Kotak Mahindra Mutual Fund - Kotak Nifty India Consumption ETF (NSE:CONS)
India · Delayed Price · Currency is INR 10.81
-0.05 (-0.46%)
Last updated: Apr 2, 2026, 3:28 PM IST
NSE:CONS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.58 | 11.34 | 10.54 | 10.81 | 10.81 | -0.46% | 140,707 |
| Apr 1, 2026 | 10.87 | 11.00 | 10.67 | 10.86 | 10.86 | 2.36% | 40,077 |
| Mar 30, 2026 | 10.86 | 11.05 | 10.50 | 10.61 | 10.61 | -2.30% | 78,363 |
| Mar 27, 2026 | 11.37 | 11.37 | 10.83 | 10.86 | 10.86 | -1.45% | 126,003 |
| Mar 25, 2026 | 10.98 | 11.53 | 10.94 | 11.02 | 11.02 | 1.29% | 2,117,534 |
| Mar 24, 2026 | 10.92 | 11.06 | 10.65 | 10.88 | 10.88 | 1.59% | 245,224 |
| Mar 23, 2026 | 11.02 | 11.02 | 10.57 | 10.71 | 10.71 | -2.37% | 73,443 |
| Mar 20, 2026 | 11.05 | 12.05 | 10.95 | 10.97 | 10.97 | -0.27% | 421,057 |
| Mar 19, 2026 | 11.12 | 11.34 | 10.86 | 11.00 | 11.00 | -1.79% | 121,682 |
| Mar 18, 2026 | 11.21 | 11.35 | 11.14 | 11.20 | 11.20 | 0.81% | 417,195 |
| Mar 17, 2026 | 11.25 | 11.25 | 10.97 | 11.11 | 11.11 | 1.18% | 382,509 |
| Mar 16, 2026 | 11.10 | 11.10 | 10.75 | 10.98 | 10.98 | 0.83% | 46,029 |
| Mar 13, 2026 | 10.99 | 11.48 | 10.78 | 10.89 | 10.89 | -1.00% | 50,553 |
| Mar 12, 2026 | 11.41 | 11.41 | 10.98 | 11.00 | 11.00 | -1.87% | 681,568 |
| Mar 11, 2026 | 11.45 | 11.45 | 11.19 | 11.21 | 11.21 | -1.92% | 52,629 |
| Mar 10, 2026 | 11.87 | 11.87 | 11.30 | 11.43 | 11.43 | 0.53% | 131,134 |
| Mar 9, 2026 | 11.66 | 12.50 | 11.06 | 11.37 | 11.37 | -1.13% | 64,942 |
| Mar 6, 2026 | 11.65 | 11.80 | 11.49 | 11.50 | 11.50 | -0.86% | 113,571 |
| Mar 5, 2026 | 11.40 | 12.00 | 11.40 | 11.60 | 11.60 | 1.13% | 30,329 |
| Mar 4, 2026 | 11.10 | 11.52 | 10.20 | 11.47 | 11.47 | -1.29% | 98,429 |
| Mar 2, 2026 | 12.15 | 12.80 | 11.51 | 11.62 | 11.62 | -2.27% | 132,119 |
| Feb 27, 2026 | 12.15 | 12.38 | 11.81 | 11.89 | 11.89 | -1.13% | 126,618 |
| Feb 26, 2026 | 12.08 | 12.08 | 11.95 | 12.03 | 12.03 | 0.02% | 67,780 |
| Feb 25, 2026 | 12.01 | 12.04 | 11.93 | 12.02 | 12.02 | 0.54% | 56,450 |
| Feb 24, 2026 | 12.02 | 12.02 | 11.90 | 11.96 | 11.96 | -0.55% | 81,500 |
| Feb 23, 2026 | 12.28 | 12.30 | 11.99 | 12.03 | 12.03 | -0.12% | 64,750 |
| Feb 20, 2026 | 12.25 | 12.25 | 11.94 | 12.04 | 12.04 | 0.23% | 19,520 |
| Feb 19, 2026 | 12.43 | 12.43 | 11.89 | 12.01 | 12.01 | -1.40% | 61,980 |
| Feb 18, 2026 | 12.73 | 12.73 | 12.08 | 12.18 | 12.18 | -0.04% | 88,790 |
| Feb 17, 2026 | 12.11 | 12.34 | 12.05 | 12.19 | 12.19 | -1.23% | 249,560 |
| Feb 16, 2026 | 12.09 | 12.61 | 12.05 | 12.34 | 12.34 | 1.92% | 9,580 |
| Feb 13, 2026 | 12.23 | 12.23 | 12.09 | 12.11 | 12.11 | -1.60% | 53,250 |
| Feb 12, 2026 | 12.27 | 12.31 | 12.27 | 12.30 | 12.30 | 0.41% | 30,670 |
| Feb 11, 2026 | 12.30 | 12.34 | 12.09 | 12.25 | 12.25 | 0.16% | 84,440 |
| Feb 10, 2026 | 12.18 | 12.28 | 12.17 | 12.23 | 12.23 | 0.51% | 31,110 |
| Feb 9, 2026 | 12.13 | 12.19 | 12.10 | 12.17 | 12.17 | 0.40% | 55,320 |
| Feb 6, 2026 | 12.07 | 12.13 | 11.93 | 12.12 | 12.12 | 0.96% | 359,230 |
| Feb 5, 2026 | 12.07 | 12.07 | 11.95 | 12.01 | 12.01 | -1.18% | 12,400 |
| Feb 4, 2026 | 11.98 | 12.30 | 11.98 | 12.15 | 12.15 | 1.95% | 10,420 |
| Feb 3, 2026 | 12.07 | 12.09 | 11.84 | 11.92 | 11.92 | 1.85% | 52,370 |
| Feb 2, 2026 | 11.63 | 11.72 | 11.50 | 11.71 | 11.71 | -1.43% | 187,670 |
| Feb 1, 2026 | 11.74 | 12.00 | 11.49 | 11.88 | 11.88 | 0.94% | 244,240 |
| Jan 30, 2026 | 11.62 | 11.92 | 11.57 | 11.76 | 11.76 | 0.71% | 68,840 |
| Jan 29, 2026 | 11.80 | 11.80 | 11.55 | 11.68 | 11.68 | -0.71% | 67,580 |
| Jan 28, 2026 | 11.74 | 11.80 | 11.63 | 11.76 | 11.76 | 0.20% | 27,000 |
| Jan 27, 2026 | 11.95 | 11.95 | 11.65 | 11.74 | 11.74 | -1.26% | 61,950 |
| Jan 23, 2026 | 12.37 | 12.37 | 11.82 | 11.89 | 11.89 | -0.96% | 83,810 |
| Jan 22, 2026 | 12.03 | 12.10 | 11.90 | 12.01 | 12.01 | 0.30% | 17,930 |
| Jan 21, 2026 | 12.00 | 12.02 | 11.81 | 11.97 | 11.97 | -0.01% | 100,280 |
| Jan 20, 2026 | 12.49 | 12.49 | 11.93 | 11.97 | 11.97 | -2.25% | 61,410 |