Nippon India Mutual Fund - Nippon India ETF Nifty India Consumption (NSE:CONSUMBEES)
India · Delayed Price · Currency is INR 135.59
-0.59 (-0.43%)
Oct 14, 2025, 3:29 PM IST
NSE:CONSUMBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 136.35 | 136.48 | 135.11 | 135.59 | 135.59 | -0.43% | 298,279 |
| Oct 13, 2025 | 136.66 | 136.82 | 135.43 | 136.18 | 136.18 | -0.35% | 114,513 |
| Oct 10, 2025 | 135.79 | 136.84 | 135.51 | 136.66 | 136.66 | 0.61% | 97,018 |
| Oct 9, 2025 | 135.52 | 136.00 | 135.13 | 135.83 | 135.83 | 0.32% | 87,834 |
| Oct 8, 2025 | 137.00 | 137.00 | 135.10 | 135.39 | 135.39 | -0.35% | 155,204 |
| Oct 7, 2025 | 136.13 | 136.32 | 135.11 | 135.87 | 135.87 | 0.07% | 162,995 |
| Oct 6, 2025 | 136.31 | 136.31 | 134.51 | 135.77 | 135.77 | 0.50% | 136,295 |
| Oct 3, 2025 | 134.97 | 135.20 | 133.85 | 135.09 | 135.09 | 0.08% | 182,149 |
| Oct 1, 2025 | 134.50 | 135.05 | 133.67 | 134.98 | 134.98 | 0.58% | 159,720 |
| Sep 30, 2025 | 134.51 | 134.96 | 133.57 | 134.20 | 134.20 | -0.20% | 77,971 |
| Sep 29, 2025 | 134.53 | 135.22 | 133.91 | 134.47 | 134.47 | -0.03% | 91,858 |
| Sep 26, 2025 | 135.88 | 136.02 | 134.18 | 134.51 | 134.51 | -1.01% | 203,256 |
| Sep 25, 2025 | 137.37 | 137.38 | 135.50 | 135.88 | 135.88 | -0.98% | 805,156 |
| Sep 24, 2025 | 137.96 | 138.26 | 136.92 | 137.22 | 137.22 | -0.52% | 195,433 |
| Sep 23, 2025 | 139.41 | 139.47 | 137.82 | 137.94 | 137.94 | -0.56% | 217,446 |
| Sep 22, 2025 | 137.75 | 139.67 | 137.75 | 138.72 | 138.72 | 0.06% | 344,767 |
| Sep 19, 2025 | 138.87 | 139.57 | 138.23 | 138.63 | 138.63 | -0.18% | 215,099 |
| Sep 18, 2025 | 138.13 | 139.25 | 138.08 | 138.88 | 138.88 | 0.38% | 308,173 |
| Sep 17, 2025 | 138.86 | 138.86 | 138.09 | 138.35 | 138.35 | 0.28% | 233,430 |
| Sep 16, 2025 | 137.34 | 138.29 | 137.26 | 137.97 | 137.97 | 0.45% | 240,967 |
| Sep 15, 2025 | 138.89 | 138.89 | 137.20 | 137.35 | 137.35 | -0.20% | 124,047 |
| Sep 12, 2025 | 141.34 | 141.34 | 137.02 | 137.62 | 137.62 | -0.20% | 142,796 |
| Sep 11, 2025 | 139.06 | 141.19 | 137.31 | 137.90 | 137.90 | -0.02% | 83,160 |
| Sep 10, 2025 | 139.38 | 139.38 | 137.53 | 137.93 | 137.93 | -0.34% | 660,649 |
| Sep 9, 2025 | 138.98 | 138.98 | 137.68 | 138.40 | 138.40 | 0.05% | 179,429 |
| Sep 8, 2025 | 139.00 | 139.00 | 137.55 | 138.33 | 138.33 | 0.52% | 146,396 |
| Sep 5, 2025 | 133.90 | 138.46 | 133.90 | 137.62 | 137.62 | 0.20% | 209,540 |
| Sep 4, 2025 | 139.45 | 140.41 | 136.90 | 137.34 | 137.34 | 0.40% | 588,668 |
| Sep 3, 2025 | 137.29 | 137.29 | 134.85 | 136.79 | 136.79 | 0.68% | 152,629 |
| Sep 2, 2025 | 132.44 | 136.88 | 132.44 | 135.86 | 135.86 | 0.01% | 167,172 |
| Sep 1, 2025 | 134.78 | 135.94 | 134.01 | 135.84 | 135.84 | 1.18% | 114,554 |
| Aug 29, 2025 | 134.76 | 134.82 | 133.60 | 134.26 | 134.26 | 0.10% | 112,263 |
| Aug 28, 2025 | 136.03 | 136.03 | 134.00 | 134.13 | 134.13 | -0.91% | 170,281 |
| Aug 26, 2025 | 136.99 | 139.29 | 134.52 | 135.36 | 135.36 | -0.40% | 179,499 |
| Aug 25, 2025 | 137.32 | 137.32 | 134.81 | 135.90 | 135.90 | 0.15% | 135,310 |
| Aug 22, 2025 | 136.77 | 136.77 | 135.18 | 135.69 | 135.69 | -0.51% | 205,027 |
| Aug 21, 2025 | 136.76 | 136.76 | 136.00 | 136.38 | 136.38 | -0.04% | 226,967 |
| Aug 20, 2025 | 136.08 | 136.59 | 135.64 | 136.43 | 136.43 | 0.59% | 239,563 |
| Aug 19, 2025 | 135.28 | 135.85 | 133.84 | 135.63 | 135.63 | 0.84% | 697,662 |
| Aug 18, 2025 | 132.43 | 135.19 | 132.09 | 134.50 | 134.50 | 2.45% | 793,724 |
| Aug 14, 2025 | 131.78 | 131.84 | 131.15 | 131.28 | 131.28 | -0.25% | 85,470 |
| Aug 13, 2025 | 130.80 | 131.73 | 130.80 | 131.61 | 131.61 | 0.73% | 86,457 |
| Aug 12, 2025 | 130.87 | 131.30 | 130.41 | 130.66 | 130.66 | -0.09% | 124,503 |
| Aug 11, 2025 | 128.98 | 131.28 | 128.97 | 130.78 | 130.78 | 0.89% | 110,036 |
| Aug 8, 2025 | 131.15 | 131.15 | 129.20 | 129.62 | 129.62 | -0.99% | 201,467 |
| Aug 7, 2025 | 130.31 | 131.50 | 129.20 | 130.91 | 130.91 | 0.38% | 77,805 |
| Aug 6, 2025 | 131.41 | 131.64 | 129.91 | 130.41 | 130.41 | -0.27% | 71,354 |
| Aug 5, 2025 | 130.61 | 131.38 | 129.91 | 130.76 | 130.76 | 0.10% | 65,012 |
| Aug 4, 2025 | 130.18 | 130.75 | 129.72 | 130.63 | 130.63 | 0.84% | 125,341 |
| Aug 1, 2025 | 130.18 | 131.13 | 129.20 | 129.54 | 129.54 | -0.36% | 101,609 |