Mirae Asset Nifty India New Age Consumption ETF Share Price, Historical Data, CONSUMER share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

CONSUMER Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
22 Dec 2025	11.93	12.13	12.13	11.85	311637	0.76%
19 Dec 2025	11.84	11.80	11.88	11.75	109817	0.77%
18 Dec 2025	11.75	11.70	11.77	11.61	72842	0.26%
17 Dec 2025	11.72	11.80	11.82	11.67	174698	-0.51%
16 Dec 2025	11.78	11.79	11.85	11.76	134015	-0.59%
15 Dec 2025	11.85	11.88	11.88	11.80	149432	-0.08%
12 Dec 2025	11.86	11.80	11.88	11.71	241901	0.85%
11 Dec 2025	11.76	11.73	11.77	11.60	54450	0.34%
10 Dec 2025	11.72	11.78	12.30	11.63	1622269	-0.34%
09 Dec 2025	11.76	11.81	11.81	11.57	185403	0.26%
08 Dec 2025	11.73	12.01	12.02	11.69	255444	-2.01%
05 Dec 2025	11.97	12.01	12.01	11.91	56930	0.08%
04 Dec 2025	11.96	11.96	12.00	11.94	191254	-0.17%
03 Dec 2025	11.98	12.15	12.15	11.95	162745	-0.91%
02 Dec 2025	12.09	12.16	12.17	12.06	63805	-0.33%
01 Dec 2025	12.13	12.15	12.17	12.10	122104	0.08%
28 Nov 2025	12.12	12.11	12.14	12.08	168478	0.25%
27 Nov 2025	12.09	12.16	12.18	12.06	135745	-0.58%
26 Nov 2025	12.16	12.04	12.17	12.03	96021	1.16%
25 Nov 2025	12.02	12.06	12.07	12.00	103132	-0.17%
24 Nov 2025	12.04	12.15	12.16	12.02	135444	-0.82%
21 Nov 2025	12.14	12.26	12.26	12.11	409982	-0.49%
20 Nov 2025	12.20	12.25	12.26	12.19	186712	0.08%
19 Nov 2025	12.19	12.24	12.24	12.14	263902	0.16%
18 Nov 2025	12.17	12.30	12.30	12.14	70770	-0.57%
17 Nov 2025	12.24	12.10	12.26	12.10	118127	1.07%
14 Nov 2025	12.11	12.16	12.19	12.09	315908	-0.33%
13 Nov 2025	12.15	12.19	12.24	12.13	104815	-0.41%
12 Nov 2025	12.20	12.12	12.23	12.05	246980	0.99%
11 Nov 2025	12.08	12.03	12.10	11.97	134195	0.42%
10 Nov 2025	12.03	12.09	12.09	12.00	181393	0.00%
07 Nov 2025	12.03	12.44	12.44	11.89	199348	-0.41%
06 Nov 2025	12.08	12.24	12.25	12.06	292505	-0.98%
04 Nov 2025	12.20	12.27	12.30	12.18	164189	-0.57%
03 Nov 2025	12.27	12.22	12.29	12.18	105736	0.41%
31 Oct 2025	12.22	12.38	12.38	12.20	113500	-0.81%
30 Oct 2025	12.32	12.37	12.37	12.27	757657	-0.32%
29 Oct 2025	12.36	12.36	12.38	12.31	385024	0.00%
28 Oct 2025	12.36	12.45	12.45	12.34	218263	-0.32%
27 Oct 2025	12.40	12.36	12.42	12.33	117714	0.81%
24 Oct 2025	12.30	12.37	12.38	12.26	261568	-0.40%
23 Oct 2025	12.35	12.44	12.45	12.31	1038502	-0.40%
21 Oct 2025	12.40	12.67	12.67	12.38	152887	0.24%
20 Oct 2025	12.37	12.35	12.43	12.34	118767	0.08%
17 Oct 2025	12.36	12.38	12.42	12.28	1000568	0.32%
