NIFTY CONSR DURBL Index Historical Data
ATH 44427 (Sep 2024) • ATL 882 (Mar 2009) • 158 records
158 Records
Daily • Year to Date
NIFTY CONSR DURBL All-Time High, All-Time Low & Volume Records
NIFTY CONSR DURBL peak 44427 on 24 Sep 2024, trough 882 on 12 Mar 2009. Check NIFTY CONSR DURBL market cap analysis to monitor the combined market capitalisation of all constituents.
Index All Time High
44426.55
September 24, 2024
Index All Time Low
882.12
March 12, 2009
NIFTY CONSR DURBL Historical Data — Download CSV & Excel
Showing 158 NIFTY CONSR DURBL (NIFTY CONSR DURBL) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY CONSR DURBL index.
NIFTY CONSR DURBL Historical Data — 158 Daily Records
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | 40547.05 | 40657.00 | 40225.05 | 40580.85 | 0 |
| 2026-08-20 | 40445.65 | 40626.20 | 40352.65 | 40504.55 | 0 |
| 2026-08-19 | 40253.85 | 40280.30 | 39973.05 | 40276.55 | 0 |
| 2026-08-18 | 40399.35 | 40759.80 | 40212.70 | 40264.70 | 0 |
| 2026-08-17 | 40718.90 | 40796.95 | 40422.55 | 40426.85 | 0 |
| 2026-08-14 | 40331.95 | 40749.25 | 40302.25 | 40612.60 | 0 |
| 2026-08-13 | 40111.15 | 40307.45 | 39761.75 | 40304.80 | 0 |
| 2026-08-12 | 40355.70 | 40372.30 | 39683.40 | 40122.95 | 0 |
| 2026-08-11 | 40295.65 | 40583.90 | 40251.65 | 40302.50 | 0 |
| 2026-08-10 | 40060.15 | 40454.80 | 39883.15 | 40240.95 | 0 |
| 2026-08-07 | 40330.65 | 40543.10 | 39823.05 | 40089.90 | 0 |
| 2026-08-06 | 40202.70 | 40523.60 | 40189.20 | 40381.40 | 0 |
| 2026-08-05 | 40282.20 | 40473.95 | 40131.20 | 40258.40 | 0 |
| 2026-08-04 | 40508.05 | 40594.50 | 40067.25 | 40307.35 | 0 |
| 2026-08-03 | 40103.15 | 40631.50 | 39883.00 | 40625.05 | 0 |
| 2026-07-31 | 40316.80 | 40450.65 | 39823.55 | 40072.15 | 0 |
| 2026-07-30 | 40070.95 | 40368.80 | 39998.50 | 40251.10 | 0 |
| 2026-07-29 | 39616.95 | 40151.35 | 39582.20 | 40117.25 | 0 |
| 2026-07-28 | 39134.05 | 39615.10 | 38953.45 | 39550.80 | 0 |
| 2026-07-27 | 39110.75 | 39295.70 | 39017.25 | 39128.45 | 0 |
| 2026-07-24 | 38599.10 | 39062.15 | 38507.70 | 38948.40 | 0 |
| 2026-07-23 | 39087.75 | 39266.70 | 38912.30 | 39004.30 | 0 |
| 2026-07-22 | 39514.80 | 39616.00 | 39057.75 | 39188.70 | 0 |
| 2026-07-21 | 39669.20 | 39685.95 | 39332.15 | 39529.75 | 0 |
| 2026-07-20 | 39244.45 | 39721.45 | 39144.15 | 39681.05 | 0 |
| 2026-07-17 | 39511.35 | 39615.65 | 39281.25 | 39396.35 | 0 |
| 2026-07-16 | 39168.40 | 39655.40 | 39159.45 | 39514.00 | 0 |
| 2026-07-15 | 38811.50 | 39028.00 | 38710.15 | 38937.35 | 0 |
| 2026-07-14 | 38537.75 | 38710.85 | 38294.85 | 38656.95 | 0 |
| 2026-07-13 | 38080.15 | 38765.65 | 37788.15 | 38649.65 | 0 |
| 2026-07-10 | 38206.65 | 38506.90 | 38056.70 | 38208.90 | 0 |
| 2026-07-09 | 37503.85 | 38090.50 | 37473.75 | 37835.85 | 0 |
| 2026-07-08 | 37578.25 | 37812.15 | 37002.05 | 37209.60 | 0 |
| 2026-07-07 | 37512.85 | 37810.55 | 37290.00 | 37709.30 | 0 |
| 2026-07-06 | 36839.15 | 37408.85 | 36762.55 | 37376.45 | 0 |
