NIFTY CONSUMPTION Index Historical Data
NIFTY CONSUMPTION Index Historical Data. ATH 13058 (Sep 2024) • ATL 890 (Oct 2008) • 189 records
189 Records
Daily • Year to Date
NIFTY CONSUMPTION All-Time High, All-Time Low & Volume Records
NIFTY CONSUMPTION peak 13058 on 27 Sep 2024, trough 890 on 27 Oct 2008. For live index level, PE ratio and constituent overview, see NIFTY CONSUMPTION index composition.
Index All Time High
13057.60
September 27, 2024
Index All Time Low
890.31
October 27, 2008
NIFTY CONSUMPTION Historical Data — Download CSV & Excel
Showing 189 NIFTY CONSUMPTION (NIFTY CONSUMPTION) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY CONSUMPTION index.
NIFTY CONSUMPTION Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 11029.50 | 11031.35 | 10951.75 | 10976.65 | 0 |
| 2026-10-06 | 10981.05 | 11074.35 | 10938.05 | 11074.35 | 0 |
| 2026-10-05 | 10866.45 | 10943.60 | 10838.25 | 10943.60 | 0 |
| 2026-10-01 | 11008.30 | 11018.10 | 10764.10 | 10862.95 | 0 |
| 2026-09-30 | 11155.95 | 11187.40 | 11047.50 | 11072.65 | 0 |
| 2026-09-29 | 11255.85 | 11261.55 | 11155.75 | 11155.75 | 0 |
| 2026-09-28 | 11380.40 | 11384.80 | 11252.90 | 11270.10 | 0 |
| 2026-09-25 | 11356.80 | 11427.75 | 11341.90 | 11415.40 | 0 |
| 2026-09-24 | 11465.05 | 11484.80 | 11351.80 | 11353.45 | 0 |
| 2026-09-23 | 11508.85 | 11549.00 | 11487.60 | 11546.05 | 0 |
| 2026-09-22 | 11541.65 | 11558.30 | 11464.65 | 11487.20 | 0 |
| 2026-09-21 | 11456.05 | 11536.05 | 11448.45 | 11509.30 | 0 |
| 2026-09-18 | 11464.30 | 11490.90 | 11440.70 | 11460.70 | 0 |
| 2026-09-17 | 11362.25 | 11481.75 | 11361.15 | 11428.00 | 0 |
| 2026-09-16 | 11308.25 | 11397.55 | 11272.20 | 11361.65 | 0 |
| 2026-09-15 | 11519.05 | 11523.40 | 11282.80 | 11282.80 | 0 |
| 2026-09-11 | 11418.40 | 11483.70 | 11384.55 | 11460.60 | 0 |
| 2026-09-10 | 11534.60 | 11538.90 | 11478.00 | 11514.75 | 0 |
| 2026-09-09 | 11524.35 | 11560.45 | 11498.35 | 11531.65 | 0 |
| 2026-09-08 | 11539.85 | 11579.50 | 11503.20 | 11569.35 | 0 |
| 2026-09-07 | 11590.50 | 11594.50 | 11535.80 | 11560.75 | 0 |
| 2026-09-04 | 11654.85 | 11656.50 | 11596.45 | 11597.70 | 0 |
| 2026-09-03 | 11709.95 | 11724.90 | 11625.55 | 11644.80 | 0 |
| 2026-09-02 | 11679.30 | 11703.60 | 11584.85 | 11703.60 | 0 |
| 2026-09-01 | 11863.10 | 11866.95 | 11723.10 | 11782.30 | 0 |
| 2026-08-31 | 11879.35 | 11879.60 | 11802.70 | 11802.70 | 0 |
| 2026-08-28 | 11948.50 | 11951.50 | 11862.35 | 11904.20 | 0 |
| 2026-08-27 | 11988.50 | 12001.45 | 11918.45 | 11921.20 | 0 |
| 2026-08-26 | 12106.00 | 12114.10 | 11968.20 | 11968.20 | 0 |
| 2026-08-25 | 11995.50 | 12094.05 | 11956.75 | 12094.05 | 0 |
| 2026-08-24 | 12022.65 | 12037.95 | 11967.65 | 12009.55 | 0 |
| 2026-08-21 | 12084.10 | 12087.90 | 11995.65 | 12018.85 | 0 |
