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
128.90
+0.67 (0.52%)
Sep 23, 2026, 3:30 PM IST

NSE:CONSUMBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026128.92128.96128.18128.81128.810.45%44,163
Sep 22, 2026129.50129.50127.51128.23128.23-0.21%28,104
Sep 21, 2026127.55128.74127.04128.50128.500.14%52,804
Sep 18, 2026128.26128.66127.42128.32128.321.05%39,495
Sep 17, 2026127.79128.22126.38126.99126.99-0.08%57,414
Sep 16, 2026125.81129.00125.58127.09127.090.52%136,732
Sep 15, 2026128.77128.89126.12126.43126.43-1.20%78,981
Sep 11, 2026128.20128.22127.06127.96127.96-0.30%61,796
Sep 10, 2026129.47129.47128.01128.34128.34-0.39%69,199
Sep 9, 2026129.15129.99128.45128.84128.84-0.24%62,177
Sep 8, 2026128.42129.68127.83129.15129.150.06%78,677
Sep 7, 2026131.08131.08128.90129.07129.07-0.55%67,100
Sep 4, 2026130.80130.80129.56129.78129.78-0.18%421,784
Sep 3, 2026130.00131.21129.91130.02130.02-0.38%78,215
Sep 2, 2026131.45132.85129.41130.51130.51-0.72%179,006
Sep 1, 2026134.44134.44130.86131.45131.45-0.27%51,215
Aug 31, 2026133.91133.91131.02131.80131.80-0.59%55,372
Aug 28, 2026133.23133.85132.00132.58132.58-0.48%95,453
Aug 27, 2026134.28134.28133.01133.22133.22-0.41%48,955
Aug 26, 2026134.82134.95133.00133.77133.77-0.39%61,298
Aug 25, 2026134.38134.50133.29134.30134.300.57%60,666
Aug 24, 2026133.98134.85133.05133.54133.54-0.33%59,092
Aug 21, 2026135.51135.51133.65133.98133.98-0.42%65,923
Aug 20, 2026133.83134.81133.08134.55134.550.85%46,099
Aug 19, 2026133.38134.49131.20133.42133.42-0.58%41,453
Aug 18, 2026135.61135.61134.02134.20134.20-0.76%51,122
Aug 17, 2026138.23138.23134.82135.23135.23-0.21%69,878
Aug 14, 2026135.25135.66134.85135.52135.520.33%51,690
Aug 13, 2026135.00135.34134.51135.07135.070.55%59,833
Aug 12, 2026135.50135.77134.00134.33134.33-0.79%100,635
Aug 11, 2026136.78136.78135.20135.40135.40-0.41%87,846
Aug 10, 2026135.55136.75135.50135.96135.960.38%85,221
Aug 7, 2026135.60136.78133.43135.45135.45-0.01%141,101
Aug 6, 2026135.90136.19135.30135.47135.47-0.29%75,710
Aug 5, 2026133.57136.56133.57135.86135.861.71%189,644
Aug 4, 2026135.20137.35132.05133.57133.57-1.21%118,344
Aug 3, 2026135.09135.93133.53135.20135.200.50%219,813
Jul 31, 2026135.90135.90134.00134.53134.530.01%227,333
Jul 30, 2026133.75134.77133.46134.51134.510.60%118,353
Jul 29, 2026133.65133.97133.03133.71133.710.66%160,890
Jul 28, 2026132.26133.00132.18132.83132.830.43%167,922
Jul 27, 2026130.01132.45130.00132.26132.261.59%129,495
Jul 24, 2026130.00130.65129.47130.19130.19-0.60%67,350
Jul 23, 2026132.00132.00130.71130.97130.97-0.29%120,159
Jul 22, 2026131.14131.58130.68131.35131.350.16%79,375
Jul 21, 2026130.70131.50130.40131.14131.140.34%83,688
Jul 20, 2026130.15130.85129.82130.70130.700.42%69,603
Jul 17, 2026129.92130.52129.46130.15130.150.39%82,448
Jul 16, 2026129.47130.42129.47129.65129.650.25%90,423
Jul 15, 2026129.56129.93129.09129.33129.330.22%44,603