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
118.74
+0.82 (0.70%)
Mar 16, 2026, 3:29 PM IST

NSE:CONSUMBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 2026117.93119.68116.49118.91118.910.84%183,233
Mar 13, 2026119.42119.42117.33117.92117.92-1.25%228,597
Mar 12, 2026121.55121.55119.23119.41119.41-1.77%227,915
Mar 11, 2026124.74124.74121.15121.56121.56-1.73%160,611
Mar 10, 2026125.18125.79122.72123.70123.701.29%116,066
Mar 9, 2026128.27128.27120.20122.13122.13-1.93%212,156
Mar 6, 2026125.56125.61124.08124.53124.53-0.99%110,170
Mar 5, 2026125.00126.20123.95125.77125.771.26%94,087
Mar 4, 2026126.49126.49122.79124.20124.20-1.85%316,052
Mar 2, 2026126.33129.90124.21126.54126.54-1.61%221,509
Feb 27, 2026130.30130.43128.17128.61128.61-1.29%97,620
Feb 26, 2026126.96130.92126.96130.29130.290.05%56,428
Feb 25, 2026125.00131.00125.00130.22130.220.40%71,205
Feb 24, 2026131.71131.71129.12129.70129.70-0.79%105,596
Feb 23, 2026130.85131.21130.15130.73130.730.50%69,756
Feb 20, 2026131.15131.15129.40130.08130.080.18%85,951
Feb 19, 2026132.00132.88129.50129.85129.85-1.79%176,538
Feb 18, 2026131.79133.00131.41132.21132.210.32%113,061
Feb 17, 2026131.56132.20130.60131.79131.790.53%71,429
Feb 16, 2026132.15132.15129.61131.09131.090.18%123,342
Feb 13, 2026136.78136.78130.55130.85130.85-1.47%85,507
Feb 12, 2026133.55133.55132.50132.80132.80-0.36%76,642
Feb 11, 2026133.30133.60132.90133.28133.280.64%154,011
Feb 10, 2026132.11132.90131.91132.43132.430.48%120,872
Feb 9, 2026132.01132.01131.00131.80131.800.49%117,115
Feb 6, 2026131.38131.38128.92131.16131.160.73%105,847
Feb 5, 2026130.60131.07129.66130.21130.21-0.45%67,433
Feb 4, 2026132.25132.25128.51130.80130.801.37%98,102
Feb 3, 2026128.13130.59128.10129.03129.031.95%212,602
Feb 2, 2026126.07126.89123.91126.56126.560.39%148,741
Feb 1, 2026127.54128.29124.01126.07126.07-1.14%192,695
Jan 30, 2026126.43127.95125.36127.53127.530.79%213,746
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