NIP IND ETF CONSUMPTION - CONSUMBEES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	138.61	137.64	137.64	138.77	136.62	90,435
December 04, 2025	137.25	137.37	137.37	137.45	136.67	103,264
December 03, 2025	138.5	137.17	137.17	138.98	136.99	139,965
December 02, 2025	138.22	138.44	138.44	139.02	137.89	95,559
December 01, 2025	138.85	138.22	138.22	138.99	137.95	85,319
November 28, 2025	139.28	138.39	138.39	139.28	138	91,956
November 27, 2025	139.27	138.05	138.05	139.27	137.7	60,576
November 26, 2025	137.75	138.58	138.58	138.71	137.51	122,459
November 25, 2025	139.05	137.57	137.57	139.05	137.5	56,404
November 24, 2025	138.4	137.81	137.81	139.61	137.46	81,193
November 21, 2025	138.69	138.7	138.7	139.25	138.03	79,743
November 19, 2025	138.9	138.36	138.36	138.9	137.77	68,044
November 18, 2025	138.76	138.04	138.04	139.34	137.79	57,784
November 17, 2025	141.84	138.74	138.74	141.84	137.61	100,188
November 14, 2025	137.36	137.71	137.71	137.84	136.8	91,131
November 13, 2025	138.34	137.36	137.36	138.38	137.31	117,673
November 12, 2025	136.86	137.89	137.89	137.96	133.02	174,072
November 11, 2025	137.15	137.13	137.13	137.39	135.4	136,227
November 10, 2025	136.5	136.01	136.01	136.76	135.66	168,874
November 07, 2025	136.46	136.28	136.28	136.99	135.25	113,922
November 06, 2025	138.64	136.72	136.72	138.97	136.6	84,416
November 04, 2025	138.95	137.48	137.48	138.96	137.34	84,046
November 03, 2025	137.45	137.95	137.95	138.56	137.11	179,386
October 31, 2025	139	138.06	138.06	139.56	137.96	111,102
October 30, 2025	144.06	139.05	139.05	144.06	138.71	120,676
October 29, 2025	140.76	139.86	139.86	140.76	139	123,893
October 28, 2025	142	139.37	139.37	144.18	138.86	84,601
October 27, 2025	139.15	139.98	139.98	140.19	139.12	118,818
October 24, 2025	139.55	139.05	139.05	139.75	138.67	131,277
October 23, 2025	144	139.56	139.56	144	139.37	254,502
October 21, 2025	144.38	140.7	140.7	144.38	139.16	91,413
October 20, 2025	141.63	140.17	140.17	141.91	140	238,809
October 17, 2025	138.5	140.31	140.31	140.58	138.3	397,733
October 16, 2025	137.57	138.24	138.24	138.99	137	350,524
October 15, 2025	136.95	136.89	136.89	139.66	135.57	169,289
October 14, 2025	136.35	135.59	135.59	136.48	135.11	298,279
October 13, 2025	136.66	136.18	136.18	136.82	135.43	114,513
October 10, 2025	135.79	136.66	136.66	136.84	135.51	97,018
October 09, 2025	135.52	135.83	135.83	136	135.13	87,834
October 08, 2025	137	135.39	135.39	137	135.1	155,204
October 07, 2025	136.13	135.87	135.87	136.32	135.11	162,995
October 06, 2025	136.31	135.77	135.77	136.31	134.51	136,295
October 03, 2025	134.97	135.09	135.09	135.2	133.85	182,149
October 01, 2025	134.5	134.98	134.98	135.05	133.67	159,720
September 30, 2025	134.51	134.2	134.2	134.96	133.57	77,971
September 29, 2025	134.53	134.47	134.47	135.22	133.91	91,858
September 26, 2025	135.88	134.51	134.51	136.02	134.18	203,256
September 25, 2025	137.37	135.88	135.88	137.38	135.5	805,156
September 24, 2025	137.96	137.22	137.22	138.26	136.92	195,433
September 23, 2025	139.41	137.94	137.94	139.47	137.82	217,446
September 22, 2025	137.75	138.72	138.72	139.67	137.75	344,767
September 19, 2025	138.87	138.63	138.63	139.57	138.23	215,099
September 18, 2025	138.13	138.88	138.88	139.25	138.08	308,173
September 17, 2025	138.86	138.35	138.35	138.86	138.09	233,430
September 16, 2025	137.34	137.97	137.97	138.29	137.26	240,967
September 15, 2025	138.89	137.35	137.35	138.89	137.2	124,047
September 12, 2025	141.34	137.62	137.62	141.34	137.02	142,796
September 11, 2025	139.06	137.9	137.9	141.19	137.31	83,160
September 10, 2025	139.38	137.93	137.93	139.38	137.53	660,649
September 09, 2025	138.98	138.4	138.4	138.98	137.68	179,429

NIP IND ETF CONSUMPTION (CONSUMBEES.NS) NSE