NSE:FMCGIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	49.20	49.79	49.16	49.71	49.71	1.06%	646,494
Sep 22, 2026	50.84	50.85	49.10	49.19	49.19	-0.83%	737,924
Sep 21, 2026	49.99	49.99	49.00	49.60	49.60	0.65%	1,172,062
Sep 18, 2026	49.49	49.49	48.87	49.28	49.28	0.33%	1,479,012
Sep 17, 2026	49.95	49.95	48.75	49.12	49.12	-0.04%	973,192
Sep 16, 2026	48.50	49.20	48.49	49.14	49.14	1.34%	1,672,884
Sep 15, 2026	49.81	49.81	48.41	48.49	48.49	-0.23%	1,575,053
Sep 11, 2026	48.65	48.78	48.25	48.60	48.60	-0.10%	1,558,291
Sep 10, 2026	49.39	49.39	48.56	48.65	48.65	-0.49%	1,894,394
Sep 9, 2026	50.54	50.54	48.69	48.89	48.89	-0.85%	1,908,992
Sep 8, 2026	49.32	49.50	48.92	49.31	49.31	0.28%	2,380,827
Sep 7, 2026	49.47	49.95	49.08	49.17	49.17	-0.61%	1,486,830
Sep 4, 2026	49.00	49.75	49.00	49.47	49.47	0.02%	2,400,471
Sep 3, 2026	49.90	50.04	49.31	49.46	49.46	-0.56%	1,316,157
Sep 2, 2026	49.78	50.49	49.39	49.74	49.74	-0.08%	1,609,017
Sep 1, 2026	50.25	50.50	49.70	49.78	49.78	-0.64%	4,747,626
Aug 31, 2026	50.75	50.75	49.96	50.10	50.10	-0.48%	1,598,727
Aug 28, 2026	50.80	50.80	50.21	50.34	50.34	-0.53%	1,623,851
Aug 27, 2026	51.00	51.30	50.56	50.61	50.61	-0.76%	1,356,833
Aug 26, 2026	51.68	51.68	50.92	51.00	51.00	-0.33%	1,661,553
Aug 25, 2026	49.72	51.40	49.72	51.17	51.17	0.33%	590,863
Aug 24, 2026	51.30	51.44	50.78	51.00	51.00	-0.39%	1,317,821
Aug 21, 2026	51.56	51.68	51.05	51.20	51.20	-0.70%	1,512,133
Aug 20, 2026	52.32	52.32	51.13	51.56	51.56	1.00%	1,034,772
Aug 19, 2026	51.48	51.54	50.94	51.05	51.05	-0.58%	1,017,354
Aug 18, 2026	52.94	52.94	51.26	51.35	51.35	-1.21%	3,930,217
Aug 17, 2026	52.90	52.90	51.84	51.98	51.98	-0.73%	1,528,629
Aug 14, 2026	52.66	52.66	52.26	52.36	52.36	-0.13%	2,050,319
Aug 13, 2026	52.28	52.46	52.02	52.43	52.43	0.75%	716,848
Aug 12, 2026	53.44	53.44	51.90	52.04	52.04	-0.99%	2,412,908
Aug 11, 2026	54.49	54.49	52.51	52.56	52.56	-0.79%	1,053,546
Aug 10, 2026	54.05	54.05	52.90	52.98	52.98	-0.02%	884,652
Aug 7, 2026	53.85	53.85	52.88	52.99	52.99	-0.09%	2,963,447
Aug 6, 2026	52.93	53.28	52.69	53.04	53.04	-0.21%	820,037
Aug 5, 2026	53.35	53.58	52.93	53.15	53.15	-0.19%	1,036,553
Aug 4, 2026	54.35	54.35	52.65	53.25	53.25	0.41%	1,024,195
Aug 3, 2026	53.01	53.70	52.43	53.03	53.03	0.59%	1,740,791
Jul 31, 2026	53.00	53.59	52.65	52.72	52.72	-0.96%	2,087,198
Jul 30, 2026	54.10	54.58	53.10	53.23	53.23	-0.08%	1,090,171
Jul 29, 2026	52.69	53.45	52.63	53.27	53.27	1.60%	1,384,693
Jul 28, 2026	51.85	53.64	51.85	52.43	52.43	-1.41%	2,320,475
Jul 27, 2026	52.98	53.40	52.69	53.18	53.18	0.93%	704,739
Jul 24, 2026	52.50	52.89	52.31	52.69	52.69	-0.06%	419,687
Jul 23, 2026	53.37	53.37	52.40	52.72	52.72	-0.19%	707,440
Jul 22, 2026	52.44	52.95	52.15	52.82	52.82	0.72%	918,960
Jul 21, 2026	53.00	53.00	52.25	52.44	52.44	-0.34%	470,670
Jul 20, 2026	52.50	52.71	52.18	52.62	52.62	0.59%	388,342
Jul 17, 2026	52.13	52.44	51.77	52.31	52.31	0.54%	603,093
Jul 16, 2026	52.75	52.75	51.92	52.03	52.03	0.23%	850,217
Jul 15, 2026	52.16	52.32	51.77	51.91	51.91	-0.46%	1,085,710