Kotak Mahindra Mutual Fund - Kotak Nifty India Consumption ETF (NSE:CONS)
India · Delayed Price · Currency is INR 125.44
+0.50 (0.40%)
Last updated: Dec 31, 2025, 12:50 PM IST
NSE:CONS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 125.40 | 126.63 | 125.34 | 126.51 | 126.51 | 0.38% | 3,868 |
| Jan 2, 2026 | 125.20 | 126.40 | 125.12 | 126.03 | 126.03 | 0.57% | 7,531 |
| Jan 1, 2026 | 125.51 | 126.05 | 124.84 | 125.31 | 125.31 | -0.15% | 776 |
| Dec 31, 2025 | 125.27 | 125.76 | 124.94 | 125.50 | 125.50 | 0.45% | 2,799 |
| Dec 30, 2025 | 124.97 | 124.97 | 124.46 | 124.94 | 124.94 | -0.02% | 889 |
| Dec 29, 2025 | 125.61 | 125.61 | 124.49 | 124.97 | 124.97 | -0.43% | 1,669 |
| Dec 26, 2025 | 125.68 | 125.74 | 124.98 | 125.51 | 125.51 | -0.32% | 7,405 |
| Dec 24, 2025 | 126.00 | 126.27 | 125.46 | 125.91 | 125.91 | -0.06% | 1,122 |
| Dec 23, 2025 | 125.78 | 126.00 | 125.13 | 125.98 | 125.98 | -0.01% | 1,517 |
| Dec 22, 2025 | 125.68 | 126.00 | 124.63 | 125.99 | 125.99 | 0.74% | 4,166 |
| Dec 19, 2025 | 124.48 | 125.06 | 124.14 | 125.06 | 125.06 | 0.68% | 7,364 |
| Dec 18, 2025 | 124.45 | 124.45 | 123.27 | 124.21 | 124.21 | -0.19% | 1,427 |
| Dec 17, 2025 | 125.01 | 125.14 | 123.97 | 124.45 | 124.45 | -0.45% | 1,664 |
| Dec 16, 2025 | 125.40 | 125.40 | 124.53 | 125.01 | 125.01 | -0.18% | 163,036 |
| Dec 15, 2025 | 125.15 | 125.26 | 124.40 | 125.23 | 125.23 | 0.04% | 4,907 |
| Dec 12, 2025 | 124.62 | 125.35 | 124.62 | 125.18 | 125.18 | 0.77% | 263 |
| Dec 11, 2025 | 123.79 | 124.62 | 123.68 | 124.22 | 124.22 | 0.21% | 716 |
| Dec 10, 2025 | 125.01 | 125.32 | 123.89 | 123.96 | 123.96 | -0.43% | 3,501 |
| Dec 9, 2025 | 124.24 | 125.00 | 123.26 | 124.50 | 124.50 | -0.29% | 174,123 |
| Dec 8, 2025 | 129.30 | 129.30 | 124.06 | 124.86 | 124.86 | -1.47% | 3,808 |
| Dec 5, 2025 | 126.31 | 126.75 | 125.82 | 126.72 | 126.72 | 0.32% | 917 |
| Dec 4, 2025 | 126.59 | 126.73 | 126.10 | 126.31 | 126.31 | -0.13% | 395 |
| Dec 3, 2025 | 127.31 | 127.31 | 126.09 | 126.47 | 126.47 | -0.66% | 2,607 |
| Dec 2, 2025 | 127.82 | 127.82 | 127.21 | 127.31 | 127.31 | -0.40% | 162,623 |
| Dec 1, 2025 | 128.60 | 128.60 | 126.74 | 127.82 | 127.82 | -0.12% | 5,407 |
| Nov 28, 2025 | 128.01 | 128.01 | 127.42 | 127.97 | 127.97 | 0.51% | 1,599 |
| Nov 27, 2025 | 127.88 | 128.50 | 127.14 | 127.32 | 127.32 | -0.28% | 2,913 |
| Nov 26, 2025 | 127.46 | 128.07 | 126.95 | 127.68 | 127.68 | 0.27% | 2,057 |
| Nov 25, 2025 | 127.30 | 127.75 | 126.71 | 127.33 | 127.33 | -0.11% | 160,994 |
| Nov 24, 2025 | 128.05 | 128.25 | 127.30 | 127.47 | 127.47 | -0.28% | 423 |
| Nov 21, 2025 | 128.00 | 128.63 | 127.82 | 127.83 | 127.83 | -0.21% | 2,981 |
| Nov 20, 2025 | 128.00 | 128.10 | 127.79 | 128.10 | 128.10 | 0.49% | 1,560 |
| Nov 19, 2025 | 127.63 | 128.00 | 127.46 | 127.48 | 127.48 | 0.38% | 1,440 |
| Nov 18, 2025 | 127.47 | 128.01 | 127.00 | 127.00 | 127.00 | -0.35% | 157,124 |
| Nov 17, 2025 | 127.03 | 127.87 | 126.11 | 127.45 | 127.45 | 0.62% | 3,275 |
| Nov 14, 2025 | 128.43 | 128.43 | 125.76 | 126.66 | 126.66 | 0.10% | 61,171 |
| Nov 13, 2025 | 126.88 | 127.50 | 126.11 | 126.53 | 126.53 | -0.21% | 1,758 |
| Nov 12, 2025 | 126.50 | 127.25 | 126.43 | 126.79 | 126.79 | 0.28% | 4,058 |
| Nov 11, 2025 | 125.38 | 126.63 | 124.86 | 126.43 | 126.43 | 0.81% | 24,094 |
| Nov 10, 2025 | 125.50 | 125.83 | 124.90 | 125.42 | 125.42 | -0.22% | 2,425 |
| Nov 7, 2025 | 127.01 | 127.01 | 125.19 | 125.70 | 125.70 | -0.54% | 5,459 |
| Nov 6, 2025 | 127.11 | 127.38 | 125.86 | 126.38 | 126.38 | -0.28% | 100,577 |
| Nov 4, 2025 | 127.00 | 127.72 | 126.50 | 126.73 | 126.73 | -0.35% | 2,703 |
| 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 |