| 2026-07-03 | 37137.95 | 37193.55 | 36794.20 | 36831.80 | 0 |
| 2026-07-02 | 36551.00 | 37020.00 | 36529.55 | 36968.50 | 0 |
| 2026-07-01 | 36734.25 | 36996.65 | 36401.35 | 36446.90 | 0 |
| 2026-06-30 | 36130.75 | 36652.55 | 35987.40 | 36442.85 | 0 |
| 2026-06-29 | 36317.80 | 36415.50 | 35925.25 | 36026.55 | 0 |
| 2026-06-25 | 36688.25 | 36750.55 | 36297.15 | 36337.55 | 0 |
| 2026-06-24 | 36436.80 | 36667.25 | 36147.90 | 36581.45 | 0 |
| 2026-06-23 | 37070.45 | 37120.45 | 36399.35 | 36478.30 | 0 |
| 2026-06-22 | 37430.30 | 37622.15 | 36961.50 | 37033.75 | 0 |
| 2026-06-19 | 37271.85 | 37364.30 | 36849.35 | 37237.00 | 0 |
| 2026-06-18 | 37289.20 | 37415.60 | 37065.30 | 37382.80 | 0 |
| 2026-06-17 | 36563.45 | 37344.35 | 36562.65 | 37223.40 | 0 |
| 2026-06-16 | 36109.70 | 36484.20 | 36029.35 | 36455.05 | 0 |
| 2026-06-15 | 35473.30 | 36152.95 | 35459.15 | 35995.85 | 0 |
| 2026-06-12 | 34584.40 | 35054.05 | 34457.05 | 34982.85 | 0 |
| 2026-06-11 | 34423.10 | 34544.85 | 34049.05 | 34168.50 | 0 |
| 2026-06-10 | 34992.95 | 35155.10 | 34482.20 | 34567.65 | 0 |
| 2026-06-09 | 35022.80 | 35237.35 | 34767.20 | 34975.05 | 0 |
| 2026-06-08 | 35036.25 | 35388.35 | 34782.50 | 34934.60 | 0 |
| 2026-06-05 | 35666.10 | 35721.85 | 35349.40 | 35464.55 | 0 |
| 2026-06-04 | 34532.15 | 35537.65 | 34416.95 | 35422.40 | 0 |
| 2026-06-03 | 34920.55 | 35002.00 | 34179.95 | 34665.95 | 0 |
| 2026-06-02 | 34378.20 | 35004.20 | 34108.15 | 34948.90 | 0 |
| 2026-06-01 | 35142.65 | 35183.15 | 34452.20 | 34500.20 | 0 |
| 2026-05-29 | 35453.65 | 35599.00 | 34845.15 | 34943.55 | 0 |
| 2026-05-27 | 35304.00 | 35651.55 | 35276.95 | 35518.75 | 0 |
| 2026-05-26 | 35650.80 | 35663.35 | 35189.15 | 35294.95 | 0 |
| 2026-05-25 | 35616.60 | 35769.10 | 35436.75 | 35671.05 | 0 |
| 2026-05-22 | 35123.55 | 35456.85 | 35091.70 | 35249.15 | 0 |
| 2026-05-21 | 35155.80 | 35314.05 | 34846.35 | 35181.05 | 0 |
| 2026-05-20 | 34728.15 | 35044.40 | 34667.50 | 35002.15 | 0 |
| 2026-05-19 | 34879.85 | 35315.40 | 34832.80 | 35069.95 | 0 |
| 2026-05-18 | 35108.40 | 35135.30 | 34216.80 | 34916.75 | 0 |
| 2026-05-15 | 35608.30 | 35922.95 | 35420.05 | 35555.60 | 0 |
| 2026-05-14 | 35416.65 | 35671.80 | 34774.45 | 35584.60 | 0 |
| 2026-05-13 | 34566.20 | 35402.25 | 34498.60 | 35211.80 | 0 |
| 2026-05-12 | 35757.35 | 36000.10 | 34570.30 | 34633.90 | 0 |
| 2026-05-11 | 36680.65 | 36700.30 | 35732.90 | 35923.95 | 0 |
| 2026-05-08 | 37055.50 | 37621.35 | 36427.20 | 37314.00 | 0 |
| 2026-05-07 | 37473.00 | 37493.45 | 36979.85 | 37058.20 | 0 |
| 2026-05-06 | 37340.50 | 37482.00 | 36898.10 | 37377.55 | 0 |
| 2026-05-05 | 37373.60 | 37539.35 | 37017.40 | 37053.80 | 0 |
| 2026-05-04 | 37489.75 | 37588.70 | 37175.60 | 37411.10 | 0 |
| 2026-04-30 | 37812.80 | 37812.80 | 37038.15 | 37273.00 | 0 |
| 2026-04-29 | 38149.05 | 38318.05 | 37768.05 | 37868.05 | 0 |
| 2026-04-28 | 38000.75 | 38293.95 | 37933.05 | 38020.95 | 0 |
