Kotak Mahindra Mutual Fund - Kotak Nifty India Consumption ETF (NSE:CONS)
India · Delayed Price · Currency is INR 11.85
-0.06 (-0.50%)
Last updated: Sep 22, 2026, 3:29 PM IST
NSE:CONS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.91 | 11.91 | 11.84 | 11.85 | 11.85 | -0.50% | 8,035 |
| Sep 21, 2026 | 11.93 | 11.93 | 11.82 | 11.91 | 11.91 | 0.25% | 363,516 |
| Sep 18, 2026 | 11.86 | 11.89 | 11.78 | 11.88 | 11.88 | 0.59% | 3,928 |
| Sep 17, 2026 | 11.44 | 12.00 | 11.44 | 11.81 | 11.81 | 1.20% | 16,325 |
| Sep 16, 2026 | 11.67 | 11.79 | 11.65 | 11.67 | 11.67 | -0.34% | 12,069 |
| Sep 15, 2026 | 11.84 | 12.05 | 11.60 | 11.71 | 11.71 | -1.10% | 23,897 |
| Sep 11, 2026 | 11.80 | 11.90 | 11.74 | 11.84 | 11.84 | -0.34% | 28,718 |
| Sep 10, 2026 | 11.90 | 11.90 | 11.83 | 11.88 | 11.88 | -0.17% | 828,806 |
| Sep 9, 2026 | 11.88 | 11.94 | 11.85 | 11.90 | 11.90 | 0.17% | 31,578 |
| Sep 8, 2026 | 11.90 | 11.98 | 11.81 | 11.88 | 11.88 | -0.42% | 28,902 |
| Sep 7, 2026 | 12.20 | 12.20 | 11.89 | 11.93 | 11.93 | -0.42% | 27,163 |
| Sep 4, 2026 | 11.97 | 12.04 | 11.95 | 11.98 | 11.98 | -0.25% | 14,601 |
| Sep 3, 2026 | 12.10 | 12.10 | 12.01 | 12.01 | 12.01 | -0.41% | 7,022 |
| Sep 2, 2026 | 11.88 | 12.30 | 11.88 | 12.06 | 12.06 | -0.50% | 21,260 |
| Sep 1, 2026 | 12.19 | 12.24 | 12.10 | 12.12 | 12.12 | -0.98% | 22,288 |
| Aug 31, 2026 | 12.28 | 12.35 | 12.19 | 12.24 | 12.24 | -0.33% | 20,699 |
| Aug 28, 2026 | 12.34 | 12.34 | 12.21 | 12.28 | 12.28 | -0.32% | 23,314 |
| Aug 27, 2026 | 12.35 | 12.38 | 12.30 | 12.32 | 12.32 | -0.65% | 14,348 |
| Aug 26, 2026 | 12.44 | 12.47 | 12.36 | 12.40 | 12.40 | 0.16% | 9,465 |
| Aug 25, 2026 | 12.47 | 12.54 | 12.31 | 12.38 | 12.38 | 0.16% | 7,843 |
| Aug 24, 2026 | 12.63 | 12.63 | 12.33 | 12.36 | 12.36 | -0.16% | 26,655 |
| Aug 21, 2026 | 12.43 | 12.43 | 12.32 | 12.38 | 12.38 | -0.56% | 15,623 |
| Aug 20, 2026 | 12.43 | 12.48 | 12.38 | 12.45 | 12.45 | 0.65% | 9,986 |
| Aug 19, 2026 | 12.43 | 12.43 | 12.32 | 12.37 | 12.37 | - | 12,279 |
| Aug 18, 2026 | 12.45 | 12.47 | 12.32 | 12.37 | 12.37 | -1.12% | 654,805 |
| Aug 17, 2026 | 12.61 | 12.61 | 12.45 | 12.51 | 12.51 | -0.32% | 25,106 |
| Aug 14, 2026 | 12.50 | 12.60 | 12.46 | 12.55 | 12.55 | 0.40% | 20,896 |
| Aug 13, 2026 | 12.57 | 12.57 | 12.43 | 12.50 | 12.50 | 0.40% | 9,918 |
| Aug 12, 2026 | 12.56 | 12.56 | 12.39 | 12.45 | 12.45 | -0.80% | 32,159 |
| Aug 11, 2026 | 12.53 | 12.70 | 12.51 | 12.55 | 12.55 | -0.32% | 16,693 |
| Aug 10, 2026 | 12.68 | 12.93 | 12.36 | 12.59 | 12.59 | -0.71% | 22,213 |
| Aug 7, 2026 | 12.86 | 12.86 | 12.53 | 12.68 | 12.68 | 1.04% | 24,226 |
| Aug 6, 2026 | 12.57 | 12.59 | 12.40 | 12.55 | 12.55 | 0.32% | 24,961 |
| Aug 5, 2026 | 12.60 | 12.60 | 12.32 | 12.51 | 12.51 | -0.16% | 41,046 |
| Aug 4, 2026 | 12.70 | 12.70 | 12.50 | 12.53 | 12.53 | 0.48% | 29,234 |
| Aug 3, 2026 | 12.65 | 12.65 | 12.29 | 12.47 | 12.47 | - | 80,418 |
| Jul 31, 2026 | 12.43 | 12.64 | 12.30 | 12.47 | 12.47 | 0.32% | 115,912 |
| Jul 30, 2026 | 12.38 | 12.45 | 12.35 | 12.43 | 12.43 | 0.57% | 53,909 |
| Jul 29, 2026 | 12.36 | 12.38 | 12.34 | 12.36 | 12.36 | 1.06% | 42,067 |
| Jul 28, 2026 | 12.42 | 12.42 | 12.22 | 12.23 | 12.23 | -0.08% | 292,125 |
| Jul 27, 2026 | 12.19 | 12.26 | 12.14 | 12.24 | 12.24 | 1.32% | 85,874 |
| Jul 24, 2026 | 12.05 | 12.12 | 11.98 | 12.08 | 12.08 | -0.41% | 28,934 |
| Jul 23, 2026 | 12.14 | 12.22 | 12.07 | 12.13 | 12.13 | -0.08% | 11,116 |
| Jul 22, 2026 | 12.20 | 12.20 | 12.08 | 12.14 | 12.14 | 0.08% | 361,841 |
| Jul 21, 2026 | 12.12 | 12.16 | 12.05 | 12.13 | 12.13 | 0.50% | 5,531 |
| Jul 20, 2026 | 12.29 | 12.29 | 12.03 | 12.07 | 12.07 | 0.17% | 49,557 |
| Jul 17, 2026 | 12.06 | 12.06 | 11.97 | 12.05 | 12.05 | 0.42% | 32,427 |
| Jul 16, 2026 | 12.09 | 12.09 | 11.97 | 12.00 | 12.00 | 0.17% | 10,966 |
| Jul 15, 2026 | 12.03 | 12.03 | 11.92 | 11.98 | 11.98 | 0.34% | 23,414 |
| Jul 14, 2026 | 12.01 | 12.01 | 11.90 | 11.94 | 11.94 | -0.17% | 186,815 |