Mirae Asset Nifty India New Age Consumption ETF (NSE:CONSUMER)
India · Delayed Price · Currency is INR 12.31
-0.02 (-0.16%)
Last updated: Oct 24, 2025, 11:29 AM IST
NSE:CONSUMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 12.36 | 12.42 | 12.33 | 12.40 | 12.40 | 0.81% | 117,714 |
| Oct 24, 2025 | 12.37 | 12.38 | 12.26 | 12.30 | 12.30 | -0.40% | 261,568 |
| Oct 23, 2025 | 12.44 | 12.45 | 12.31 | 12.35 | 12.35 | -0.40% | 1,038,502 |
| Oct 21, 2025 | 12.67 | 12.67 | 12.38 | 12.40 | 12.40 | 0.24% | 152,887 |
| Oct 20, 2025 | 12.35 | 12.43 | 12.34 | 12.37 | 12.37 | 0.08% | 118,767 |
| Oct 17, 2025 | 12.38 | 12.42 | 12.28 | 12.36 | 12.36 | 0.32% | 1,000,568 |
| Oct 16, 2025 | 12.24 | 12.40 | 12.24 | 12.32 | 12.32 | 0.74% | 252,909 |
| Oct 15, 2025 | 12.15 | 12.24 | 12.12 | 12.23 | 12.23 | 1.07% | 210,624 |
| Oct 14, 2025 | 12.22 | 12.22 | 11.95 | 12.10 | 12.10 | -0.49% | 380,913 |
| Oct 13, 2025 | 12.16 | 12.21 | 12.12 | 12.16 | 12.16 | -0.33% | 270,960 |
| Oct 10, 2025 | 12.15 | 12.23 | 12.09 | 12.20 | 12.20 | 0.83% | 96,898 |
| Oct 9, 2025 | 12.10 | 12.14 | 12.04 | 12.10 | 12.10 | 0.33% | 119,655 |
| Oct 8, 2025 | 12.16 | 12.19 | 12.05 | 12.06 | 12.06 | -0.66% | 56,572 |
| Oct 7, 2025 | 12.41 | 12.41 | 12.08 | 12.14 | 12.14 | 0.25% | 182,450 |
| Oct 6, 2025 | 12.08 | 12.12 | 11.98 | 12.11 | 12.11 | 0.75% | 530,498 |
| Oct 3, 2025 | 12.04 | 12.05 | 11.92 | 12.02 | 12.02 | 0.25% | 210,916 |
| Oct 1, 2025 | 11.94 | 12.00 | 11.86 | 11.99 | 11.99 | 0.84% | 177,102 |
| Sep 30, 2025 | 11.94 | 11.96 | 11.84 | 11.89 | 11.89 | -0.34% | 291,430 |
| Sep 29, 2025 | 11.95 | 11.98 | 11.88 | 11.93 | 11.93 | 0.25% | 90,209 |
| Sep 26, 2025 | 12.17 | 12.17 | 11.89 | 11.90 | 11.90 | -1.73% | 593,317 |
| Sep 25, 2025 | 12.31 | 12.52 | 12.10 | 12.11 | 12.11 | -0.90% | 125,065 |
| Sep 24, 2025 | 12.38 | 12.38 | 12.21 | 12.22 | 12.22 | -0.97% | 77,615 |
| Sep 23, 2025 | 12.45 | 12.46 | 12.30 | 12.34 | 12.34 | -0.32% | 381,691 |
| Sep 22, 2025 | 12.68 | 12.68 | 12.37 | 12.38 | 12.38 | -0.40% | 180,556 |
| Sep 19, 2025 | 12.57 | 12.69 | 12.40 | 12.43 | 12.43 | -0.08% | 280,917 |
| Sep 18, 2025 | 12.09 | 12.47 | 12.09 | 12.44 | 12.44 | 0.32% | 268,877 |
| Sep 17, 2025 | 12.44 | 12.44 | 12.37 | 12.40 | 12.40 | 0.16% | 136,738 |
| Sep 16, 2025 | 12.32 | 12.41 | 12.29 | 12.38 | 12.38 | 0.73% | 123,250 |
| Sep 15, 2025 | 12.33 | 12.33 | 12.23 | 12.29 | 12.29 | 0.24% | 849,745 |
| Sep 12, 2025 | 12.31 | 12.31 | 12.22 | 12.26 | 12.26 | 0.08% | 165,426 |
| Sep 11, 2025 | 12.35 | 12.35 | 12.21 | 12.25 | 12.25 | -0.16% | 178,583 |
| Sep 10, 2025 | 12.35 | 12.35 | 12.23 | 12.27 | 12.27 | -0.41% | 706,124 |
| Sep 9, 2025 | 12.41 | 12.41 | 12.27 | 12.32 | 12.32 | -0.16% | 645,433 |
| Sep 8, 2025 | 12.38 | 12.87 | 12.27 | 12.34 | 12.34 | 0.73% | 416,171 |
| Sep 5, 2025 | 12.32 | 12.34 | 12.20 | 12.25 | 12.25 | 0.49% | 133,118 |
| Sep 4, 2025 | 12.45 | 12.77 | 12.17 | 12.19 | 12.19 | 0.16% | 1,716,861 |
| Sep 3, 2025 | 12.15 | 12.20 | 12.06 | 12.17 | 12.17 | 0.75% | 252,776 |
| Sep 2, 2025 | 12.20 | 12.20 | 12.05 | 12.08 | 12.08 | -0.08% | 74,976 |
| Sep 1, 2025 | 11.93 | 12.10 | 11.90 | 12.09 | 12.09 | 1.85% | 174,872 |
| Aug 29, 2025 | 11.95 | 11.97 | 11.85 | 11.87 | 11.87 | -0.67% | 141,275 |
| Aug 28, 2025 | 12.19 | 12.20 | 11.93 | 11.95 | 11.95 | -1.08% | 268,423 |
| Aug 26, 2025 | 12.35 | 12.40 | 12.06 | 12.08 | 12.08 | -1.06% | 205,726 |
| Aug 25, 2025 | 11.84 | 12.25 | 11.84 | 12.21 | 12.21 | 0.49% | 183,227 |
| Aug 22, 2025 | 12.16 | 12.20 | 12.13 | 12.15 | 12.15 | 0.08% | 208,999 |
| Aug 21, 2025 | 12.31 | 12.44 | 12.14 | 12.14 | 12.14 | -0.49% | 425,494 |
| Aug 20, 2025 | 12.16 | 12.21 | 12.11 | 12.20 | 12.20 | 0.58% | 196,825 |
| Aug 19, 2025 | 12.09 | 12.14 | 11.95 | 12.13 | 12.13 | 1.17% | 394,153 |
| Aug 18, 2025 | 11.81 | 12.06 | 11.80 | 11.99 | 11.99 | 2.65% | 581,305 |
| Aug 14, 2025 | 11.62 | 11.73 | 11.62 | 11.68 | 11.68 | 0.26% | 16,975 |
| Aug 13, 2025 | 11.59 | 11.66 | 11.59 | 11.65 | 11.65 | 0.95% | 108,516 |