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
137.64
+0.27 (0.20%)
At close: Dec 5, 2025

NSE:CONSUMBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 2025138.76139.34137.79138.04138.04-0.50%57,660
Nov 17, 2025141.84141.84137.61138.74138.740.75%99,679
Nov 14, 2025137.36137.84136.80137.71137.710.25%90,131
Nov 13, 2025138.34138.38137.31137.36137.36-0.38%117,627
Nov 12, 2025136.86137.96133.02137.89137.890.55%174,072
Nov 11, 2025137.15137.39135.40137.13137.130.82%131,663
Nov 10, 2025136.50136.76135.66136.01136.01-0.20%168,874
Nov 7, 2025136.46136.99135.25136.28136.28-0.32%113,820
Nov 6, 2025138.64138.97136.60136.72136.72-0.55%84,068
Nov 4, 2025138.95138.96137.34137.48137.48-0.34%84,046
Nov 3, 2025137.45138.56137.11137.95137.95-0.08%179,307
Oct 31, 2025139.00139.56137.96138.06138.06-0.71%110,919
Oct 30, 2025144.06144.06138.71139.05139.05-0.58%114,199
Oct 29, 2025140.76140.76139.00139.86139.860.35%123,882
Oct 28, 2025142.00144.18138.86139.37139.37-0.44%83,983
Oct 27, 2025139.15140.19139.12139.98139.980.67%118,347
Oct 24, 2025139.55139.75138.67139.05139.05-0.37%131,211
Oct 23, 2025144.00144.00139.37139.56139.56-0.81%253,140
Oct 21, 2025144.38144.38139.16140.70140.700.38%91,413
Oct 20, 2025141.63141.91140.00140.17140.17-0.10%238,799
Oct 17, 2025138.50140.58138.30140.31140.311.50%397,561
Oct 16, 2025137.57138.99137.00138.24138.240.99%342,808
Oct 15, 2025136.95139.66135.57136.89136.890.96%169,221
Oct 14, 2025136.35136.48135.11135.59135.59-0.43%298,183
Oct 13, 2025136.66136.82135.43136.18136.18-0.35%114,472
Oct 10, 2025135.79136.84135.51136.66136.660.61%96,619
Oct 9, 2025135.52136.00135.13135.83135.830.32%87,454
Oct 8, 2025137.00137.00135.10135.39135.39-0.35%137,343
Oct 7, 2025136.13136.32135.11135.87135.870.07%161,380
Oct 6, 2025136.31136.31134.51135.77135.770.50%135,007
Oct 3, 2025134.97135.20133.85135.09135.090.08%181,306
Oct 1, 2025134.50135.05133.67134.98134.980.58%159,627
Sep 30, 2025134.51134.96133.57134.20134.20-0.20%77,748
Sep 29, 2025134.53135.22133.91134.47134.47-0.03%91,660
Sep 26, 2025135.88136.02134.18134.51134.51-1.01%203,246
Sep 25, 2025137.37137.38135.50135.88135.88-0.98%805,107
Sep 24, 2025137.96138.26136.92137.22137.22-0.52%195,236