| 2026-08-20 | 12050.85 | 12089.95 | 12018.65 | 12067.55 | 0 |
| 2026-08-19 | 11990.45 | 12016.15 | 11969.65 | 11986.85 | 0 |
| 2026-08-18 | 12049.50 | 12070.60 | 12004.70 | 12004.70 | 0 |
| 2026-08-17 | 12132.20 | 12153.70 | 12064.55 | 12064.55 | 0 |
| 2026-08-14 | 12127.50 | 12176.95 | 12094.60 | 12142.85 | 0 |
| 2026-08-13 | 12109.15 | 12138.00 | 12069.70 | 12138.00 | 0 |
| 2026-08-12 | 12135.80 | 12139.00 | 12028.05 | 12092.20 | 0 |
| 2026-08-11 | 12225.65 | 12232.70 | 12144.30 | 12152.90 | 0 |
| 2026-08-10 | 12196.50 | 12251.15 | 12173.55 | 12229.45 | 0 |
| 2026-08-07 | 12134.40 | 12218.45 | 12134.20 | 12197.35 | 0 |
| 2026-08-06 | 12212.50 | 12222.00 | 12151.90 | 12171.65 | 0 |
| 2026-08-05 | 12271.65 | 12271.65 | 12175.60 | 12222.70 | 0 |
| 2026-08-04 | 12220.90 | 12220.90 | 12116.60 | 12209.30 | 0 |
| 2026-08-03 | 12167.55 | 12258.70 | 12131.50 | 12258.70 | 0 |
| 2026-07-31 | 12151.65 | 12151.65 | 12065.70 | 12081.85 | 0 |
| 2026-07-30 | 12008.15 | 12096.05 | 11982.00 | 12084.15 | 0 |
| 2026-07-29 | 11963.95 | 12039.95 | 11936.75 | 12021.45 | 0 |
| 2026-07-28 | 11886.85 | 11951.25 | 11875.55 | 11907.05 | 0 |
| 2026-07-27 | 11780.70 | 11896.25 | 11780.70 | 11889.65 | 0 |
| 2026-07-24 | 11683.55 | 11720.30 | 11632.10 | 11700.15 | 0 |
| 2026-07-23 | 11782.60 | 11873.00 | 11756.85 | 11787.70 | 0 |
| 2026-07-22 | 11802.20 | 11824.10 | 11755.40 | 11793.25 | 0 |
| 2026-07-21 | 11773.25 | 11813.70 | 11723.35 | 11799.80 | 0 |
| 2026-07-20 | 11693.50 | 11772.45 | 11671.35 | 11761.40 | 0 |
| 2026-07-17 | 11658.90 | 11722.90 | 11643.60 | 11705.00 | 0 |
| 2026-07-16 | 11687.80 | 11714.30 | 11652.35 | 11660.10 | 0 |
| 2026-07-15 | 11637.40 | 11682.55 | 11607.40 | 11634.95 | 0 |
| 2026-07-14 | 11583.25 | 11654.10 | 11579.20 | 11611.40 | 0 |
| 2026-07-13 | 11654.00 | 11690.50 | 11600.05 | 11667.20 | 0 |
| 2026-07-10 | 11760.25 | 11775.35 | 11712.05 | 11737.75 | 0 |
| 2026-07-09 | 11659.30 | 11790.00 | 11659.30 | 11700.40 | 0 |
| 2026-07-08 | 11795.60 | 11825.15 | 11581.70 | 11628.60 | 0 |
| 2026-07-07 | 11860.25 | 11900.20 | 11843.85 | 11874.35 | 0 |
| 2026-07-06 | 11810.80 | 11886.25 | 11788.40 | 11873.20 | 0 |
| 2026-07-03 | 11840.85 | 11841.55 | 11780.85 | 11787.65 | 0 |
| 2026-07-02 | 11726.00 | 11777.80 | 11681.55 | 11767.95 | 0 |
| 2026-07-01 | 11553.15 | 11704.90 | 11549.95 | 11692.60 | 0 |
| 2026-06-30 | 11527.90 | 11569.50 | 11443.30 | 11514.90 | 0 |
| 2026-06-29 | 11585.80 | 11622.65 | 11481.45 | 11491.40 | 0 |
| 2026-06-25 | 11553.10 | 11668.00 | 11553.10 | 11592.90 | 0 |
| 2026-06-24 | 11498.80 | 11551.85 | 11448.40 | 11509.20 | 0 |
| 2026-06-23 | 11595.55 | 11642.90 | 11497.65 | 11509.95 | 0 |
| 2026-06-22 | 11649.70 | 11671.60 | 11590.85 | 11607.85 | 0 |