| 2026-04-27 | 37383.25 | 38096.20 | 37351.05 | 38019.65 | 0 |
| 2026-04-24 | 37400.70 | 37528.20 | 36789.55 | 37082.20 | 0 |
| 2026-04-23 | 37750.95 | 37756.10 | 37207.65 | 37299.70 | 0 |
| 2026-04-22 | 37913.95 | 38365.00 | 37879.25 | 38050.45 | 0 |
| 2026-04-21 | 38030.15 | 38344.15 | 37895.40 | 37942.05 | 0 |
| 2026-04-20 | 38116.95 | 38243.05 | 37614.35 | 37949.35 | 0 |
| 2026-04-17 | 37627.85 | 38068.70 | 37209.15 | 38029.90 | 0 |
| 2026-04-16 | 37719.75 | 37876.55 | 37166.70 | 37578.60 | 0 |
| 2026-04-15 | 36877.05 | 37416.90 | 36795.35 | 37361.25 | 0 |
| 2026-04-13 | 35533.95 | 36475.60 | 35478.95 | 36303.85 | 0 |
| 2026-04-10 | 35955.20 | 36525.85 | 35916.05 | 36464.15 | 0 |
| 2026-04-09 | 35879.20 | 36073.60 | 35446.55 | 35842.00 | 0 |
| 2026-04-08 | 35328.20 | 35997.10 | 35083.60 | 35929.40 | 0 |
| 2026-04-07 | 34101.60 | 34197.35 | 33749.10 | 34145.10 | 0 |
| 2026-04-06 | 33406.05 | 34268.35 | 33062.55 | 34210.50 | 0 |
| 2026-04-02 | 33124.65 | 33419.30 | 32587.95 | 33345.00 | 0 |
| 2026-04-01 | 33793.50 | 34180.45 | 33427.95 | 33658.45 | 0 |
| 2026-03-30 | 33404.50 | 33733.65 | 32927.15 | 33023.30 | 0 |
| 2026-03-27 | 34486.05 | 34525.15 | 33837.15 | 33898.30 | 0 |
| 2026-03-25 | 33938.65 | 35018.75 | 33875.85 | 34762.10 | 0 |
| 2026-03-24 | 33708.80 | 33828.00 | 32922.15 | 33581.75 | 0 |
| 2026-03-23 | 34335.95 | 34343.25 | 32755.75 | 32945.80 | 0 |
| 2026-03-20 | 34694.05 | 35238.20 | 34675.45 | 34740.35 | 0 |
| 2026-03-19 | 35291.90 | 35398.70 | 34391.90 | 34491.35 | 0 |
| 2026-03-18 | 35248.70 | 35889.40 | 35188.65 | 35796.00 | 0 |
| 2026-03-17 | 35092.95 | 35306.05 | 34733.80 | 35189.20 | 0 |
| 2026-03-16 | 34876.85 | 35207.25 | 34229.30 | 34936.85 | 0 |
| 2026-03-13 | 35750.95 | 35894.45 | 34924.95 | 35011.45 | 0 |
| 2026-03-12 | 35980.55 | 36372.55 | 35283.80 | 36038.25 | 0 |
| 2026-03-11 | 36475.15 | 36951.40 | 36139.30 | 36212.00 | 0 |
| 2026-03-10 | 36047.45 | 36603.25 | 35797.95 | 36443.25 | 0 |
| 2026-03-09 | 35914.55 | 35956.25 | 35236.30 | 35495.60 | 0 |
| 2026-03-06 | 36620.85 | 36810.85 | 36447.60 | 36520.70 | 0 |
| 2026-03-05 | 36252.40 | 36890.25 | 35942.75 | 36752.40 | 0 |
| 2026-03-04 | 36139.85 | 36212.55 | 35538.80 | 35994.85 | 0 |
| 2026-03-02 | 36546.20 | 37230.30 | 36237.15 | 36778.35 | 0 |
| 2026-02-27 | 37543.55 | 37854.40 | 37331.25 | 37585.90 | 0 |
| 2026-02-26 | 37554.15 | 37726.75 | 37355.70 | 37520.35 | 0 |
| 2026-02-25 | 37591.15 | 37707.15 | 37380.70 | 37516.90 | 0 |
| 2026-02-24 | 37315.95 | 37544.25 | 37129.75 | 37460.30 | 0 |
| 2026-02-23 | 37805.45 | 37819.65 | 37395.45 | 37492.20 | 0 |
| 2026-02-20 | 37399.85 | 37743.30 | 37364.55 | 37588.35 | 0 |
| 2026-02-19 | 38101.15 | 38176.85 | 37384.20 | 37459.10 | 0 |
| 2026-02-18 | 38252.95 | 38255.85 | 37782.10 | 38197.45 | 0 |
| 2026-02-17 | 37816.20 | 38144.90 | 37652.05 | 38109.60 | 0 |
| 2026-02-16 | 37605.25 | 37901.00 | 37360.10 | 37861.05 | 0 |
