Kotak Mahindra Mutual Fund - Kotak Nifty India Consumption ETF (NSE:CONS)
India · Delayed Price · Currency is INR 127.27
+0.33 (0.26%)
Last updated: Sep 17, 2025, 3:15 PM IST
NSE:CONS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 127.27 | 127.94 | 127.00 | 127.79 | 127.79 | 0.41% | 1,509 |
| Sep 17, 2025 | 127.38 | 127.70 | 126.99 | 127.27 | 127.27 | 0.26% | 4,600 |
| Sep 16, 2025 | 126.91 | 127.38 | 126.47 | 126.94 | 126.94 | 0.21% | 19,838 |
| Sep 15, 2025 | 127.09 | 127.16 | 126.13 | 126.68 | 126.68 | -0.32% | 3,304 |
| Sep 12, 2025 | 126.85 | 127.49 | 126.62 | 127.09 | 127.09 | -0.13% | 4,081 |
| Sep 11, 2025 | 127.25 | 127.55 | 126.92 | 127.26 | 127.26 | 0.11% | 17,362 |
| Sep 10, 2025 | 127.85 | 127.85 | 127.00 | 127.12 | 127.12 | -0.08% | 2,361 |
| Sep 9, 2025 | 127.14 | 127.78 | 126.85 | 127.22 | 127.22 | -0.31% | 2,830 |
| Sep 8, 2025 | 126.87 | 128.22 | 126.87 | 127.61 | 127.61 | 0.68% | 8,263 |
| Sep 5, 2025 | 126.43 | 127.70 | 126.11 | 126.75 | 126.75 | 0.29% | 10,293 |
| Sep 4, 2025 | 126.00 | 132.00 | 126.00 | 126.38 | 126.38 | 0.50% | 9,852 |
| Sep 3, 2025 | 125.00 | 125.90 | 124.98 | 125.75 | 125.75 | 0.62% | 2,296 |
| Sep 2, 2025 | 125.49 | 125.50 | 124.66 | 124.98 | 124.98 | 0.14% | 7,000 |
| Sep 1, 2025 | 125.67 | 125.67 | 123.36 | 124.80 | 124.80 | 1.29% | 3,230 |
| Aug 29, 2025 | 123.50 | 124.26 | 123.00 | 123.21 | 123.21 | -0.50% | 13,305 |
| Aug 28, 2025 | 124.27 | 124.41 | 120.54 | 123.83 | 123.83 | -0.48% | 5,340 |
| Aug 26, 2025 | 126.00 | 126.00 | 123.84 | 124.43 | 124.43 | -0.50% | 2,114 |
| Aug 25, 2025 | 127.88 | 128.51 | 124.25 | 125.05 | 125.05 | 0.22% | 4,577 |
| Aug 22, 2025 | 126.15 | 126.15 | 124.30 | 124.77 | 124.77 | -0.61% | 1,957 |
| Aug 21, 2025 | 126.15 | 126.15 | 124.87 | 125.53 | 125.53 | - | 4,250 |
| Aug 20, 2025 | 124.72 | 125.96 | 124.72 | 125.53 | 125.53 | 0.65% | 43,655 |
| Aug 19, 2025 | 124.00 | 124.88 | 123.20 | 124.72 | 124.72 | 1.02% | 4,549 |
| Aug 18, 2025 | 122.95 | 124.70 | 122.89 | 123.46 | 123.46 | 2.27% | 9,253 |
| Aug 14, 2025 | 121.41 | 121.44 | 120.62 | 120.72 | 120.72 | -0.12% | 1,940 |
| Aug 13, 2025 | 120.92 | 121.14 | 120.87 | 120.87 | 120.87 | 0.27% | 796 |
| Aug 12, 2025 | 121.00 | 121.00 | 120.13 | 120.54 | 120.54 | -0.07% | 862 |
| Aug 11, 2025 | 119.42 | 121.74 | 118.80 | 120.63 | 120.63 | 1.20% | 87,873 |
| Aug 8, 2025 | 120.18 | 120.18 | 118.82 | 119.20 | 119.20 | -0.82% | 2,013 |
| Aug 7, 2025 | 120.45 | 120.46 | 119.35 | 120.18 | 120.18 | -0.22% | 3,022 |
| Aug 6, 2025 | 120.54 | 120.72 | 119.92 | 120.45 | 120.45 | -0.07% | 1,493 |
| Aug 5, 2025 | 120.87 | 120.87 | 119.51 | 120.54 | 120.54 | 0.22% | 1,636 |
| Aug 4, 2025 | 119.90 | 120.84 | 117.00 | 120.27 | 120.27 | 0.33% | 2,576 |
| Aug 1, 2025 | 120.55 | 120.70 | 119.45 | 119.88 | 119.88 | 0.11% | 2,344 |
| Jul 31, 2025 | 119.44 | 120.72 | 117.10 | 119.75 | 119.75 | 0.16% | 3,098 |
| Jul 30, 2025 | 118.77 | 119.80 | 118.76 | 119.56 | 119.56 | 0.52% | 818 |
| Jul 29, 2025 | 119.32 | 119.32 | 118.08 | 118.94 | 118.94 | 0.05% | 6,458 |
| Jul 28, 2025 | 119.12 | 119.92 | 118.72 | 118.88 | 118.88 | -0.69% | 1,396 |
| Jul 25, 2025 | 120.00 | 120.04 | 119.32 | 119.71 | 119.71 | -0.84% | 808 |
| Jul 24, 2025 | 118.25 | 121.52 | 118.25 | 120.73 | 120.73 | 0.06% | 2,150 |
| Jul 23, 2025 | 120.84 | 121.00 | 120.29 | 120.66 | 120.66 | 0.32% | 1,693 |
| Jul 22, 2025 | 116.61 | 120.97 | 116.61 | 120.28 | 120.28 | 0.56% | 2,346 |
| Jul 21, 2025 | 116.36 | 119.92 | 116.36 | 119.61 | 119.61 | 0.22% | 3,534 |
| Jul 18, 2025 | 119.62 | 120.03 | 119.06 | 119.35 | 119.35 | -0.44% | 1,087 |
| Jul 17, 2025 | 120.18 | 120.65 | 119.85 | 119.88 | 119.88 | -0.29% | 3,849 |
| Jul 16, 2025 | 120.10 | 120.31 | 119.30 | 120.23 | 120.23 | -0.01% | 671 |
| Jul 15, 2025 | 119.57 | 120.24 | 119.13 | 120.24 | 120.24 | 1.00% | 1,798 |
| Jul 14, 2025 | 119.48 | 119.48 | 118.10 | 119.05 | 119.05 | 0.13% | 989 |
| Jul 11, 2025 | 120.01 | 120.12 | 118.51 | 118.89 | 118.89 | -0.93% | 2,064 |
| Jul 10, 2025 | 120.30 | 120.59 | 119.72 | 120.01 | 120.01 | -0.65% | 918 |
| Jul 9, 2025 | 120.37 | 120.90 | 120.23 | 120.80 | 120.80 | 0.57% | 14,473 |