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
129.54
-0.47 (-0.36%)
Aug 1, 2025, 3:29 PM IST

CALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025130.18131.13129.20129.54129.54-0.36%101,609
Jul 31, 2025129.81130.65128.30130.01130.010.38%90,367
Jul 30, 2025129.34129.99129.10129.52129.520.12%39,491
Jul 29, 2025128.57129.48128.18129.36129.360.61%57,778
Jul 28, 2025129.99130.02128.38128.58128.58-0.63%129,881
Jul 25, 2025131.66131.66129.20129.40129.40-0.84%61,208
Jul 24, 2025131.37131.50130.38130.49130.49-0.45%148,667
Jul 23, 2025131.14131.37130.72131.08131.080.05%85,635
Jul 22, 2025131.80131.80130.46131.01131.010.54%73,918
Jul 21, 2025130.71130.71128.55130.31130.310.58%94,246
Jul 18, 2025130.40131.11129.35129.56129.56-0.51%61,255
Jul 17, 2025131.77132.98130.16130.22130.22-0.19%69,673
Jul 16, 2025130.00130.70129.49130.47130.470.36%64,030
Jul 15, 2025129.64130.50129.08130.00130.000.73%105,998
Jul 14, 2025129.55129.61127.98129.06129.060.03%1,023,911
Jul 11, 2025130.17130.52128.82129.02129.02-0.88%109,285
Jul 10, 2025131.55131.55130.00130.16130.16-0.66%67,381
Jul 9, 2025131.97131.99130.29131.02131.020.18%71,604
Jul 8, 2025131.30131.58130.00130.79130.79-0.36%88,893
Jul 7, 2025132.04132.09130.43131.26131.260.41%96,261
Jul 4, 2025134.29134.29130.17130.73130.73-0.22%75,954
Jul 3, 2025132.13132.46130.05131.02131.02-0.05%102,661
Jul 2, 2025131.47131.99130.47131.08131.080.20%75,501
Jul 1, 2025132.25132.90130.68130.82130.82-0.09%81,749
Jun 30, 2025131.66131.69130.55130.94130.94-0.28%123,067
Jun 27, 2025131.65131.65129.96131.31131.310.22%161,671
Jun 26, 2025130.05131.11129.95131.02131.020.81%200,208
Jun 25, 2025129.74130.06128.77129.97129.971.18%142,022
Jun 24, 2025129.09129.84128.29128.46128.460.08%144,736
Jun 23, 2025127.71128.77126.74128.36128.36-0.09%122,726
Jun 20, 2025127.28128.69126.46128.47128.471.34%160,679
Jun 19, 2025127.91127.94126.36126.77126.770.10%114,152
Jun 18, 2025126.99127.48126.20126.64126.640.01%75,664
Jun 17, 2025127.78127.84126.36126.63126.63-0.41%73,376
Jun 16, 2025124.11128.22124.11127.15127.150.78%85,536
Jun 13, 2025126.60127.99122.10126.16126.16-0.62%153,058
Jun 12, 2025129.13129.13126.66126.95126.95-1.20%148,875
Jun 11, 2025129.29129.32128.31128.49128.49-0.15%118,377
Jun 10, 2025130.00130.00128.33128.68128.68-0.13%141,757
Jun 9, 2025132.45132.45126.10128.85128.850.20%270,773
Jun 6, 2025127.71128.67126.92128.59128.591.15%179,597
Jun 5, 2025126.99127.71126.35127.13127.130.45%139,835
Jun 4, 2025126.69126.80126.00126.56126.560.34%103,122
Jun 3, 2025127.50127.82126.00126.13126.13-0.58%138,039
Jun 2, 2025126.21127.00125.57126.87126.870.52%99,330
May 30, 2025128.08128.09126.05126.21126.21-0.45%79,827
May 29, 2025128.00128.00126.06126.78126.780.28%86,924
May 28, 2025127.15127.66126.25126.42126.42-0.64%141,809
May 27, 2025130.00130.00126.65127.23127.23-0.47%215,960
May 26, 2025128.17128.39127.07127.83127.830.38%92,374