NSE:CONSUMER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.37	12.37	11.83	11.91	11.91	0.59%	116,323
Sep 22, 2026	11.85	11.88	11.80	11.84	11.84	-	40,564
Sep 21, 2026	11.80	12.04	11.79	11.84	11.84	0.34%	241,218
Sep 18, 2026	11.74	11.83	11.74	11.80	11.80	0.60%	73,605
Sep 17, 2026	11.70	11.78	11.64	11.73	11.73	0.69%	90,035
Sep 16, 2026	11.84	11.84	11.39	11.65	11.65	0.34%	183,784
Sep 15, 2026	12.06	12.06	11.58	11.61	11.61	-1.78%	341,421
Sep 11, 2026	11.64	12.10	11.64	11.82	11.82	-0.51%	248,772
Sep 10, 2026	12.14	12.47	11.50	11.88	11.88	-0.17%	97,361
Sep 9, 2026	12.19	12.19	11.88	11.90	11.90	-0.67%	302,910
Sep 8, 2026	11.97	11.99	11.89	11.98	11.98	0.25%	353,916
Sep 7, 2026	12.33	12.33	11.94	11.95	11.95	-0.67%	820,562
Sep 4, 2026	12.45	12.45	12.00	12.03	12.03	0.08%	487,786
Sep 3, 2026	12.45	12.47	12.01	12.02	12.02	0.08%	147,858
Sep 2, 2026	12.45	12.45	11.90	12.01	12.01	-0.58%	300,957
Sep 1, 2026	12.42	12.42	12.05	12.08	12.08	-1.06%	269,411
Aug 31, 2026	12.47	12.47	12.15	12.21	12.21	-0.16%	220,619
Aug 28, 2026	12.07	12.34	12.07	12.23	12.23	-0.65%	116,527
Aug 27, 2026	12.61	12.61	12.29	12.31	12.31	-0.40%	143,065
Aug 26, 2026	12.64	12.64	12.32	12.36	12.36	-0.24%	165,697
Aug 25, 2026	12.30	12.44	12.27	12.39	12.39	0.73%	111,707
Aug 24, 2026	12.74	12.74	12.28	12.30	12.30	0.16%	226,314
Aug 21, 2026	12.36	12.37	12.27	12.28	12.28	-0.24%	2,611,053
Aug 20, 2026	12.29	12.35	12.26	12.31	12.31	0.82%	347,721
Aug 19, 2026	12.20	12.24	12.15	12.21	12.21	0.08%	305,144
Aug 18, 2026	12.28	12.29	12.20	12.20	12.20	-0.65%	343,641
Aug 17, 2026	12.29	12.33	12.20	12.28	12.28	-0.08%	938,901
Aug 14, 2026	12.26	12.33	12.24	12.29	12.29	0.24%	566,449
Aug 13, 2026	12.27	12.30	12.21	12.26	12.26	0.41%	174,862
Aug 12, 2026	12.48	12.48	12.16	12.21	12.21	-0.25%	288,920
Aug 11, 2026	12.46	12.46	12.23	12.24	12.24	0.16%	122,089
Aug 10, 2026	12.22	12.43	12.16	12.22	12.22	-	503,931
Aug 7, 2026	12.16	12.40	12.13	12.22	12.22	0.25%	467,958
Aug 6, 2026	12.27	12.40	12.03	12.19	12.19	-0.41%	238,074
Aug 5, 2026	12.21	12.32	12.21	12.24	12.24	0.66%	158,858
Aug 4, 2026	12.42	12.42	12.15	12.16	12.16	-0.16%	454,105
Aug 3, 2026	12.11	12.25	12.10	12.18	12.18	0.83%	421,073
Jul 31, 2026	12.04	12.12	12.03	12.08	12.08	0.33%	439,472
Jul 30, 2026	12.01	12.06	11.95	12.04	12.04	0.25%	2,849,135
Jul 29, 2026	11.95	12.03	11.94	12.01	12.01	0.92%	378,670
Jul 28, 2026	11.83	11.93	11.82	11.90	11.90	0.85%	311,294
Jul 27, 2026	11.60	11.81	11.60	11.80	11.80	1.72%	189,276
Jul 24, 2026	11.67	11.67	11.48	11.60	11.60	-0.68%	234,428
Jul 23, 2026	11.67	11.81	11.65	11.68	11.68	-0.34%	206,345
Jul 22, 2026	11.83	11.86	11.70	11.72	11.72	-0.85%	380,712
Jul 21, 2026	11.81	11.83	11.76	11.82	11.82	0.08%	251,434
Jul 20, 2026	11.77	11.82	11.72	11.81	11.81	0.34%	251,040
Jul 17, 2026	11.74	11.81	11.72	11.77	11.77	0.26%	104,825
Jul 16, 2026	11.86	11.86	11.73	11.74	11.74	-0.34%	274,380
Jul 15, 2026	11.76	11.82	11.72	11.78	11.78	0.68%	445,688