NIFTY NON-CYCLICAL CONSUMER Index Historical Data
ATH 18290 (Sep 2024) • ATL 977 (Apr 2005) • 158 records
158 Records
Daily • Year to Date
NIFTY NON-CYCLICAL CONSUMER All-Time High, All-Time Low & Volume Records
NIFTY NONCYC CONS peak 18290 on 23 Sep 2024, trough 977 on 18 Apr 2005. For live index level, PE ratio and constituent overview, see NIFTY NON-CYCLICAL CONSUMER constituents list.
Index All Time High
18289.67
September 23, 2024
Index All Time Low
976.64
April 18, 2005
NIFTY NON-CYCLICAL CONSUMER Historical Data — Download CSV & Excel
Showing 158 NIFTY NON-CYCLICAL CONSUMER (NIFTY NONCYC CONS) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY NON-CYCLICAL CONSUMER index.
NIFTY NON-CYCLICAL CONSUMER Historical Data — 158 Daily Records
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | 15500.60 | 15500.60 | 15370.00 | 15423.60 | 0 |
| 2026-08-20 | 15450.00 | 15497.05 | 15413.40 | 15474.70 | 0 |
| 2026-08-19 | 15355.90 | 15410.20 | 15329.60 | 15354.90 | 0 |
| 2026-08-18 | 15481.70 | 15489.55 | 15366.80 | 15366.90 | 0 |
| 2026-08-17 | 15601.75 | 15605.45 | 15506.25 | 15506.90 | 0 |
| 2026-08-14 | 15617.55 | 15659.60 | 15598.05 | 15614.10 | 0 |
| 2026-08-13 | 15561.50 | 15628.75 | 15508.30 | 15628.05 | 0 |
| 2026-08-12 | 15595.20 | 15597.55 | 15448.65 | 15560.20 | 0 |
| 2026-08-11 | 15658.50 | 15668.00 | 15563.20 | 15617.60 | 0 |
| 2026-08-10 | 15644.50 | 15705.15 | 15607.80 | 15665.95 | 0 |
| 2026-08-07 | 15656.10 | 15712.45 | 15583.75 | 15647.30 | 0 |
| 2026-08-06 | 15701.55 | 15747.85 | 15669.90 | 15692.00 | 0 |
| 2026-08-05 | 15809.85 | 15809.85 | 15655.85 | 15703.20 | 0 |
| 2026-08-04 | 15772.70 | 15772.70 | 15605.30 | 15744.40 | 0 |
| 2026-08-03 | 15605.50 | 15816.10 | 15575.45 | 15815.40 | 0 |
| 2026-07-31 | 15696.85 | 15701.60 | 15501.05 | 15526.20 | 0 |
| 2026-07-30 | 15595.40 | 15658.15 | 15557.70 | 15646.05 | 0 |
| 2026-07-29 | 15500.35 | 15666.95 | 15465.70 | 15630.00 | 0 |
| 2026-07-28 | 15414.60 | 15523.70 | 15358.90 | 15418.10 | 0 |
| 2026-07-27 | 15275.05 | 15419.55 | 15274.70 | 15410.60 | 0 |
| 2026-07-24 | 15101.05 | 15191.20 | 15061.25 | 15164.25 | 0 |
| 2026-07-23 | 15307.80 | 15369.70 | 15212.80 | 15250.95 | 0 |
| 2026-07-22 | 15337.45 | 15356.20 | 15242.30 | 15308.55 | 0 |
| 2026-07-21 | 15351.60 | 15369.60 | 15276.40 | 15343.80 | 0 |
| 2026-07-20 | 15212.75 | 15352.60 | 15194.65 | 15336.10 | 0 |
| 2026-07-17 | 15216.15 | 15274.05 | 15175.65 | 15240.75 | 0 |
| 2026-07-16 | 15270.90 | 15306.30 | 15212.00 | 15222.20 | 0 |
| 2026-07-15 | 15180.95 | 15234.45 | 15154.60 | 15203.60 | 0 |
| 2026-07-14 | 15114.65 | 15211.05 | 15099.70 | 15146.95 | 0 |
| 2026-07-13 | 15242.70 | 15265.60 | 15166.70 | 15210.45 | 0 |
| 2026-07-10 | 15428.15 | 15439.75 | 15311.00 | 15348.80 | 0 |
| 2026-07-09 | 15228.70 | 15437.95 | 15226.65 | 15342.40 | 0 |