| 2026-06-19 | 11580.80 | 11639.10 | 11540.25 | 11621.60 | 0 |
| 2026-06-18 | 11580.60 | 11623.55 | 11547.75 | 11615.95 | 0 |
| 2026-06-17 | 11508.30 | 11572.25 | 11481.05 | 11555.25 | 0 |
| 2026-06-16 | 11462.95 | 11490.95 | 11434.70 | 11485.85 | 0 |
| 2026-06-15 | 11383.35 | 11479.30 | 11370.45 | 11422.90 | 0 |
| 2026-06-12 | 11152.85 | 11242.75 | 11113.75 | 11229.00 | 0 |
| 2026-06-11 | 11058.75 | 11111.10 | 11009.60 | 11047.80 | 0 |
| 2026-06-10 | 11148.55 | 11231.20 | 11088.85 | 11106.25 | 0 |
| 2026-06-09 | 11163.65 | 11168.80 | 11088.50 | 11146.10 | 0 |
| 2026-06-08 | 11063.50 | 11168.85 | 11032.45 | 11083.50 | 0 |
| 2026-06-05 | 11219.80 | 11234.05 | 11146.45 | 11193.35 | 0 |
| 2026-06-04 | 11093.75 | 11233.25 | 11067.45 | 11185.90 | 0 |
| 2026-06-03 | 11162.30 | 11171.20 | 11074.05 | 11135.30 | 0 |
| 2026-06-02 | 10970.85 | 11183.70 | 10970.15 | 11166.70 | 0 |
| 2026-06-01 | 11316.70 | 11354.45 | 11066.05 | 11084.00 | 0 |
| 2026-05-29 | 11467.65 | 11505.10 | 11219.35 | 11261.00 | 0 |
| 2026-05-27 | 11410.10 | 11490.90 | 11408.30 | 11473.60 | 0 |
| 2026-05-26 | 11413.70 | 11452.85 | 11371.65 | 11399.15 | 0 |
| 2026-05-25 | 11427.75 | 11456.95 | 11376.10 | 11414.15 | 0 |
| 2026-05-22 | 11323.90 | 11376.50 | 11296.15 | 11310.25 | 0 |
| 2026-05-21 | 11387.45 | 11419.05 | 11299.00 | 11312.20 | 0 |
| 2026-05-20 | 11235.35 | 11328.40 | 11188.35 | 11312.20 | 0 |
| 2026-05-19 | 11331.30 | 11404.95 | 11298.30 | 11318.65 | 0 |
| 2026-05-18 | 11320.45 | 11340.35 | 11200.30 | 11324.85 | 0 |
| 2026-05-15 | 11401.35 | 11460.90 | 11366.00 | 11382.40 | 0 |
| 2026-05-14 | 11290.10 | 11408.25 | 11214.55 | 11386.65 | 0 |
| 2026-05-13 | 11174.05 | 11303.65 | 11129.65 | 11225.55 | 0 |
| 2026-05-12 | 11398.95 | 11425.65 | 11182.50 | 11197.05 | 0 |
| 2026-05-11 | 11523.30 | 11529.80 | 11413.45 | 11434.10 | 0 |
| 2026-05-08 | 11597.95 | 11682.95 | 11557.45 | 11638.40 | 0 |
| 2026-05-07 | 11644.35 | 11678.85 | 11607.20 | 11618.50 | 0 |
| 2026-05-06 | 11555.00 | 11618.30 | 11473.60 | 11609.50 | 0 |
| 2026-05-05 | 11432.75 | 11475.25 | 11368.00 | 11457.80 | 0 |
| 2026-05-04 | 11474.10 | 11568.80 | 11384.90 | 11444.25 | 0 |
| 2026-04-30 | 11415.20 | 11453.05 | 11286.30 | 11417.30 | 0 |
| 2026-04-29 | 11472.80 | 11616.65 | 11472.40 | 11519.95 | 0 |
| 2026-04-28 | 11447.90 | 11471.60 | 11377.75 | 11403.95 | 0 |
| 2026-04-27 | 11391.40 | 11476.80 | 11387.70 | 11445.50 | 0 |
| 2026-04-24 | 11453.45 | 11490.85 | 11284.45 | 11337.10 | 0 |
| 2026-04-23 | 11475.05 | 11492.05 | 11405.30 | 11424.85 | 0 |
| 2026-04-22 | 11560.65 | 11629.10 | 11540.65 | 11557.45 | 0 |
| 2026-04-21 | 11449.35 | 11604.40 | 11449.30 | 11589.15 | 0 |
| 2026-04-20 | 11435.15 | 11495.65 | 11349.35 | 11444.85 | 0 |
