Skip to main content
logo
Axis AMC Ltd. - Axis Mutual Fund - Axis Nifty India Consumption ETF (NSE:AXISCETF)
India flag India · Delayed Price · Currency is INR
116.14
+1.22 (1.06%)
At close: Mar 5, 2026

NSE:AXISCETF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026116.26116.49114.66115.00115.00-0.98%4,982
Mar 5, 2026117.97117.97114.31116.14116.141.06%3,445
Mar 4, 2026114.45116.00114.00114.92114.92-1.93%10,432
Mar 2, 2026118.90119.00115.21117.18117.18-1.45%4,838
Feb 27, 2026121.82121.82118.63118.90118.90-1.35%1,406
Feb 26, 2026120.74120.76120.00120.53120.53-1.20%1,397
Feb 25, 2026121.97122.00120.00122.00122.002.19%965
Feb 24, 2026121.14121.14119.10119.39119.39-0.95%694
Feb 23, 2026121.07121.07120.10120.54120.540.17%357
Feb 20, 2026122.67122.67119.66120.34120.340.07%1,614
Feb 19, 2026121.77122.45119.26120.26120.26-1.24%909
Feb 18, 2026122.05122.05121.49121.77121.770.23%80
Feb 17, 2026120.69122.00120.69121.49121.490.24%1,351
Feb 16, 2026120.90123.26119.59121.20121.200.25%955
Feb 13, 2026122.79122.79120.63120.90120.90-1.54%498
Feb 12, 2026122.42123.30122.34122.79122.79-0.54%1,302
Feb 11, 2026123.30123.79122.73123.46123.460.42%339
Feb 10, 2026121.59123.15121.59122.94122.940.65%1,740
Feb 9, 2026121.40122.17121.12122.15122.151.12%1,404
Feb 6, 2026119.90123.48119.61120.80120.800.73%3,578
Feb 5, 2026119.80120.53119.64119.92119.92-0.63%7,869
Feb 4, 2026118.84120.79118.84120.68120.680.91%1,594
Feb 3, 2026121.00121.00119.05119.59119.591.98%1,498
Feb 2, 2026117.48117.48114.48117.27117.27-0.18%2,677
Feb 1, 2026118.16118.75114.76117.48117.48-0.09%9,577
Jan 30, 2026117.00117.95116.62117.58117.580.62%1,602
Jan 29, 2026117.04117.08115.54116.86116.86-0.64%2,676
Jan 28, 2026118.07118.07116.24117.61117.610.10%4,648
Jan 27, 2026119.21119.21116.24117.49117.49-0.95%2,443
Jan 23, 2026120.19120.50118.10118.62118.62-1.49%2,441
Jan 22, 2026116.24123.36116.24120.42120.420.64%5,572
Jan 21, 2026120.71120.71118.24119.65119.65-0.38%35,176
Jan 20, 2026123.10123.10119.43120.11120.11-1.94%24,095
Jan 19, 2026123.64123.64122.00122.49122.49-0.44%1,401
Jan 16, 2026123.50123.50122.16123.03123.03-0.29%1,531
Jan 14, 2026123.91123.91122.74123.39123.39-0.42%695
Jan 13, 2026123.91124.55123.07123.91123.91-2,163
Jan 12, 2026123.77123.93122.00123.91123.910.11%2,016
Jan 9, 2026125.03125.35123.64123.77123.77-1.01%1,137
Jan 8, 2026126.49128.47124.57125.03125.03-0.67%954
Jan 7, 2026126.49126.49125.21125.87125.87-0.33%410
Jan 6, 2026126.27126.32125.54126.29126.290.02%1,625
Jan 5, 2026126.39126.79125.74126.27126.270.41%4,266
Jan 2, 2026124.90127.14124.90125.76125.76-0.58%13,575
Jan 1, 2026126.30126.49125.21126.49126.490.03%1,572
Dec 31, 2025126.58126.58125.13126.45126.451.40%4,184
Dec 30, 2025126.71127.14124.00124.71124.71-0.10%4,339
Dec 29, 2025127.74127.74124.74124.84124.84-0.81%7,032
Dec 26, 2025128.13128.13125.37125.86125.86-0.30%1,604
Dec 24, 2025128.20128.20125.91126.24126.24-0.06%1,677