Nippon India Mutual Fund - Nippon India ETF Nifty India Consumption (NSE:CONSUMBEES)
135.57
-0.33 (-0.24%)
Aug 26, 2025, 3:29 PM IST
NSE:CONSUMBEES Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2025 | 129.81 | 130.65 | 128.30 | 130.01 | 130.01 | 0.38% | 90,367 |
Jul 30, 2025 | 129.34 | 129.99 | 129.10 | 129.52 | 129.52 | 0.12% | 39,491 |
Jul 29, 2025 | 128.57 | 129.48 | 128.18 | 129.36 | 129.36 | 0.61% | 57,778 |
Jul 28, 2025 | 129.99 | 130.02 | 128.38 | 128.58 | 128.58 | -0.63% | 129,881 |
Jul 25, 2025 | 131.66 | 131.66 | 129.20 | 129.40 | 129.40 | -0.84% | 61,208 |
Jul 24, 2025 | 131.37 | 131.50 | 130.38 | 130.49 | 130.49 | -0.45% | 148,667 |
Jul 23, 2025 | 131.14 | 131.37 | 130.72 | 131.08 | 131.08 | 0.05% | 85,635 |
Jul 22, 2025 | 131.80 | 131.80 | 130.46 | 131.01 | 131.01 | 0.54% | 73,918 |
Jul 21, 2025 | 130.71 | 130.71 | 128.55 | 130.31 | 130.31 | 0.58% | 94,246 |
Jul 18, 2025 | 130.40 | 131.11 | 129.35 | 129.56 | 129.56 | -0.51% | 61,255 |
Jul 17, 2025 | 131.77 | 132.98 | 130.16 | 130.22 | 130.22 | -0.19% | 69,673 |
Jul 16, 2025 | 130.00 | 130.70 | 129.49 | 130.47 | 130.47 | 0.36% | 64,030 |
Jul 15, 2025 | 129.64 | 130.50 | 129.08 | 130.00 | 130.00 | 0.73% | 105,998 |
Jul 14, 2025 | 129.55 | 129.61 | 127.98 | 129.06 | 129.06 | 0.03% | 1,023,911 |
Jul 11, 2025 | 130.17 | 130.52 | 128.82 | 129.02 | 129.02 | -0.88% | 109,285 |
Jul 10, 2025 | 131.55 | 131.55 | 130.00 | 130.16 | 130.16 | -0.66% | 67,381 |
Jul 9, 2025 | 131.97 | 131.99 | 130.29 | 131.02 | 131.02 | 0.18% | 71,604 |
Jul 8, 2025 | 131.30 | 131.58 | 130.00 | 130.79 | 130.79 | -0.36% | 88,893 |
Jul 7, 2025 | 132.04 | 132.09 | 130.43 | 131.26 | 131.26 | 0.41% | 96,261 |
Jul 4, 2025 | 134.29 | 134.29 | 130.17 | 130.73 | 130.73 | -0.22% | 75,954 |
Jul 3, 2025 | 132.13 | 132.46 | 130.05 | 131.02 | 131.02 | -0.05% | 102,661 |
Jul 2, 2025 | 131.47 | 131.99 | 130.47 | 131.08 | 131.08 | 0.20% | 75,501 |
Jul 1, 2025 | 132.25 | 132.90 | 130.68 | 130.82 | 130.82 | -0.09% | 81,749 |
Jun 30, 2025 | 131.66 | 131.69 | 130.55 | 130.94 | 130.94 | -0.28% | 123,067 |
Jun 27, 2025 | 131.65 | 131.65 | 129.96 | 131.31 | 131.31 | 0.22% | 161,671 |
Jun 26, 2025 | 130.05 | 131.11 | 129.95 | 131.02 | 131.02 | 0.81% | 200,208 |
Jun 25, 2025 | 129.74 | 130.06 | 128.77 | 129.97 | 129.97 | 1.18% | 142,022 |
Jun 24, 2025 | 129.09 | 129.84 | 128.29 | 128.46 | 128.46 | 0.08% | 144,736 |
Jun 23, 2025 | 127.71 | 128.77 | 126.74 | 128.36 | 128.36 | -0.09% | 122,726 |
Jun 20, 2025 | 127.28 | 128.69 | 126.46 | 128.47 | 128.47 | 1.34% | 160,679 |
Jun 19, 2025 | 127.91 | 127.94 | 126.36 | 126.77 | 126.77 | 0.10% | 114,152 |
Jun 18, 2025 | 126.99 | 127.48 | 126.20 | 126.64 | 126.64 | 0.01% | 75,664 |
Jun 17, 2025 | 127.78 | 127.84 | 126.36 | 126.63 | 126.63 | -0.41% | 73,376 |