| 2026-02-13 | 37928.25 | 37931.30 | 37533.65 | 37618.30 | 0 |
| 2026-02-12 | 37875.05 | 38186.65 | 37625.75 | 38110.10 | 0 |
| 2026-02-11 | 38057.50 | 38170.45 | 37686.10 | 37956.90 | 0 |
| 2026-02-10 | 38067.25 | 38250.30 | 37682.30 | 37759.65 | 0 |
| 2026-02-09 | 36857.15 | 37788.50 | 36651.30 | 37748.10 | 0 |
| 2026-02-06 | 36063.30 | 36486.00 | 35697.30 | 36437.30 | 0 |
| 2026-02-05 | 36508.40 | 36508.40 | 35759.05 | 36090.95 | 0 |
| 2026-02-04 | 35526.90 | 36466.80 | 35346.00 | 36387.75 | 0 |
| 2026-02-03 | 35859.70 | 35970.30 | 35319.75 | 35446.20 | 0 |
| 2026-02-02 | 34304.85 | 34516.75 | 33653.10 | 34397.95 | 0 |
| 2026-02-01 | 34552.55 | 34984.15 | 33563.20 | 34232.10 | 0 |
| 2026-01-30 | 33800.45 | 34552.30 | 33454.80 | 34387.55 | 0 |
| 2026-01-29 | 34176.45 | 34209.10 | 33383.15 | 34020.75 | 0 |
| 2026-01-28 | 34018.55 | 34251.50 | 33840.55 | 34170.50 | 0 |
| 2026-01-27 | 34242.20 | 34263.35 | 33483.80 | 33954.60 | 0 |
| 2026-01-23 | 34579.55 | 34731.65 | 34093.25 | 34156.60 | 0 |
| 2026-01-22 | 35023.60 | 35181.60 | 34288.30 | 34438.80 | 0 |
| 2026-01-21 | 35267.80 | 35305.80 | 34422.80 | 34740.00 | 0 |
| 2026-01-20 | 36306.35 | 36317.00 | 35227.80 | 35328.15 | 0 |
| 2026-01-19 | 36418.70 | 36672.10 | 36194.60 | 36344.15 | 0 |
| 2026-01-16 | 36976.65 | 37087.65 | 36465.75 | 36550.85 | 0 |
| 2026-01-14 | 37141.95 | 37269.30 | 36886.30 | 36961.35 | 0 |
| 2026-01-13 | 37598.65 | 37711.60 | 36947.80 | 37173.55 | 0 |
| 2026-01-12 | 37536.35 | 37614.80 | 37041.45 | 37506.00 | 0 |
| 2026-01-09 | 37918.30 | 38221.70 | 37438.60 | 37602.95 | 0 |
| 2026-01-08 | 38346.15 | 38518.45 | 37959.05 | 38037.60 | 0 |
| 2026-01-07 | 38021.70 | 38455.85 | 37896.05 | 38337.95 | 0 |
| 2026-01-06 | 37717.25 | 37779.10 | 37525.75 | 37699.00 | 0 |
| 2026-01-05 | 37263.95 | 37839.30 | 37199.05 | 37654.75 | 0 |
| 2026-01-02 | 36875.00 | 37320.10 | 36703.25 | 37239.40 | 0 |
| 2026-01-01 | 36846.05 | 36920.95 | 36614.15 | 36809.60 | 0 |
NIFTY CONSR DURBL Performance — +10.25% Return
NIFTY CONSR DURBL Year to Date return from 36810 to 40581, volatility 5.20%.
Period Value Change
+10.25%
36809.60 → 40580.85
Index Volatility
5.20%
Low Volatility
NIFTY CONSR DURBL Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY CONSR DURBL. For live index level, PE ratio and constituent overview, see NIFTY CONSR DURBL index composition.
What is the all-time high value of NIFTY CONSR DURBL?
The all-time high value of NIFTY CONSR DURBL was 44426.55 recorded on 2024-09-24.
What is the all-time low value of NIFTY CONSR DURBL?
The all-time low value of NIFTY CONSR DURBL was 882.12 recorded on 2009-03-12.
How can I download NIFTY CONSR DURBL historical data?
You can download NIFTY CONSR DURBL historical data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NIFTY CONSR DURBL?
The highest trading volume day for NIFTY CONSR DURBL was 0 volume traded on historical records, with index value at N/A.