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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	131.47	131.08	131.08	131.99	130.47	75,501
July 01, 2025	132.25	130.82	130.82	132.9	130.68	81,749
June 30, 2025	131.66	130.94	130.94	131.69	130.55	123,067
June 27, 2025	131.65	131.31	131.31	131.65	129.96	161,671
June 26, 2025	130.05	131.02	131.02	131.11	129.95	200,208
June 25, 2025	129.74	129.97	129.97	130.06	128.77	142,022
June 24, 2025	129.09	128.46	128.46	129.84	128.29	144,736
June 23, 2025	127.71	128.36	128.36	128.77	126.74	122,726
June 20, 2025	127.28	128.47	128.47	128.69	126.46	160,679
June 19, 2025	127.91	126.77	126.77	127.94	126.36	114,152
June 18, 2025	126.99	126.64	126.64	127.48	126.2	75,664
June 17, 2025	127.78	126.63	126.63	127.84	126.36	73,376
June 16, 2025	124.11	127.15	127.15	128.22	124.11	85,536
June 13, 2025	126.6	126.16	126.16	127.99	122.1	153,058
June 12, 2025	129.13	126.95	126.95	129.13	126.66	148,875

NIP IND ETF CONSUMPTION (CONSUMBEES.NS) NSE