494.7491.5191.8191.815,564,164
27 May 202495.0095.0091.4593.3593.356,835,724
24 May 202494.4094.9793.3594.2694.266,641,826
23 May 202494.0094.0092.8293.5193.517,680,040
22 May 202492.6793.7791.8493.5793.574,928,669
21 May 202492.0092.7489.3492.6792.676,551,314
17 May 202488.4889.0385.1088.7088.703,902,416
16 May 202488.0088.0086.1487.7287.724,834,450
15 May 202486.7487.5586.0387.4587.453,232,454
14 May 202486.4086.4084.5286.0186.012,312,190
13 May 202487.6087.6082.7084.5284.525,062,663
10 May 202484.1085.4583.3485.0785.074,886,789
09 May 202486.2986.8983.4883.7683.768,632,835
08 May 202486.0087.0084.1986.2986.294,821,886
07 May 202487.0088.8084.7184.9984.994,900,013
06 May 202489.6589.9086.0087.2887.285,654,739
03 May 202488.5089.7087.6488.6788.675,307,279
02 May 202487.3788.4886.6288.1388.133,663,977
30 Apr 202487.3787.3786.4386.9286.922,384,310
29 Apr 202487.0087.7086.1486.4786.473,297,599
26 Apr 202485.8486.7485.8486.3186.314,390,994
25 Apr 202485.1085.9684.5185.8485.842,844,368
24 Apr 202484.9085.1083.9084.9584.953,392,321
23 Apr 202485.9585.9583.3784.0084.002,211,143
22 Apr 202484.9584.9583.1083.4783.472,558,427
19 Apr 202484.5584.5581.7383.2683.261,990,192
18 Apr 202485.0085.6582.9383.2883.283,626,260
16 Apr 202485.3885.3883.0284.5584.552,783,050
15 Apr 202484.0684.9180.0084.1384.138,398,201
12 Apr 202485.0085.4983.9384.0684.063,101,637
10 Apr 202484.5084.8483.5584.7584.754,936,108
09 Apr 202484.8984.8983.0983.8083.802,593,515
08 Apr 202484.1984.2083.2183.9183.912,088,497
05 Apr 202485.4085.4082.4083.4383.431,817,062
04 Apr 202483.6084.2782.2082.9082.907,472,820
03 Apr 202483.1183.4982.2183.2783.279,856,028
02 Apr 202483.0083.0080.9482.4982.492,281,530
01 Apr 202480.4581.5080.1081.3781.371,855,272
28 Mar 202479.6080.4578.8079.9179.912,528,474
27 Mar 202479.4080.0078.6578.8078.802,009,582
26 Mar 202479.4079.4077.8878.8978.892,370,212
22 Mar 202478.9079.1877.9278.7878.786,214,298
21 Mar 202476.5978.5076.3178.3978.393,724,017
20 Mar 202477.6977.6974.8176.1676.162,827,398
19 Mar 202477.9977.9975.0175.5775.573,372,419
18 Mar 202478.6078.8075.8476.5476.544,641,181
15 Mar 202477.4678.2373.7176.3176.314,895,659
14 Mar 202478.3178.3175.0077.4677.466,011,279
13 Mar 202482.2882.4875.0876.0176.0111,345,989
12 Mar 202483.6083.6081.1581.2881.282,901,580
11 Mar 202484.0084.9082.5382.7382.732,726,693
07 Mar 202485.0085.0083.7783.9383.932,153,448
06 Mar 202485.0085.0082.2183.9783.975,222,084
05 Mar 202485.0085.0083.4484.6084.604,565,675
04 Mar 202481.0083.9781.0083.6783.679,327,368
01 Mar 202481.9981.9980.0181.5881.582,031,266
29 Feb 202482.0082.0078.6080.1580.153,744,528
28 Feb 202483.7083.7079.7480.0980.093,779,279
27 Feb 202482.4582.4580.6181.2881.282,106,099
26 Feb 202482.9082.9081.0081.2281.222,110,439
23 Feb 202481.8781.8780.8181.3281.322,658,996
22 Feb 202480.9081.4478.7781.1681.162,894,480
21 Feb 202483.2983.2979.6079.9179.919,421,062
20 Feb 202482.0682.9080.8881.7081.701,813,303
19 Feb 202483.5083.5080.7381.0681.062,834,616
16 Feb 202481.8982.7380.8281.0881.084,942,041
15 Feb 202478.7881.7278.6681.2681.2611,248,435
14 Feb 202476.0078.8575.3078.3878.384,102,076
13 Feb 202476.4576.5074.2076.2476.245,084,159
12 Feb 202480.7280.7274.5274.9974.9914,367,397
09 Feb 202481.8081.8076.7178.7278.727,960,080
08 Feb 202481.5081.5079.3480.2080.209,153,346
07 Feb 202479.8180.7978.5179.1279.124,946,508
06 Feb 202480.8980.8977.9179.5479.544,426,086
05 Feb 202479.9080.8178.0079.1979.1913,258,456
02 Feb 202476.9078.0075.0177.5877.587,477,151
01 Feb 202474.8475.5074.1074.7674.763,988,362
31 Jan 202474.8074.8073.5274.3874.383,502,963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...