ICICI Prudential Nifty Consumption ETF (NSE:CONSUMIETF)
India · Delayed Price · Currency is INR 122.14
+1.50 (1.24%)
At close: Aug 4, 2025, 3:30 PM IST
NSE:CONSUMIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 116.60 | 118.19 | 116.60 | 117.87 | - | 0.83% | 113 |
| Jun 13, 2025 | 116.68 | 116.93 | 116.16 | 116.90 | - | -0.71% | 2,109 |
| Jun 12, 2025 | 119.32 | 119.32 | 117.49 | 117.74 | - | -1.31% | 2,893 |
| Jun 11, 2025 | 118.50 | 120.03 | 118.50 | 119.30 | - | -0.33% | 3,173 |
| Jun 10, 2025 | 119.56 | 119.98 | 119.47 | 119.70 | - | 0.13% | 361 |
| Jun 9, 2025 | 119.41 | 119.78 | 119.22 | 119.54 | - | 0.24% | 6,523 |
| Jun 6, 2025 | 118.09 | 119.25 | 118.09 | 119.25 | - | 1.35% | 504 |
| Jun 5, 2025 | 117.70 | 118.04 | 117.66 | 117.66 | - | 0.48% | 710 |
| Jun 4, 2025 | 117.51 | 117.51 | 117.05 | 117.10 | - | -0.01% | 186 |
| Jun 3, 2025 | 117.89 | 118.65 | 117.08 | 117.11 | - | -0.66% | 1,288 |
| Jun 2, 2025 | 117.14 | 117.90 | 116.90 | 117.89 | - | 0.76% | 448 |
| May 30, 2025 | 117.54 | 117.54 | 116.92 | 117.00 | - | -0.28% | 363 |
| May 29, 2025 | 117.24 | 117.33 | 117.19 | 117.33 | - | 0.21% | 18 |
| May 28, 2025 | 117.81 | 117.97 | 117.01 | 117.08 | - | -1.15% | 2,623 |
| May 27, 2025 | 118.15 | 119.17 | 118.10 | 118.44 | - | -0.42% | 1,019 |