NSE:FMCGIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	52.71	53.03	52.49	52.53	52.53	-0.45%	682,215
Jun 22, 2026	54.27	54.27	52.65	52.77	52.77	-0.34%	603,851
Jun 19, 2026	53.04	53.08	52.64	52.95	52.95	-0.19%	526,895
Jun 18, 2026	54.32	54.32	52.86	53.05	53.05	0.09%	4,301,765
Jun 17, 2026	53.12	53.43	52.90	53.00	53.00	-0.23%	879,068
Jun 16, 2026	53.06	53.30	52.44	53.12	53.12	0.89%	591,982
Jun 15, 2026	52.35	52.99	52.35	52.65	52.65	0.57%	1,515,000
Jun 12, 2026	52.51	52.62	52.10	52.35	52.35	0.71%	4,217,536
Jun 11, 2026	53.06	53.06	51.90	51.98	51.98	-0.91%	522,416
Jun 10, 2026	51.86	52.88	51.85	52.46	52.46	1.18%	1,143,394
Jun 9, 2026	51.47	51.99	51.47	51.85	51.85	0.74%	360,062
Jun 8, 2026	51.77	52.81	50.91	51.47	51.47	-0.58%	664,588
Jun 5, 2026	52.99	52.99	51.51	51.77	51.77	0.10%	872,272
Jun 4, 2026	51.62	52.06	51.33	51.72	51.72	0.19%	1,647,677
Jun 3, 2026	52.45	52.51	51.40	51.62	51.62	-1.09%	985,405
Jun 2, 2026	53.04	53.04	51.34	52.19	52.19	0.85%	1,051,287
Jun 1, 2026	53.01	53.11	51.65	51.75	51.75	-1.71%	1,382,694
May 29, 2026	53.72	53.72	52.52	52.65	52.65	-1.72%	3,294,935
May 27, 2026	53.89	53.90	53.51	53.57	53.57	-0.24%	606,141
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