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
127.56
+0.58 (0.46%)
May 5, 2026, 3:29 PM IST

NSE:CONSUMBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2026130.79130.79126.29126.38--0.47%22,980
May 4, 2026126.85128.60126.48126.98126.980.11%72,183
Apr 30, 2026126.41127.21125.26126.84126.84-0.69%63,172
Apr 29, 2026127.99128.96127.02127.72127.720.96%182,592
Apr 28, 2026127.10127.40126.34126.51126.51-0.46%57,882
Apr 27, 2026126.20127.62126.20127.10127.100.83%105,858
Apr 24, 2026126.93127.55125.40126.06126.06-0.69%93,196
Apr 23, 2026127.80127.80126.66126.94126.94-1.03%172,687
Apr 22, 2026128.24129.00128.00128.26128.26-0.23%80,991
Apr 21, 2026127.46128.99127.05128.56128.561.36%192,023
Apr 20, 2026126.97127.45125.94126.83126.83-0.06%123,565
Apr 17, 2026125.80127.00125.16126.90126.901.13%195,691
Apr 16, 2026126.00126.00124.68125.48125.480.16%117,621
Apr 15, 2026125.06125.50124.26125.28125.281.83%106,816
Apr 13, 2026124.43124.43121.84123.03123.03-1.13%126,861
Apr 10, 2026124.90124.90123.27124.44124.441.24%88,389
Apr 9, 2026123.25123.69122.07122.91122.91-0.28%93,940
Apr 8, 2026120.00123.74119.99123.25123.253.57%200,534
Apr 7, 2026118.50119.30116.83119.00119.000.47%92,415
Apr 6, 2026119.07119.07116.22118.44118.440.89%122,916
Apr 2, 2026116.89118.03114.51117.39117.390.42%181,366
Apr 1, 2026114.70118.44114.51116.90116.901.92%126,263
Mar 30, 2026116.37117.03114.00114.70114.70-2.13%390,936
Mar 27, 2026119.50119.50117.05117.20117.20-1.92%207,598
Mar 25, 2026118.05120.44118.05119.50119.502.26%433,119
Mar 24, 2026117.10117.91115.40116.86116.861.63%424,037
Mar 23, 2026117.97118.29114.70114.99114.99-3.23%331,666
Mar 20, 2026119.04120.19118.31118.83118.830.56%94,703
Mar 19, 2026120.10120.62117.50118.17118.17-2.64%277,760
Mar 18, 2026123.37123.37120.75121.38121.380.84%205,582
Mar 17, 2026122.48122.48118.87120.37120.371.23%159,170
Mar 16, 2026117.93119.68116.49118.91118.910.84%183,233
Mar 13, 2026119.42119.42117.33117.92117.92-1.25%228,597
Mar 12, 2026121.55121.55119.23119.41119.41-1.77%227,915
Mar 11, 2026124.74124.74121.15121.56121.56-1.73%160,611
Mar 10, 2026125.18125.79122.72123.70123.701.29%116,066
Mar 9, 2026128.27128.27120.20122.13122.13-1.93%212,156
Mar 6, 2026125.56125.61124.08124.53124.53-0.99%110,170
Mar 5, 2026125.00126.20123.95125.77125.771.26%94,087
Mar 4, 2026126.49126.49122.79124.20124.20-1.85%316,052
Mar 2, 2026126.33129.90124.21126.54126.54-1.61%221,509
Feb 27, 2026130.30130.43128.17128.61128.61-1.29%97,620
Feb 26, 2026126.96130.92126.96130.29130.290.05%56,428
Feb 25, 2026125.00131.00125.00130.22130.220.40%71,205
Feb 24, 2026131.71131.71129.12129.70129.70-0.79%105,596
Feb 23, 2026130.85131.21130.15130.73130.730.50%69,756
Feb 20, 2026131.15131.15129.40130.08130.080.18%85,951
Feb 19, 2026132.00132.88129.50129.85129.85-1.79%176,538
Feb 18, 2026131.79133.00131.41132.21132.210.32%113,061
Feb 17, 2026131.56132.20130.60131.79131.790.53%71,429