16 Oct 2025	12.32	12.24	12.40	12.24	252909	0.74%
15 Oct 2025	12.23	12.15	12.24	12.12	210624	1.07%
14 Oct 2025	12.10	12.22	12.22	11.95	380913	-0.49%
13 Oct 2025	12.16	12.16	12.21	12.12	270960	-0.33%
10 Oct 2025	12.20	12.15	12.23	12.09	96898	0.83%
09 Oct 2025	12.10	12.10	12.14	12.04	119655	0.33%
08 Oct 2025	12.06	12.16	12.19	12.05	56572	-0.66%
07 Oct 2025	12.14	12.41	12.41	12.08	182450	0.25%
06 Oct 2025	12.11	12.08	12.12	11.98	530498	0.75%
03 Oct 2025	12.02	12.04	12.05	11.92	210916	0.25%
01 Oct 2025	11.99	11.94	12.00	11.86	177102	0.84%
30 Sep 2025	11.89	11.94	11.96	11.84	291430	-0.34%
29 Sep 2025	11.93	11.95	11.98	11.88	90209	0.25%
26 Sep 2025	11.90	12.17	12.17	11.89	593317	-1.73%
25 Sep 2025	12.11	12.31	12.52	12.10	125065	-0.90%
24 Sep 2025	12.22	12.38	12.38	12.21	77615	-0.97%
23 Sep 2025	12.34	12.45	12.46	12.30	381691	-0.32%
22 Sep 2025	12.38	12.68	12.68	12.37	180556	-0.40%
19 Sep 2025	12.43	12.57	12.69	12.40	280917	-0.08%
18 Sep 2025	12.44	12.09	12.47	12.09	268877	0.32%
17 Sep 2025	12.40	12.44	12.44	12.37	136738	0.16%
16 Sep 2025	12.38	12.32	12.41	12.29	123250	0.73%
15 Sep 2025	12.29	12.33	12.33	12.23	849745	0.24%
12 Sep 2025	12.26	12.31	12.31	12.22	165426	0.08%
11 Sep 2025	12.25	12.35	12.35	12.21	178583	-0.16%
10 Sep 2025	12.27	12.35	12.35	12.23	706124	-0.41%
09 Sep 2025	12.32	12.41	12.41	12.27	645433	-0.16%
08 Sep 2025	12.34	12.38	12.87	12.27	416171	0.73%
05 Sep 2025	12.25	12.32	12.34	12.20	133118	0.49%
04 Sep 2025	12.19	12.45	12.77	12.17	1716861	0.16%
03 Sep 2025	12.17	12.15	12.20	12.06	252776	0.75%
02 Sep 2025	12.08	12.20	12.20	12.05	74976	-0.08%
01 Sep 2025	12.09	11.93	12.10	11.90	174872	1.85%
29 Aug 2025	11.87	11.95	11.97	11.85	141275	-0.67%
28 Aug 2025	11.95	12.19	12.20	11.93	268423	-1.08%
26 Aug 2025	12.08	12.35	12.40	12.06	205726	-1.06%
25 Aug 2025	12.21	11.84	12.25	11.84	183227	0.49%
22 Aug 2025	12.15	12.16	12.20	12.13	208999	0.08%
21 Aug 2025	12.14	12.31	12.44	12.14	425494	-0.49%
20 Aug 2025	12.20	12.16	12.21	12.11	196825	0.58%
19 Aug 2025	12.13	12.09	12.14	11.95	394153	1.17%
18 Aug 2025	11.99	11.81	12.06	11.80	581305	2.65%
14 Aug 2025	11.68	11.62	11.73	11.62	16975	0.26%
13 Aug 2025	11.65	11.59	11.66	11.59	108516	0.95%
12 Aug 2025	11.54	11.64	11.64	11.53	13239	-0.09%
11 Aug 2025	11.55	11.60	12.45	11.40	44831	0.87%
08 Aug 2025	11.45	11.55	11.65	11.31	52803	-1.46%
07 Aug 2025	11.62	11.31	11.80	11.31	124778	0.17%
06 Aug 2025	11.60	11.63	11.63	11.56	153850	-0.26%
05 Aug 2025	11.63	11.65	11.67	11.57	81617	-0.09%
