ICICI Prudential Nifty Consumption ETF (NSE:CONSUMIETF)
India · Delayed Price · Currency is INR 119.51
+0.47 (0.39%)
At close: Sep 23, 2026
NSE:CONSUMIETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 119.56 | 119.97 | 119.00 | 119.04 | 119.04 | -0.43% | 8,207 |
| Sep 21, 2026 | 119.09 | 120.97 | 118.99 | 119.56 | 119.56 | 0.39% | 4,929 |
| Sep 18, 2026 | 119.00 | 119.70 | 118.68 | 119.09 | 119.09 | -0.64% | 4,906 |
| Sep 17, 2026 | 118.00 | 121.00 | 118.00 | 119.86 | 119.86 | 1.65% | 13,540 |
| Sep 16, 2026 | 117.68 | 118.69 | 117.00 | 117.91 | 117.91 | 0.01% | 20,296 |
| Sep 15, 2026 | 119.03 | 119.55 | 117.45 | 117.90 | 117.90 | -0.95% | 6,164 |
| Sep 11, 2026 | 119.10 | 119.29 | 118.19 | 119.03 | 119.03 | -0.25% | 10,411 |
| Sep 10, 2026 | 119.24 | 119.88 | 118.97 | 119.33 | 119.33 | 0.27% | 3,898 |
| Sep 9, 2026 | 119.82 | 120.00 | 118.23 | 119.01 | 119.01 | -0.79% | 22,580 |
| Sep 8, 2026 | 119.99 | 120.24 | 119.35 | 119.96 | 119.96 | -0.05% | 18,938 |
| Sep 7, 2026 | 120.28 | 120.56 | 119.35 | 120.02 | 120.02 | -0.54% | 10,197 |
| Sep 4, 2026 | 120.70 | 121.21 | 120.45 | 120.67 | 120.67 | -0.32% | 412,702 |
| Sep 3, 2026 | 121.11 | 121.53 | 120.80 | 121.06 | 121.06 | -0.02% | 2,648 |
| Sep 2, 2026 | 121.90 | 121.90 | 120.30 | 121.08 | 121.08 | -0.82% | 7,895 |
| Sep 1, 2026 | 122.65 | 123.30 | 121.70 | 122.08 | 122.08 | -0.39% | 8,727 |
| Aug 31, 2026 | 123.20 | 123.95 | 122.44 | 122.56 | 122.56 | -0.52% | 19,214 |
| Aug 28, 2026 | 123.61 | 124.00 | 122.97 | 123.20 | 123.20 | -0.77% | 6,108 |
| Aug 27, 2026 | 124.29 | 124.37 | 123.58 | 124.16 | 124.16 | -0.26% | 23,135 |
| Aug 26, 2026 | 125.90 | 125.90 | 123.46 | 124.48 | 124.48 | -0.33% | 3,381 |
| Aug 25, 2026 | 126.00 | 126.00 | 124.04 | 124.89 | 124.89 | 0.58% | 11,266 |
| Aug 24, 2026 | 125.38 | 125.38 | 124.00 | 124.17 | 124.17 | -0.31% | 10,305 |
| Aug 21, 2026 | 125.21 | 125.41 | 124.36 | 124.56 | 124.56 | -0.38% | 12,754 |
| Aug 20, 2026 | 124.84 | 125.32 | 124.66 | 125.03 | 125.03 | 0.76% | 6,130 |
| Aug 19, 2026 | 124.40 | 124.74 | 124.08 | 124.09 | 124.09 | -0.28% | 15,531 |
| Aug 18, 2026 | 124.97 | 125.32 | 124.00 | 124.44 | 124.44 | -0.80% | 7,620 |
| Aug 17, 2026 | 126.00 | 126.15 | 124.97 | 125.44 | 125.44 | -0.44% | 5,333 |
| Aug 14, 2026 | 126.21 | 126.25 | 125.44 | 126.00 | 126.00 | 0.50% | 15,056 |
| Aug 13, 2026 | 125.44 | 125.74 | 125.20 | 125.37 | 125.37 | 0.42% | 30,467 |
| Aug 12, 2026 | 125.77 | 125.78 | 124.49 | 124.84 | 124.84 | -0.86% | 44,894 |
| Aug 11, 2026 | 127.40 | 127.40 | 125.40 | 125.92 | 125.92 | -0.44% | 17,328 |
| Aug 10, 2026 | 127.09 | 127.09 | 126.13 | 126.48 | 126.48 | 0.28% | 17,408 |
| Aug 7, 2026 | 125.98 | 126.70 | 125.20 | 126.13 | 126.13 | 0.29% | 12,283 |
| Aug 6, 2026 | 126.17 | 126.73 | 124.16 | 125.77 | 125.77 | -0.32% | 13,189 |
| Aug 5, 2026 | 126.64 | 126.94 | 124.55 | 126.17 | 126.17 | 0.75% | 21,425 |
| Aug 4, 2026 | 125.98 | 126.61 | 123.38 | 125.23 | 125.23 | -0.56% | 10,990 |
| Aug 3, 2026 | 127.91 | 127.91 | 125.35 | 125.94 | 125.94 | 0.43% | 26,499 |
| Jul 31, 2026 | 124.59 | 125.74 | 124.59 | 125.40 | 125.40 | 0.30% | 14,040 |
| Jul 30, 2026 | 124.32 | 125.24 | 123.21 | 125.02 | 125.02 | 0.56% | 30,640 |
| Jul 29, 2026 | 123.70 | 124.70 | 123.05 | 124.32 | 124.32 | 0.85% | 19,624 |
| Jul 28, 2026 | 126.14 | 126.14 | 122.94 | 123.27 | 123.27 | 0.16% | 443,588 |
| Jul 27, 2026 | 121.76 | 123.27 | 121.76 | 123.07 | 123.07 | 1.59% | 22,849 |
| Jul 24, 2026 | 121.14 | 121.56 | 120.50 | 121.14 | 121.14 | -0.58% | 6,778 |
| Jul 23, 2026 | 122.33 | 122.92 | 121.58 | 121.85 | 121.85 | -0.38% | 13,447 |
| Jul 22, 2026 | 122.03 | 122.60 | 121.61 | 122.32 | 122.32 | 0.24% | 14,765 |
| Jul 21, 2026 | 121.58 | 122.05 | 121.33 | 122.03 | 122.03 | 0.37% | 6,714 |
| Jul 20, 2026 | 121.39 | 122.00 | 120.65 | 121.58 | 121.58 | 0.16% | 5,086 |
| Jul 17, 2026 | 120.65 | 121.62 | 120.60 | 121.39 | 121.39 | 0.66% | 10,387 |
| Jul 16, 2026 | 121.02 | 121.19 | 119.69 | 120.60 | 120.60 | -0.02% | 23,246 |
| Jul 15, 2026 | 120.52 | 121.00 | 120.22 | 120.62 | 120.62 | 0.52% | 6,110 |
| Jul 14, 2026 | 120.25 | 120.70 | 119.50 | 120.00 | 120.00 | -0.65% | 4,321 |