ICICI Prudential Nifty Consumption ETF (NSE:CONSUMIETF)
India · Delayed Price · Currency is INR 125.84
-0.16 (-0.13%)
Last updated: Aug 26, 2025
NSE:CONSUMIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 125.30 | 125.50 | 124.80 | 124.93 | - | -0.72% | 1,699 |
| Aug 26, 2025 | 125.81 | 126.46 | 125.19 | 125.84 | - | -0.13% | 1,889 |
| Aug 25, 2025 | 126.15 | 126.81 | 125.45 | 126.00 | - | -0.22% | 2,482 |
| Aug 22, 2025 | 127.20 | 127.20 | 125.68 | 126.28 | - | 0.42% | 1,127 |
| Aug 21, 2025 | 126.63 | 127.11 | 125.28 | 125.75 | - | -0.69% | 5,397 |
| Aug 20, 2025 | 125.90 | 126.99 | 125.89 | 126.63 | - | 0.82% | 10,185 |
| Aug 19, 2025 | 123.73 | 125.60 | 123.73 | 125.60 | - | 0.98% | 1,825 |
| Aug 18, 2025 | 123.30 | 125.37 | 123.30 | 124.38 | - | 1.93% | 7,198 |
| Aug 14, 2025 | 122.28 | 122.46 | 122.03 | 122.03 | - | 0.11% | 497 |
| Aug 13, 2025 | 121.59 | 122.15 | 121.59 | 121.89 | - | 0.11% | 6,915 |
| Aug 12, 2025 | 122.00 | 122.00 | 121.75 | 121.75 | - | 1.15% | 82 |
| Aug 11, 2025 | 120.47 | 121.17 | 120.16 | 120.36 | - | 0.33% | 1,490 |
| Aug 8, 2025 | 121.11 | 121.37 | 119.79 | 119.97 | - | -1.12% | 4,450 |
| Aug 7, 2025 | 121.16 | 121.50 | 120.36 | 121.33 | - | 0.15% | 1,353 |
| Aug 6, 2025 | 121.24 | 121.60 | 121.13 | 121.15 | - | -0.22% | 2,205 |
| Aug 5, 2025 | 121.53 | 121.70 | 120.80 | 121.42 | - | -0.59% | 3,995 |
| Aug 4, 2025 | 121.18 | 122.40 | 120.88 | 122.14 | - | 1.24% | 10,238 |
| Aug 1, 2025 | 121.30 | 121.52 | 120.64 | 120.64 | - | -0.05% | 54 |
| Jul 31, 2025 | 120.40 | 121.29 | 119.63 | 120.70 | - | 0.12% | 6,961 |
| Jul 30, 2025 | 120.20 | 120.55 | 119.93 | 120.55 | - | 0.13% | 1,280 |
| Jul 29, 2025 | 119.66 | 120.39 | 119.24 | 120.39 | - | 0.61% | 3,001 |
| Jul 28, 2025 | 120.70 | 120.79 | 119.40 | 119.66 | - | -0.54% | 266 |
| Jul 25, 2025 | 121.05 | 121.05 | 119.88 | 120.31 | - | -1.61% | 4,964 |
| Jul 24, 2025 | 122.30 | 122.30 | 122.28 | 122.28 | - | 0.48% | 7 |
| Jul 23, 2025 | 121.65 | 121.97 | 121.49 | 121.70 | - | 0.04% | 1,763 |
| Jul 22, 2025 | 121.74 | 121.96 | 121.05 | 121.65 | - | 0.50% | 1,096 |
| Jul 21, 2025 | 120.63 | 121.05 | 120.63 | 121.05 | - | 0.11% | 13 |
| Jul 18, 2025 | 121.00 | 121.04 | 120.06 | 120.92 | - | -0.52% | 1,114 |
| Jul 17, 2025 | 121.14 | 121.80 | 121.14 | 121.55 | - | 0.37% | 4 |
| Jul 16, 2025 | 120.96 | 121.72 | 120.46 | 121.10 | - | -0.05% | 3,875 |
| Jul 15, 2025 | 120.45 | 121.16 | 120.45 | 121.16 | - | 0.82% | 4,405 |
| Jul 14, 2025 | 120.87 | 120.87 | 119.56 | 120.18 | - | -0.57% | 175 |
| Jul 11, 2025 | 120.90 | 120.90 | 119.51 | 120.87 | - | -0.15% | 1,860 |
| Jul 10, 2025 | 121.46 | 121.46 | 120.76 | 121.05 | - | -0.36% | 1,033 |
| Jul 9, 2025 | 121.94 | 122.03 | 121.27 | 121.49 | - | 0.15% | 913 |
| Jul 8, 2025 | 122.11 | 122.11 | 120.82 | 121.31 | - | -0.16% | 1,156 |
| Jul 7, 2025 | 121.44 | 122.01 | 121.35 | 121.51 | - | 0.17% | 930 |
| Jul 4, 2025 | 121.54 | 121.54 | 120.77 | 121.30 | - | -0.35% | 223 |
| Jul 3, 2025 | 121.78 | 122.15 | 121.56 | 121.73 | - | 0.04% | 2,809 |
| Jul 2, 2025 | 121.60 | 121.70 | 121.31 | 121.68 | - | 0.14% | 172 |
| Jul 1, 2025 | 122.05 | 122.36 | 121.35 | 121.51 | - | -0.27% | 4,921 |
| Jun 30, 2025 | 121.58 | 122.00 | 121.38 | 121.84 | - | -0.07% | 266 |
| Jun 27, 2025 | 121.97 | 122.30 | 121.63 | 121.93 | - | -0.02% | 7,929 |
| Jun 26, 2025 | 121.10 | 121.95 | 121.07 | 121.95 | - | 0.95% | 904 |
| Jun 25, 2025 | 120.22 | 120.80 | 120.22 | 120.80 | - | 1.29% | 251 |
| Jun 24, 2025 | 120.46 | 120.46 | 119.26 | 119.26 | - | 0.18% | 134 |
| Jun 20, 2025 | 118.01 | 119.22 | 118.00 | 119.04 | - | 0.87% | 3,635 |
| Jun 19, 2025 | 117.80 | 118.24 | 116.75 | 118.01 | - | 0.63% | 864 |
| Jun 18, 2025 | 117.19 | 118.24 | 117.19 | 117.27 | - | -0.41% | 1,295 |
| Jun 17, 2025 | 118.41 | 118.41 | 117.64 | 117.75 | - | -0.10% | 61 |