Skip to main content
logo
Nippon India Mutual Fund - Nippon India ETF Nifty India Consumption (NSE:CONSUMBEES)
India flag India · Delayed Price · Currency is INR
126.84
+0.31 (0.25%)
Jan 30, 2026, 1:00 PM IST

NSE:CONSUMBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026126.43127.09125.36126.43--0.08%100,957
Jan 29, 2026127.98127.98125.18126.53126.53-0.69%276,379
Jan 28, 2026127.72127.99125.99127.41127.410.14%229,308
Jan 27, 2026128.44128.44126.19127.23127.23-0.83%166,179
Jan 23, 2026129.31130.25128.08128.29128.29-1.24%118,533
Jan 22, 2026130.91131.34129.40129.90129.900.38%95,811
Jan 21, 2026129.77130.45128.07129.41129.41-0.27%449,147
Jan 20, 2026132.57132.72129.20129.76129.76-2.11%146,378
Jan 19, 2026132.99132.99131.54132.56132.560.22%133,392
Jan 16, 2026133.52133.52132.19132.27132.27-0.58%130,494
Jan 14, 2026134.11134.11132.44133.04133.04-0.31%85,922
Jan 13, 2026134.58134.66132.71133.45133.45-0.35%70,560
Jan 12, 2026134.79134.79131.95133.92133.920.31%170,915
Jan 9, 2026134.74135.39133.25133.51133.51-0.91%123,606
Jan 8, 2026136.31136.31134.59134.73134.73-0.78%135,589
Jan 7, 2026135.80136.75135.30135.79135.79-0.20%85,967
Jan 6, 2026137.35137.35135.68136.06136.06-0.22%117,658
Jan 5, 2026135.65137.00135.65136.36136.360.08%124,313
Jan 2, 2026137.10137.10135.51136.25136.250.26%128,791
Jan 1, 2026136.99136.99135.38135.89135.89-0.23%100,231
Dec 31, 2025134.77136.35134.77136.20136.200.76%56,150
Dec 30, 2025136.75136.75134.66135.17135.17-0.05%65,687
Dec 29, 2025137.15137.15135.02135.24135.24-0.38%72,003
Dec 26, 2025140.28140.28135.44135.76135.76-0.32%66,153
Dec 24, 2025135.01136.70135.00136.20136.20-0.03%59,917
Dec 23, 2025136.57136.93135.69136.24136.240.06%69,491
Dec 22, 2025136.43136.66135.39136.16136.160.62%84,231
Dec 19, 2025138.28138.28134.42135.32135.320.80%57,382
Dec 18, 2025134.97135.33133.90134.25134.25-0.58%113,830
Dec 17, 2025135.67136.04134.78135.03135.03-0.46%57,698
Dec 16, 2025136.72137.08135.23135.66135.66-0.01%109,149
Dec 15, 2025134.62135.89134.62135.68135.680.03%125,603
Dec 12, 2025135.07136.12135.00135.64135.640.43%77,460
Dec 11, 2025135.28138.09133.74135.06135.060.74%137,889
Dec 10, 2025135.61135.62133.86134.07134.07-0.73%91,366
Dec 9, 2025135.48135.55133.95135.06135.06-0.23%118,452
Dec 8, 2025138.88138.88135.02135.37135.37-1.65%180,715
Dec 5, 2025138.61138.77136.62137.64137.640.20%90,364
Dec 4, 2025137.25137.45136.67137.37137.370.15%103,264
Dec 3, 2025138.50138.98136.99137.17137.17-0.92%139,795
Dec 2, 2025138.22139.02137.89138.44138.440.16%95,024
Dec 1, 2025138.85138.99137.95138.22138.22-0.12%85,315
Nov 28, 2025139.28139.28138.00138.39138.390.25%91,086
Nov 27, 2025139.27139.27137.70138.05138.05-0.38%60,575
Nov 26, 2025137.75138.71137.51138.58138.580.73%122,189
Nov 25, 2025139.05139.05137.50137.57137.57-0.17%56,352
Nov 24, 2025138.40139.61137.46137.81137.81-0.64%81,089
Nov 21, 2025138.69139.25138.03138.70138.700.01%79,743
Nov 20, 2025138.59139.05138.49138.68138.680.23%116,530
Nov 19, 2025138.90138.90137.77138.36138.360.23%67,587