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
137.56
-0.39 (-0.28%)
Nov 4, 2025, 12:30 PM IST

NSE:CONSUMBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2025138.95138.96137.47137.59137.59-0.26%36,166
Nov 3, 2025137.45138.56137.11137.95137.95-0.08%179,386
Oct 31, 2025139.00139.56137.96138.06138.06-0.71%111,102
Oct 30, 2025144.06144.06138.71139.05139.05-0.58%120,676
Oct 29, 2025140.76140.76139.00139.86139.860.35%123,893
Oct 28, 2025142.00144.18138.86139.37139.37-0.44%84,601
Oct 27, 2025139.15140.19139.12139.98139.980.67%118,818
Oct 24, 2025139.55139.75138.67139.05139.05-0.37%131,277
Oct 23, 2025144.00144.00139.37139.56139.56-0.81%254,502
Oct 21, 2025144.38144.38139.16140.70140.700.38%91,413
Oct 20, 2025141.63141.91140.00140.17140.17-0.10%238,809
Oct 17, 2025138.50140.58138.30140.31140.311.50%397,733
Oct 16, 2025137.57138.99137.00138.24138.240.99%350,524
Oct 15, 2025136.95139.66135.57136.89136.890.96%169,289
Oct 14, 2025136.35136.48135.11135.59135.59-0.43%298,279
Oct 13, 2025136.66136.82135.43136.18136.18-0.35%114,513
Oct 10, 2025135.79136.84135.51136.66136.660.61%97,018
Oct 9, 2025135.52136.00135.13135.83135.830.32%87,834
Oct 8, 2025137.00137.00135.10135.39135.39-0.35%155,204
Oct 7, 2025136.13136.32135.11135.87135.870.07%162,995
Oct 6, 2025136.31136.31134.51135.77135.770.50%136,295
Oct 3, 2025134.97135.20133.85135.09135.090.08%182,149
Oct 1, 2025134.50135.05133.67134.98134.980.58%159,720
Sep 30, 2025134.51134.96133.57134.20134.20-0.20%77,971
Sep 29, 2025134.53135.22133.91134.47134.47-0.03%91,858
Sep 26, 2025135.88136.02134.18134.51134.51-1.01%203,256
Sep 25, 2025137.37137.38135.50135.88135.88-0.98%805,156
Sep 24, 2025137.96138.26136.92137.22137.22-0.52%195,433
Sep 23, 2025139.41139.47137.82137.94137.94-0.56%217,446
Sep 22, 2025137.75139.67137.75138.72138.720.06%344,767
Sep 19, 2025138.87139.57138.23138.63138.63-0.18%215,099
Sep 18, 2025138.13139.25138.08138.88138.880.38%308,173
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