04 Aug 2025	11.64	11.64	11.66	11.50	92132	1.13%
01 Aug 2025	11.51	11.92	11.92	11.42	140140	-1.03%
31 Jul 2025	11.63	11.60	11.69	11.52	38535	-0.17%
30 Jul 2025	11.65	11.65	11.67	11.59	34624	0.00%
29 Jul 2025	11.65	11.70	11.85	11.52	36805	0.69%
28 Jul 2025	11.57	11.68	11.72	11.55	132738	-1.11%
25 Jul 2025	11.70	12.00	12.00	11.67	65131	-0.93%
24 Jul 2025	11.81	11.91	11.91	11.81	47203	-0.42%
23 Jul 2025	11.86	11.89	11.89	11.81	64190	0.17%
22 Jul 2025	11.84	12.03	12.19	11.82	61425	0.42%
21 Jul 2025	11.79	11.76	12.10	11.67	41425	0.68%
18 Jul 2025	11.71	11.98	11.99	11.63	40978	-0.26%
17 Jul 2025	11.74	12.05	12.05	11.73	26831	-0.17%
16 Jul 2025	11.76	11.74	11.78	11.70	38064	0.17%
15 Jul 2025	11.74	11.74	11.76	11.66	119434	0.86%
14 Jul 2025	11.64	11.61	11.65	11.53	47533	0.69%
11 Jul 2025	11.56	11.74	11.74	11.55	140644	-1.11%
10 Jul 2025	11.69	11.95	11.95	11.67	74269	-0.09%
09 Jul 2025	11.70	11.67	11.74	11.67	52812	0.09%
08 Jul 2025	11.69	11.68	11.72	11.61	127594	-0.26%
07 Jul 2025	11.72	12.03	12.25	11.68	301429	-0.17%
04 Jul 2025	11.74	12.10	12.20	11.68	92238	-0.59%
03 Jul 2025	11.81	11.90	11.90	11.79	187467	0.00%
02 Jul 2025	11.81	11.89	11.89	11.75	204168	-0.17%
01 Jul 2025	11.83	11.94	11.94	11.77	379610	-0.17%
30 Jun 2025	11.85	11.90	11.94	11.78	54742	0.25%
27 Jun 2025	11.82	11.94	11.94	11.78	290277	-0.08%
26 Jun 2025	11.83	11.81	11.85	11.73	122596	0.34%
25 Jun 2025	11.79	11.34	11.82	11.34	157449	1.29%
24 Jun 2025	11.64	11.74	11.77	11.63	208988	0.52%
23 Jun 2025	11.58	11.60	11.66	11.47	129161	0.26%
20 Jun 2025	11.55	11.32	11.59	11.32	98499	1.58%
19 Jun 2025	11.37	11.65	11.65	11.23	22296	-0.61%
18 Jun 2025	11.44	11.40	11.52	11.40	71970	0.44%
17 Jun 2025	11.39	11.52	11.52	11.38	23200	-0.70%
16 Jun 2025	11.47	11.44	11.62	11.30	59056	0.70%
13 Jun 2025	11.39	11.68	11.68	11.25	253412	-0.52%
12 Jun 2025	11.45	11.72	11.72	11.43	159261	-1.89%
11 Jun 2025	11.67	11.89	11.89	11.64	55742	0.09%
10 Jun 2025	11.66	11.90	11.94	11.65	202743	-0.60%
09 Jun 2025	11.73	11.61	11.74	11.61	221256	0.60%
06 Jun 2025	11.66	11.24	11.69	11.23	133366	1.66%
05 Jun 2025	11.47	11.37	11.49	11.35	130761	0.88%
04 Jun 2025	11.37	11.31	11.38	11.26	41806	0.71%
03 Jun 2025	11.29	11.59	11.59	11.26	162338	-0.53%
02 Jun 2025	11.35	11.55	11.67	11.22	66198	0.27%
30 May 2025	11.32	11.55	11.55	11.27	123425	-0.35%
29 May 2025	11.36	11.51	11.51	11.25	28699	0.71%
28 May 2025	11.28	11.55	11.55	11.25	40807	-0.35%
27 May 2025	11.32	11.31	11.37	11.14	149209	-0.35%
