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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	139	138.33	138.33	139	137.55	146,396
September 05, 2025	133.9	137.62	137.62	138.46	133.9	209,540
September 04, 2025	139.45	137.34	137.34	140.41	136.9	588,668
September 03, 2025	137.29	136.79	136.79	137.29	134.85	152,629
September 02, 2025	132.44	135.86	135.86	136.88	132.44	167,172
September 01, 2025	134.78	135.84	135.84	135.94	134.01	114,554
August 29, 2025	134.76	134.26	134.26	134.82	133.6	112,263
August 28, 2025	136.03	134.13	134.13	136.03	134	170,281
August 26, 2025	136.99	135.36	135.36	139.29	134.52	179,499
August 25, 2025	137.32	135.9	135.9	137.32	134.81	135,310
August 22, 2025	136.77	135.69	135.69	136.77	135.18	205,027
August 21, 2025	136.76	136.38	136.38	136.76	136	226,967
August 20, 2025	136.08	136.43	136.43	136.59	135.64	239,563
August 19, 2025	135.28	135.63	135.63	135.85	133.84	697,662
August 18, 2025	132.43	134.5	134.5	135.19	132.09	793,724
August 14, 2025	131.78	131.28	131.28	131.84	131.15	85,470
August 13, 2025	130.8	131.61	131.61	131.73	130.8	86,457
August 12, 2025	130.87	130.66	130.66	131.3	130.41	124,503
August 11, 2025	128.98	130.78	130.78	131.28	128.97	110,036
August 08, 2025	131.15	129.62	129.62	131.15	129.2	201,467
August 07, 2025	130.31	130.91	130.91	131.5	129.2	77,805
August 06, 2025	131.41	130.41	130.41	131.64	129.91	71,354
August 05, 2025	130.61	130.76	130.76	131.38	129.91	65,012
August 04, 2025	130.18	130.63	130.63	130.75	129.72	125,341
August 01, 2025	130.18	129.54	129.54	131.13	129.2	101,609
July 31, 2025	129.81	130.01	130.01	130.65	128.3	90,367
July 30, 2025	129.34	129.52	129.52	129.99	129.1	39,491
July 29, 2025	128.57	129.36	129.36	129.48	128.18	57,778
July 28, 2025	129.99	128.58	128.58	130.02	128.38	129,881
July 25, 2025	131.66	129.4	129.4	131.66	129.2	61,208
July 24, 2025	131.37	130.49	130.49	131.5	130.38	148,667
July 23, 2025	131.14	131.08	131.08	131.37	130.72	85,635
July 22, 2025	131.8	131.01	131.01	131.8	130.46	73,918
July 21, 2025	130.71	130.31	130.31	130.71	128.55	94,246
July 18, 2025	130.4	129.56	129.56	131.11	129.35	61,255
July 17, 2025	131.77	130.34	130.34	132.98	130.16	69,683
July 16, 2025	130	130.47	130.47	130.7	129.49	64,030
July 15, 2025	129.64	130	130	130.5	129.08	105,998
July 14, 2025	129.55	129.06	129.06	129.61	127.98	1.02M
July 11, 2025	130.17	129.02	129.02	130.52	128.82	109,285
July 10, 2025	131.55	130.16	130.16	131.55	130	67,381
July 09, 2025	131.97	131.02	131.02	131.99	130.29	71,604
July 08, 2025	131.3	130.79	130.79	131.58	130	88,893
July 07, 2025	132.04	131.26	131.26	132.09	130.43	96,261
July 04, 2025	134.29	130.73	130.73	134.29	130.17	75,954
July 03, 2025	132.13	131.02	131.02	132.46	130.05	102,661

NIP IND ETF CONSUMPTION (CONSUMBEES.NS) NSE