NSE:FMCGIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	53.93	53.93	53.58	53.70	53.70	-	597,802
May 25, 2026	54.47	54.47	53.57	53.70	53.70	0.04%	495,118
May 22, 2026	53.84	54.06	53.52	53.68	53.68	-0.28%	922,286
May 21, 2026	54.39	54.54	53.76	53.83	53.83	-0.52%	527,188
May 20, 2026	54.42	54.42	53.83	54.11	54.11	-0.57%	631,157
May 19, 2026	54.70	55.08	54.25	54.42	54.42	-0.26%	798,682
May 18, 2026	54.51	54.85	53.77	54.56	54.56	0.09%	3,131,342
May 15, 2026	55.30	55.30	54.22	54.51	54.51	0.61%	890,499
May 14, 2026	54.15	54.55	53.96	54.18	54.18	0.28%	659,562
May 13, 2026	53.85	54.42	53.83	54.03	54.03	0.33%	1,062,592
May 12, 2026	54.65	54.92	53.81	53.85	53.85	-1.46%	4,057,934
May 11, 2026	55.38	55.38	54.26	54.65	54.65	-0.27%	2,681,452
May 8, 2026	55.31	55.31	54.37	54.80	54.80	0.16%	995,077
May 7, 2026	56.48	56.48	54.65	54.71	54.71	-0.73%	1,259,931
May 6, 2026	56.52	56.52	54.83	55.11	55.11	-0.07%	1,317,564
May 5, 2026	55.35	55.35	54.56	55.15	55.15	0.73%	1,126,189
May 4, 2026	55.22	55.49	54.62	54.75	54.75	0.15%	933,759
Apr 30, 2026	56.66	56.66	54.18	54.67	54.67	-1.10%	1,030,107
Apr 29, 2026	55.49	55.59	54.34	55.28	55.28	1.71%	2,174,437
Apr 28, 2026	55.49	55.49	54.30	54.35	54.35	-0.31%	716,158
Apr 27, 2026	53.02	54.90	53.02	54.52	54.52	0.26%	692,304
Apr 24, 2026	54.97	54.97	54.00	54.38	54.38	-0.37%	2,096,833
Apr 23, 2026	55.39	55.39	54.23	54.58	54.58	-0.24%	1,115,319
Apr 22, 2026	54.69	55.10	54.40	54.71	54.71	0.57%	3,264,320
Apr 21, 2026	53.15	54.69	53.05	54.40	54.40	2.35%	2,655,554
Apr 20, 2026	53.95	53.95	52.88	53.15	53.15	-0.11%	1,935,723
Apr 17, 2026	52.37	53.60	51.80	53.21	53.21	2.68%	3,050,004
Apr 16, 2026	52.07	52.07	51.53	51.82	51.82	0.21%	1,276,880
Apr 15, 2026	51.30	51.91	51.30	51.71	51.71	1.43%	1,150,107
Apr 13, 2026	51.66	51.66	50.63	50.98	50.98	-1.32%	1,098,994
Apr 10, 2026	50.78	51.80	50.78	51.66	51.66	1.29%	1,650,598
Apr 9, 2026	51.51	51.51	50.83	51.00	51.00	-0.23%	976,223
Apr 8, 2026	50.75	52.00	50.75	51.12	51.12	1.69%	1,764,024
Apr 7, 2026	49.91	50.35	49.31	50.27	50.27	0.74%	949,095
Apr 6, 2026	50.75	50.75	49.06	49.90	49.90	0.77%	1,103,148
Apr 2, 2026	48.85	49.63	48.57	49.52	49.52	0.77%	1,599,890
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