26 May 2025	11.36	11.35	11.41	11.34	31187	0.35%
23 May 2025	11.32	11.52	11.57	11.21	80885	0.27%
22 May 2025	11.29	11.56	11.57	11.13	57966	-0.35%
21 May 2025	11.33	11.41	11.41	11.18	45850	1.25%
20 May 2025	11.19	11.51	11.51	11.19	107072	-2.27%
19 May 2025	11.45	11.59	11.60	11.41	71776	0.17%
16 May 2025	11.43	11.39	11.57	11.22	124418	0.79%
15 May 2025	11.34	11.40	11.40	11.13	170238	1.43%
14 May 2025	11.18	11.13	11.39	10.90	94539	0.90%
13 May 2025	11.08	11.36	11.74	11.04	40102	-0.54%
12 May 2025	11.14	10.98	11.19	10.98	148757	3.72%
09 May 2025	10.74	10.70	10.76	10.62	34879	-0.19%
08 May 2025	10.76	11.10	11.10	10.69	87744	-1.82%
07 May 2025	10.96	10.64	11.05	10.60	66524	0.92%
06 May 2025	10.86	11.26	11.26	10.85	37630	-1.63%
05 May 2025	11.04	10.93	11.05	10.89	24072	1.56%
02 May 2025	10.87	10.92	11.04	10.81	74585	0.00%
30 Apr 2025	10.87	10.98	10.98	10.85	81039	-0.55%
29 Apr 2025	10.93	11.16	11.39	10.89	63271	-0.09%
28 Apr 2025	10.94	10.90	10.99	10.71	229177	0.83%
25 Apr 2025	10.85	11.13	11.16	10.77	155383	-2.34%
24 Apr 2025	11.11	11.16	11.18	11.09	112579	-0.63%
23 Apr 2025	11.18	10.97	11.21	10.97	144294	0.90%
22 Apr 2025	11.08	11.01	11.35	10.99	84395	0.64%
21 Apr 2025	11.01	11.00	11.03	10.78	152937	1.94%
17 Apr 2025	10.80	10.89	10.89	10.62	93446	1.12%
16 Apr 2025	10.68	10.62	10.70	10.58	68370	0.56%
15 Apr 2025	10.62	10.58	10.63	10.47	243673	2.91%
11 Apr 2025	10.32	10.40	10.40	10.22	28529	2.38%
09 Apr 2025	10.08	10.13	10.13	10.03	40928	-0.59%
08 Apr 2025	10.14	10.14	10.21	10.02	83656	2.01%
07 Apr 2025	9.94	10.56	11.39	9.00	314833	-3.87%
04 Apr 2025	10.34	10.81	10.81	10.30	57509	-2.45%
03 Apr 2025	10.60	10.56	10.64	10.54	40456	-0.19%
02 Apr 2025	10.62	10.63	10.64	10.41	117584	1.92%
01 Apr 2025	10.42	10.64	10.64	10.35	42739	-0.10%
28 Mar 2025	10.43	10.59	10.63	10.42	80506	-1.51%
27 Mar 2025	10.59	10.75	10.76	10.46	44664	0.57%
26 Mar 2025	10.53	10.56	10.66	10.50	60546	-0.19%
25 Mar 2025	10.55	10.75	10.77	10.53	1963277	-1.49%
24 Mar 2025	10.71	10.85	10.85	10.55	320146	0.66%
21 Mar 2025	10.64	10.59	10.67	10.54	57903	0.95%
20 Mar 2025	10.54	10.65	10.65	10.42	37671	0.96%
19 Mar 2025	10.44	10.32	10.54	10.30	407958	1.66%
18 Mar 2025	10.27	10.07	10.29	10.05	75772	2.29%
17 Mar 2025	10.04	10.17	10.17	9.97	52056	0.70%
13 Mar 2025	9.97	10.06	10.10	9.97	101147	-0.89%
12 Mar 2025	10.06	10.08	10.16	9.95	24228	-0.20%
11 Mar 2025	10.08	10.09	10.11	9.88	142757	1.00%
10 Mar 2025	9.98	10.35	10.35	9.96	105074	-1.58%
