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
138.35
+0.38 (0.28%)
Sep 17, 2025, 3:30 PM IST

NSE:CONSUMBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025138.86138.86138.09138.35138.350.28%233,430
Sep 16, 2025137.34138.29137.26137.97137.970.45%240,967
Sep 15, 2025138.89138.89137.20137.35137.35-0.20%124,047
Sep 12, 2025141.34141.34137.02137.62137.62-0.20%142,796
Sep 11, 2025139.06141.19137.31137.90137.90-0.02%83,160
Sep 10, 2025139.38139.38137.53137.93137.93-0.34%660,649
Sep 9, 2025138.98138.98137.68138.40138.400.05%179,429
Sep 8, 2025139.00139.00137.55138.33138.330.52%146,396
Sep 5, 2025133.90138.46133.90137.62137.620.20%209,540
Sep 4, 2025139.45140.41136.90137.34137.340.40%588,668
Sep 3, 2025137.29137.29134.85136.79136.790.68%152,629
Sep 2, 2025132.44136.88132.44135.86135.860.01%167,172
Sep 1, 2025134.78135.94134.01135.84135.841.18%114,554
Aug 29, 2025134.76134.82133.60134.26134.260.10%112,263
Aug 28, 2025136.03136.03134.00134.13134.13-0.91%170,281
Aug 26, 2025136.99139.29134.52135.36135.36-0.40%179,499
Aug 25, 2025137.32137.32134.81135.90135.900.15%135,310
Aug 22, 2025136.77136.77135.18135.69135.69-0.51%205,027
Aug 21, 2025136.76136.76136.00136.38136.38-0.04%226,967
Aug 20, 2025136.08136.59135.64136.43136.430.59%239,563
Aug 19, 2025135.28135.85133.84135.63135.630.84%697,662
Aug 18, 2025132.43135.19132.09134.50134.502.45%793,724
Aug 14, 2025131.78131.84131.15131.28131.28-0.25%85,470
Aug 13, 2025130.80131.73130.80131.61131.610.73%86,457
Aug 12, 2025130.87131.30130.41130.66130.66-0.09%124,503
Aug 11, 2025128.98131.28128.97130.78130.780.89%110,036
Aug 8, 2025131.15131.15129.20129.62129.62-0.99%201,467
Aug 7, 2025130.31131.50129.20130.91130.910.38%77,805
Aug 6, 2025131.41131.64129.91130.41130.41-0.27%71,354
Aug 5, 2025130.61131.38129.91130.76130.760.10%65,012
Aug 4, 2025130.18130.75129.72130.63130.630.84%125,341
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