NSE:FMCGIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	48.85	49.46	48.57	48.84	-	-0.61%	114,302
Apr 1, 2026	49.25	49.86	48.70	49.14	49.14	0.97%	1,477,659
Mar 30, 2026	49.68	49.68	48.55	48.67	48.67	-2.03%	3,477,122
Mar 27, 2026	50.49	50.49	49.56	49.68	49.68	-1.60%	2,167,408
Mar 25, 2026	49.56	50.93	49.56	50.49	50.49	1.88%	1,684,680
Mar 24, 2026	49.92	50.00	48.95	49.56	49.56	1.25%	1,894,421
Mar 23, 2026	50.01	50.13	48.82	48.95	48.95	-2.66%	2,536,740
Mar 20, 2026	50.70	51.02	50.21	50.29	50.29	0.14%	1,021,841
Mar 19, 2026	51.17	51.30	49.76	50.22	50.22	-2.37%	1,835,128
Mar 18, 2026	51.80	51.85	51.30	51.44	51.44	-0.06%	1,606,045
Mar 17, 2026	53.29	53.29	51.34	51.47	51.47	-0.52%	1,046,508
Mar 16, 2026	52.58	52.58	51.10	51.74	51.74	0.86%	1,509,623
Mar 13, 2026	51.38	51.95	51.13	51.30	51.30	-0.25%	2,305,947
Mar 12, 2026	52.43	52.47	51.28	51.43	51.43	-1.98%	5,252,888
Mar 11, 2026	52.74	53.19	52.25	52.47	52.47	-0.96%	1,787,316
Mar 10, 2026	53.10	53.30	52.73	52.98	52.98	0.65%	2,647,824
Mar 9, 2026	53.10	53.24	52.20	52.64	52.64	-1.40%	1,455,693
Mar 6, 2026	53.44	53.64	53.10	53.39	53.39	-0.09%	921,209
Mar 5, 2026	53.25	53.71	52.86	53.44	53.44	0.41%	1,902,851
Mar 4, 2026	54.30	54.34	53.12	53.22	53.22	-2.10%	6,665,943
Mar 2, 2026	56.15	56.15	53.51	54.36	54.36	-0.78%	1,700,001
Feb 27, 2026	56.25	56.25	54.70	54.79	54.79	-1.35%	1,182,794
Feb 26, 2026	56.10	56.10	55.30	55.54	55.54	-0.18%	599,467
Feb 25, 2026	54.30	56.10	54.30	55.64	55.64	-0.25%	1,216,644
Feb 24, 2026	55.65	55.91	55.34	55.78	55.78	0.23%	1,182,239
Feb 23, 2026	55.87	55.87	55.32	55.65	55.65	0.43%	1,621,124
Feb 20, 2026	53.70	55.60	53.70	55.41	55.41	0.60%	758,588
Feb 19, 2026	57.34	57.34	54.90	55.08	55.08	-1.55%	1,717,707
Feb 18, 2026	55.21	55.98	55.21	55.95	55.95	0.94%	1,159,284
Feb 17, 2026	54.88	55.51	54.76	55.43	55.43	1.17%	1,421,890
Feb 16, 2026	55.90	55.90	54.43	54.79	54.79	0.46%	1,279,910
Feb 13, 2026	55.40	55.46	54.47	54.54	54.54	-1.91%	2,046,909
Feb 12, 2026	56.15	56.30	55.25	55.60	55.60	-0.54%	1,660,554
Feb 11, 2026	55.85	56.10	55.63	55.90	55.90	0.09%	2,074,507
Feb 10, 2026	57.08	57.08	55.57	55.85	55.85	0.29%	1,024,475
Feb 9, 2026	55.78	56.00	55.20	55.69	55.69	0.14%	2,726,673
Feb 6, 2026	54.26	55.69	53.95	55.61	55.61	2.51%	3,245,530
Feb 5, 2026	55.00	55.03	53.93	54.25	54.25	-0.51%	2,644,590
Feb 4, 2026	54.42	54.80	54.30	54.53	54.53	0.20%	1,494,670
Feb 3, 2026	54.60	55.21	54.05	54.42	54.42	0.67%	2,389,797
Feb 2, 2026	54.50	54.50	52.71	54.06	54.06	0.46%	2,922,600
Feb 1, 2026	54.88	54.89	53.59	53.81	53.81	-1.77%	3,713,237
Jan 30, 2026	54.06	54.89	53.90	54.78	54.78	1.33%	2,585,562
Jan 29, 2026	54.68	54.68	53.60	54.06	54.06	-0.95%	3,701,673
Jan 28, 2026	55.34	55.36	54.07	54.58	54.58	-0.60%	3,500,951
Jan 27, 2026	56.47	56.47	54.65	54.91	54.91	-0.29%	1,759,383
Jan 23, 2026	55.64	55.95	54.00	55.07	55.07	-1.01%	2,279,259
Jan 22, 2026	55.21	55.75	55.20	55.63	55.63	1.13%	1,069,193
Jan 21, 2026	56.00	56.00	54.82	55.01	55.01	-0.70%	1,760,545
Jan 20, 2026	56.46	56.47	55.24	55.40	55.40	-1.30%	1,415,824