07 Mar 2025	10.14	10.45	10.45	10.12	130163	-0.59%
06 Mar 2025	10.20	10.43	10.43	10.13	68617	0.29%
05 Mar 2025	10.17	10.00	10.20	9.98	111330	2.01%
04 Mar 2025	9.97	10.20	10.20	9.84	36977	-0.30%
03 Mar 2025	10.00	9.80	10.27	9.80	218863	0.40%
28 Feb 2025	9.96	10.46	10.46	9.91	172024	-2.35%
27 Feb 2025	10.20	10.55	10.55	10.20	24950	-1.35%
25 Feb 2025	10.34	10.59	10.59	10.29	161707	0.10%
24 Feb 2025	10.33	10.62	10.62	10.28	165091	-0.58%
21 Feb 2025	10.39	10.75	10.75	10.35	83967	-1.33%
20 Feb 2025	10.53	10.45	10.57	10.37	41187	0.77%
19 Feb 2025	10.45	10.39	10.49	10.26	45798	1.06%
18 Feb 2025	10.34	10.58	10.58	10.25	88161	-0.39%
17 Feb 2025	10.38	10.44	10.44	10.18	149225	-0.19%
14 Feb 2025	10.40	10.64	10.64	10.26	175553	-1.98%
13 Feb 2025	10.61	10.62	10.72	10.55	47475	0.28%
12 Feb 2025	10.58	10.90	10.90	10.38	182488	-0.47%
11 Feb 2025	10.63	11.03	11.03	10.60	70094	-2.57%
10 Feb 2025	10.91	11.30	11.30	10.88	66957	-1.89%
07 Feb 2025	11.12	11.27	11.27	11.01	144142	0.63%
06 Feb 2025	11.05	11.51	11.51	11.02	103007	-1.87%
05 Feb 2025	11.26	11.50	11.50	11.21	271578	0.18%
04 Feb 2025	11.24	11.97	11.97	11.16	92031	-0.27%
03 Feb 2025	11.27	11.38	12.50	11.11	437516	0.09%
01 Feb 2025	11.26	10.96	11.38	10.80	251447	3.49%
31 Jan 2025	10.88	10.87	10.93	10.72	395303	1.40%
30 Jan 2025	10.73	10.74	10.83	10.69	122996	-0.37%
29 Jan 2025	10.77	10.79	10.87	10.61	70030	1.80%
28 Jan 2025	10.58	10.67	10.80	10.01	171053	0.47%
27 Jan 2025	10.53	10.98	10.98	10.51	38335	-2.05%
24 Jan 2025	10.75	10.83	10.96	10.73	35941	-1.65%
23 Jan 2025	10.93	11.04	11.04	10.72	319798	1.49%
22 Jan 2025	10.77	10.87	10.89	10.66	190174	-0.92%
21 Jan 2025	10.87	11.25	11.25	10.60	479960	-3.38%
20 Jan 2025	11.25	11.50	11.50	11.16	46998	0.00%
17 Jan 2025	11.25	11.50	11.50	11.13	409789	0.36%
16 Jan 2025	11.21	11.45	11.45	11.19	16467	0.36%
15 Jan 2025	11.17	11.12	11.23	11.05	21959	1.27%
14 Jan 2025	11.03	11.18	11.18	10.95	43884	1.19%
13 Jan 2025	10.90	11.63	11.64	10.88	250575	-4.30%
10 Jan 2025	11.39	11.66	11.79	11.32	283814	-1.30%
09 Jan 2025	11.54	11.90	11.90	11.54	108036	-1.11%
08 Jan 2025	11.67	11.98	11.98	11.56	173595	-1.27%
07 Jan 2025	11.82	11.77	12.77	11.54	124985	-0.08%
06 Jan 2025	11.83	12.54	13.70	11.80	459805	-3.27%
03 Jan 2025	12.23	12.15	13.97	12.10	977919	0.91%
02 Jan 2025	12.12	11.88	12.15	11.85	10823588	2.54%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Mirae Asset Nifty India New Age Consumption ETF

CONSUMER Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks