Mirae Asset Nifty India New Age Consumption ETF (NSE:CONSUMER)
India · Delayed Price · Currency is INR 11.65
+0.08 (0.69%)
At close: Jul 29, 2025, 3:30 PM IST
NSE:CONSUMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.71 | 11.71 | 11.51 | 11.51 | - | -1.29% | 11,656 |
| Jul 31, 2025 | 11.76 | 11.76 | 11.55 | 11.66 | - | 0.17% | 1,619 |
| Jul 30, 2025 | 11.63 | 11.67 | 11.59 | 11.64 | - | -0.09% | 12,807 |
| Jul 29, 2025 | 11.65 | 11.67 | 11.55 | 11.65 | - | 0.69% | 10,287 |
| Jul 28, 2025 | 11.81 | 11.81 | 11.54 | 11.57 | - | -1.11% | 14,536 |
| Jul 25, 2025 | 11.82 | 11.82 | 11.69 | 11.70 | - | -1.02% | 14,561 |
| Jul 24, 2025 | 11.95 | 11.95 | 11.82 | 11.82 | - | -0.17% | 13,497 |
| Jul 23, 2025 | 11.94 | 11.94 | 11.81 | 11.84 | - | 0.17% | 31,842 |
| Jul 22, 2025 | 11.85 | 11.88 | 11.81 | 11.82 | - | 0.17% | 4,043 |
| Jul 21, 2025 | 11.82 | 11.83 | 11.69 | 11.80 | - | 0.68% | 26,977 |
| Jul 18, 2025 | 11.77 | 11.77 | 11.70 | 11.72 | - | -0.42% | 4,068 |
| Jul 17, 2025 | 11.87 | 11.87 | 11.74 | 11.77 | - | 0.09% | 1,015 |
| Jul 16, 2025 | 11.73 | 11.78 | 11.69 | 11.76 | - | - | 5,456 |
| Jul 15, 2025 | 11.69 | 11.76 | 11.66 | 11.76 | - | 0.94% | 33,452 |
| Jul 14, 2025 | 11.55 | 11.65 | 11.55 | 11.65 | - | 0.87% | 122 |
| Jul 11, 2025 | 11.68 | 11.68 | 11.54 | 11.55 | - | -1.20% | 33,416 |
| Jul 10, 2025 | 11.71 | 11.74 | 11.68 | 11.69 | - | -0.26% | 12,548 |
| Jul 9, 2025 | 11.71 | 11.73 | 11.68 | 11.72 | - | 0.09% | 65,586 |
| Jul 8, 2025 | 11.70 | 11.72 | 11.61 | 11.71 | - | -0.17% | 133,602 |
| Jul 7, 2025 | 12.00 | 12.00 | 11.67 | 11.73 | - | -0.17% | 6,210 |
| Jul 4, 2025 | 11.80 | 11.81 | 11.69 | 11.75 | - | -0.42% | 7,539 |
| Jul 3, 2025 | 11.92 | 11.92 | 11.80 | 11.80 | - | -0.08% | 94,697 |
| Jul 2, 2025 | 11.85 | 11.85 | 11.76 | 11.81 | - | -0.08% | 4,677 |
| Jul 1, 2025 | 12.10 | 12.90 | 11.78 | 11.82 | - | -0.34% | 166,252 |
| Jun 30, 2025 | 11.85 | 11.86 | 11.78 | 11.86 | - | 0.17% | 5,971 |
| Jun 27, 2025 | 11.85 | 11.85 | 11.83 | 11.84 | - | 0.17% | 3,283 |
| Jun 26, 2025 | 11.88 | 11.88 | 11.75 | 11.82 | - | 0.42% | 16,925 |
| Jun 25, 2025 | 11.74 | 11.78 | 11.71 | 11.77 | - | 1.03% | 97,321 |
| Jun 24, 2025 | 11.70 | 11.77 | 11.65 | 11.65 | - | 0.34% | 21,612 |
| Jun 23, 2025 | 11.56 | 11.63 | 11.37 | 11.61 | - | 0.43% | 68,572 |
| Jun 20, 2025 | 11.33 | 11.57 | 11.33 | 11.56 | - | 1.58% | 35,540 |
| Jun 19, 2025 | 11.48 | 11.51 | 11.38 | 11.38 | - | -0.35% | 7,652 |
| Jun 18, 2025 | 11.41 | 11.52 | 11.40 | 11.42 | - | -0.09% | 100,276 |
| Jun 17, 2025 | 11.48 | 11.51 | 11.39 | 11.43 | - | -0.52% | 8,087 |
| Jun 16, 2025 | 11.48 | 11.49 | 11.31 | 11.49 | - | 1.06% | 412 |
| Jun 13, 2025 | 11.33 | 11.37 | 11.28 | 11.37 | - | -0.61% | 10,457 |
| Jun 12, 2025 | 11.66 | 11.66 | 11.43 | 11.44 | - | -1.89% | 23,433 |
| Jun 11, 2025 | 11.72 | 11.72 | 11.63 | 11.66 | - | -0.17% | 5,359 |
| Jun 10, 2025 | 11.96 | 11.96 | 11.65 | 11.68 | - | -0.34% | 8,004 |
| Jun 9, 2025 | 11.67 | 11.74 | 11.67 | 11.72 | - | 0.51% | 22,603 |
| Jun 6, 2025 | 11.24 | 11.69 | 11.24 | 11.66 | - | 1.39% | 22,558 |
| Jun 5, 2025 | 11.44 | 11.50 | 11.44 | 11.50 | - | 1.23% | 162 |
| Jun 4, 2025 | 11.35 | 11.36 | 11.29 | 11.36 | - | 0.98% | 336 |
| Jun 3, 2025 | 11.40 | 11.41 | 11.24 | 11.25 | - | -0.53% | 2,075 |
| Jun 2, 2025 | 11.54 | 11.54 | 11.21 | 11.31 | - | -0.09% | 54,614 |
| May 30, 2025 | 11.38 | 11.38 | 11.26 | 11.32 | - | -0.53% | 3,245 |
| May 29, 2025 | 11.36 | 11.38 | 11.26 | 11.38 | - | 0.62% | 10,408 |
| May 28, 2025 | 11.32 | 11.32 | 11.26 | 11.31 | - | 0.09% | 2,675 |
| May 27, 2025 | 11.32 | 11.35 | 11.26 | 11.30 | - | -0.53% | 15,684 |
| May 26, 2025 | 11.35 | 11.40 | 11.34 | 11.36 | - | 0.09% | 20,153 |