Kotak Mahindra Mutual Fund - Kotak Nifty India Consumption ETF (NSE:CONS)
India · Delayed Price · Currency is INR 127.34
-0.85 (-0.66%)
At close: Oct 31, 2025
NSE:CONS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 127.77 | 127.77 | 126.60 | 127.18 | 127.18 | -0.13% | 6,394 |
| Oct 31, 2025 | 128.00 | 128.64 | 127.28 | 127.34 | 127.34 | -0.66% | 71,509 |
| Oct 30, 2025 | 128.88 | 128.88 | 128.00 | 128.19 | 128.19 | -0.63% | 2,588 |
| Oct 29, 2025 | 131.21 | 131.21 | 128.08 | 129.00 | 129.00 | 0.58% | 93,093 |
| Oct 28, 2025 | 129.18 | 129.21 | 127.65 | 128.26 | 128.26 | -0.71% | 83,505 |
| Oct 27, 2025 | 129.00 | 129.50 | 128.30 | 129.18 | 129.18 | 0.64% | 7,443 |
| Oct 24, 2025 | 130.00 | 130.00 | 127.72 | 128.36 | 128.36 | -0.29% | 2,967 |
| Oct 23, 2025 | 129.47 | 130.34 | 128.50 | 128.73 | 128.73 | -0.66% | 11,060 |
| Oct 21, 2025 | 129.25 | 130.00 | 129.25 | 129.58 | 129.58 | 0.43% | 1,599 |
| Oct 20, 2025 | 129.61 | 129.93 | 128.81 | 129.03 | 129.03 | 0.17% | 3,817 |
| Oct 17, 2025 | 128.74 | 129.50 | 128.00 | 128.81 | 128.81 | 0.55% | 5,892 |
| Oct 16, 2025 | 127.15 | 128.50 | 126.79 | 128.10 | 128.10 | 1.18% | 36,697 |
| Oct 15, 2025 | 125.57 | 126.60 | 125.54 | 126.60 | 126.60 | 1.32% | 1,069 |
| Oct 14, 2025 | 125.29 | 125.88 | 124.87 | 124.95 | 124.95 | -0.68% | 452 |
| Oct 13, 2025 | 125.70 | 126.18 | 125.05 | 125.80 | 125.80 | 0.04% | 2,357 |
| Oct 10, 2025 | 125.24 | 126.04 | 125.13 | 125.75 | 125.75 | 0.41% | 3,776 |
| Oct 9, 2025 | 124.63 | 125.45 | 124.34 | 125.24 | 125.24 | 0.49% | 86,126 |
| Oct 8, 2025 | 125.50 | 125.50 | 124.41 | 124.63 | 124.63 | -0.50% | 1,413 |
| Oct 7, 2025 | 122.75 | 125.61 | 122.00 | 125.25 | 125.25 | 0.21% | 2,759 |
| Oct 6, 2025 | 125.29 | 125.29 | 124.15 | 124.99 | 124.99 | 0.26% | 87,714 |
| Oct 3, 2025 | 123.91 | 125.00 | 123.52 | 124.67 | 124.67 | 0.50% | 3,905 |
| Oct 1, 2025 | 124.19 | 124.88 | 123.32 | 124.05 | 124.05 | 0.38% | 2,937 |
| Sep 30, 2025 | 124.24 | 124.26 | 123.35 | 123.58 | 123.58 | -0.53% | 42,047 |
| Sep 29, 2025 | 124.73 | 124.73 | 123.64 | 124.24 | 124.24 | 0.10% | 405,806 |
| Sep 26, 2025 | 125.65 | 125.65 | 123.72 | 124.11 | 124.11 | -1.19% | 3,061 |
| Sep 25, 2025 | 126.39 | 126.48 | 125.32 | 125.60 | 125.60 | -0.44% | 433,064 |
| Sep 24, 2025 | 126.67 | 127.00 | 126.10 | 126.16 | 126.16 | -0.13% | 3,509 |
| Sep 23, 2025 | 128.10 | 128.50 | 126.23 | 126.32 | 126.32 | -1.24% | 11,786 |
| Sep 22, 2025 | 127.46 | 128.60 | 127.46 | 127.91 | 127.91 | 0.35% | 2,769 |
| Sep 19, 2025 | 127.27 | 127.99 | 127.21 | 127.46 | 127.46 | -0.26% | 1,597 |
| 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 |