| 2026-04-17 | 11281.95 | 11427.15 | 11262.00 | 11414.05 | 0 |
| 2026-04-16 | 11330.00 | 11343.95 | 11209.20 | 11282.55 | 0 |
| 2026-04-15 | 11212.40 | 11297.65 | 11191.40 | 11269.30 | 0 |
| 2026-04-13 | 10989.25 | 11143.05 | 10972.50 | 11080.25 | 0 |
| 2026-04-10 | 11082.85 | 11231.10 | 11082.85 | 11219.35 | 0 |
| 2026-04-09 | 11072.00 | 11132.30 | 10975.20 | 11048.20 | 0 |
| 2026-04-08 | 11029.95 | 11141.30 | 10999.15 | 11092.95 | 0 |
| 2026-04-07 | 10593.85 | 10721.35 | 10499.25 | 10704.40 | 0 |
| 2026-04-06 | 10572.90 | 10669.05 | 10487.90 | 10655.90 | 0 |
| 2026-04-02 | 10417.75 | 10546.90 | 10298.50 | 10527.25 | 0 |
| 2026-04-01 | 10598.90 | 10646.05 | 10495.05 | 10545.05 | 0 |
| 2026-03-30 | 10427.15 | 10515.60 | 10312.95 | 10334.35 | 0 |
| 2026-03-27 | 10692.40 | 10695.65 | 10547.40 | 10559.05 | 0 |
| 2026-03-25 | 10642.85 | 10839.30 | 10625.15 | 10765.40 | 0 |
| 2026-03-24 | 10528.35 | 10614.30 | 10380.30 | 10533.40 | 0 |
| 2026-03-23 | 10564.15 | 10564.75 | 10319.10 | 10338.00 | 0 |
| 2026-03-20 | 10658.40 | 10797.50 | 10654.30 | 10671.65 | 0 |
| 2026-03-19 | 10776.00 | 10816.20 | 10551.65 | 10591.70 | 0 |
| 2026-03-18 | 10846.85 | 10971.25 | 10845.15 | 10941.45 | 0 |
| 2026-03-17 | 10727.90 | 10847.55 | 10684.55 | 10814.45 | 0 |
| 2026-03-16 | 10555.80 | 10736.90 | 10469.30 | 10694.40 | 0 |
| 2026-03-13 | 10676.55 | 10747.60 | 10543.15 | 10575.00 | 0 |
| 2026-03-12 | 10842.90 | 10854.20 | 10720.80 | 10755.10 | 0 |
| 2026-03-11 | 11122.20 | 11148.75 | 10915.45 | 10928.60 | 0 |
| 2026-03-10 | 11121.35 | 11158.70 | 11030.25 | 11134.70 | 0 |
| 2026-03-09 | 10970.75 | 10996.20 | 10843.10 | 10972.55 | 0 |
| 2026-03-06 | 11256.85 | 11293.70 | 11183.85 | 11194.45 | 0 |
| 2026-03-05 | 11249.40 | 11346.60 | 11146.00 | 11310.05 | 0 |
| 2026-03-04 | 11155.05 | 11235.75 | 11092.70 | 11189.05 | 0 |
| 2026-03-02 | 11218.60 | 11444.40 | 11213.95 | 11352.85 | 0 |
| 2026-02-27 | 11665.20 | 11679.20 | 11518.05 | 11537.10 | 0 |
| 2026-02-26 | 11728.65 | 11736.60 | 11654.10 | 11710.50 | 0 |
| 2026-02-25 | 11696.70 | 11748.10 | 11658.00 | 11703.70 | 0 |
| 2026-02-24 | 11692.30 | 11708.90 | 11607.15 | 11664.05 | 0 |
| 2026-02-23 | 11761.85 | 11796.45 | 11720.40 | 11765.55 | 0 |
| 2026-02-20 | 11659.75 | 11747.60 | 11630.55 | 11710.70 | 0 |
| 2026-02-19 | 11919.50 | 11927.75 | 11651.05 | 11675.85 | 0 |
| 2026-02-18 | 11870.65 | 11922.15 | 11828.45 | 11913.35 | 0 |
| 2026-02-17 | 11802.15 | 11868.55 | 11770.85 | 11858.10 | 0 |
| 2026-02-16 | 11766.65 | 11828.60 | 11720.40 | 11821.50 | 0 |
| 2026-02-13 | 11918.55 | 11932.70 | 11759.70 | 11781.65 | 0 |
| 2026-02-12 | 12017.85 | 12020.40 | 11942.35 | 11976.50 | 0 |
| 2026-02-11 | 12009.85 | 12048.05 | 11985.40 | 12012.40 | 0 |
| 2026-02-10 | 11913.20 | 11986.25 | 11881.55 | 11945.75 | 0 |
| 2026-02-09 | 11854.15 | 11881.60 | 11785.55 | 11873.40 | 0 |
| 2026-02-06 | 11709.45 | 11811.45 | 11618.65 | 11799.85 | 0 |
| 2026-02-05 | 11763.80 | 11782.90 | 11681.30 | 11717.15 | 0 |
| 2026-02-04 | 11648.80 | 11809.65 | 11579.65 | 11787.15 | 0 |
| 2026-02-03 | 11848.50 | 11849.40 | 11567.75 | 11622.80 | 0 |
| 2026-02-02 | 11266.40 | 11406.75 | 11146.70 | 11397.85 | 0 |
| 2026-02-01 | 11504.65 | 11530.80 | 11145.50 | 11271.70 | 0 |
| 2026-01-30 | 11299.15 | 11488.05 | 11279.20 | 11469.00 | 0 |
| 2026-01-29 | 11459.70 | 11462.75 | 11259.30 | 11387.15 | 0 |
| 2026-01-28 | 11447.65 | 11471.00 | 11331.20 | 11457.95 | 0 |
| 2026-01-27 | 11501.95 | 11521.15 | 11350.25 | 11444.80 | 0 |
| 2026-01-23 | 11722.45 | 11722.45 | 11519.90 | 11532.80 | 0 |
| 2026-01-22 | 11780.75 | 11818.45 | 11641.05 | 11692.15 | 0 |
| 2026-01-21 | 11618.20 | 11742.15 | 11535.70 | 11662.00 | 0 |
| 2026-01-20 | 11935.40 | 11936.70 | 11625.40 | 11666.30 | 0 |
| 2026-01-19 | 11906.20 | 11959.60 | 11872.55 | 11924.80 | 0 |
| 2026-01-16 | 11960.80 | 12033.85 | 11886.35 | 11906.65 | 0 |
| 2026-01-14 | 12021.65 | 12045.30 | 11961.35 | 11989.55 | 0 |
| 2026-01-13 | 12123.60 | 12150.35 | 11963.85 | 12042.55 | 0 |
| 2026-01-12 | 12013.95 | 12095.65 | 11900.60 | 12080.95 | 0 |
| 2026-01-09 | 12145.60 | 12191.55 | 12003.30 | 12027.80 | 0 |
| 2026-01-08 | 12238.15 | 12253.15 | 12134.55 | 12156.60 | 0 |
| 2026-01-07 | 12284.75 | 12306.55 | 12206.25 | 12249.90 | 0 |
| 2026-01-06 | 12283.50 | 12303.15 | 12230.60 | 12274.65 | 0 |
| 2026-01-05 | 12248.85 | 12329.80 | 12230.95 | 12283.20 | 0 |
| 2026-01-02 | 12236.10 | 12274.10 | 12200.15 | 12256.50 | 0 |
| 2026-01-01 | 12317.40 | 12322.95 | 12205.75 | 12236.90 | 0 |
NIFTY CONSUMPTION Performance — -10.30% Return
NIFTY CONSUMPTION Year to Date return from 12237 to 10977, volatility 3.70%.
Period Value Change
-10.30%
12236.90 → 10976.65
Index Volatility
3.70%
Low Volatility
NIFTY CONSUMPTION Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY CONSUMPTION. See NIFTY CONSUMPTION weightage distribution to track constituent weightings and sector allocation.
What is the all-time high value of NIFTY CONSUMPTION?
The all-time high value of NIFTY CONSUMPTION was 13057.6 recorded on 2024-09-27.
What is the all-time low value of NIFTY CONSUMPTION?
The all-time low value of NIFTY CONSUMPTION was 890.31 recorded on 2008-10-27.
How can I download NIFTY CONSUMPTION historical data?
You can download NIFTY CONSUMPTION 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 CONSUMPTION?
The highest trading volume day for NIFTY CONSUMPTION was 0 volume traded on historical records, with index value at N/A.