| 2026-07-08 | 15382.00 | 15415.35 | 15114.45 | 15180.95 | 0 |
| 2026-07-07 | 15422.70 | 15515.05 | 15391.45 | 15483.65 | 0 |
| 2026-07-06 | 15406.75 | 15473.20 | 15380.75 | 15457.50 | 0 |
| 2026-07-03 | 15455.10 | 15469.10 | 15372.45 | 15390.65 | 0 |
| 2026-07-02 | 15302.30 | 15400.70 | 15265.85 | 15374.35 | 0 |
| 2026-07-01 | 15061.95 | 15284.15 | 15048.60 | 15267.90 | 0 |
| 2026-06-30 | 14986.00 | 15067.15 | 14919.90 | 15009.15 | 0 |
| 2026-06-29 | 15039.90 | 15106.25 | 14948.15 | 14959.55 | 0 |
| 2026-06-25 | 15063.20 | 15120.65 | 15009.65 | 15020.65 | 0 |
| 2026-06-24 | 14987.55 | 15051.80 | 14937.05 | 15022.05 | 0 |
| 2026-06-23 | 15097.40 | 15168.15 | 14965.20 | 14983.40 | 0 |
| 2026-06-22 | 15186.55 | 15221.65 | 15087.55 | 15109.60 | 0 |
| 2026-06-19 | 15068.85 | 15177.55 | 15019.35 | 15152.65 | 0 |
| 2026-06-18 | 15089.85 | 15122.65 | 15039.80 | 15113.70 | 0 |
| 2026-06-17 | 14933.80 | 15069.35 | 14916.55 | 15043.70 | 0 |
| 2026-06-16 | 14819.15 | 14912.15 | 14806.85 | 14903.05 | 0 |
| 2026-06-15 | 14787.85 | 14856.50 | 14752.65 | 14777.75 | 0 |
| 2026-06-12 | 14449.50 | 14590.15 | 14439.85 | 14572.95 | 0 |
| 2026-06-11 | 14388.70 | 14411.10 | 14292.15 | 14314.65 | 0 |
| 2026-06-10 | 14481.70 | 14627.65 | 14421.40 | 14442.35 | 0 |
| 2026-06-09 | 14455.30 | 14495.60 | 14382.80 | 14471.90 | 0 |
| 2026-06-08 | 14369.65 | 14490.65 | 14313.80 | 14379.45 | 0 |
| 2026-06-05 | 14566.10 | 14588.60 | 14468.45 | 14525.75 | 0 |
| 2026-06-04 | 14387.45 | 14580.50 | 14350.25 | 14538.35 | 0 |
| 2026-06-03 | 14478.05 | 14482.90 | 14328.30 | 14434.20 | 0 |
| 2026-06-02 | 14251.90 | 14512.25 | 14221.70 | 14488.40 | 0 |
| 2026-06-01 | 14660.25 | 14701.20 | 14345.25 | 14367.10 | 0 |
| 2026-05-29 | 14806.30 | 14852.20 | 14537.05 | 14584.90 | 0 |
| 2026-05-27 | 14738.25 | 14845.90 | 14736.20 | 14822.00 | 0 |
| 2026-05-26 | 14761.10 | 14800.65 | 14695.50 | 14732.35 | 0 |
| 2026-05-25 | 14835.30 | 14843.15 | 14730.00 | 14756.60 | 0 |
| 2026-05-22 | 14689.20 | 14773.30 | 14651.35 | 14712.00 | 0 |
| 2026-05-21 | 14762.35 | 14807.20 | 14632.20 | 14652.40 | 0 |
| 2026-05-20 | 14622.60 | 14705.25 | 14590.40 | 14685.80 | 0 |
| 2026-05-19 | 14732.80 | 14873.25 | 14717.05 | 14741.15 | 0 |
| 2026-05-18 | 14681.85 | 14757.90 | 14523.30 | 14743.20 | 0 |
| 2026-05-15 | 14750.50 | 14871.55 | 14724.00 | 14761.45 | 0 |
| 2026-05-14 | 14615.65 | 14765.30 | 14557.05 | 14738.25 | 0 |
| 2026-05-13 | 14422.95 | 14627.75 | 14393.30 | 14546.90 | 0 |
| 2026-05-12 | 14685.65 | 14733.35 | 14414.60 | 14427.95 | 0 |
| 2026-05-11 | 14901.20 | 14904.00 | 14721.25 | 14733.05 | 0 |
| 2026-05-08 | 14939.20 | 15072.90 | 14861.65 | 15016.45 | 0 |
| 2026-05-07 | 15052.40 | 15068.75 | 14929.80 | 14947.85 | 0 |
| 2026-05-06 | 14968.30 | 15040.50 | 14869.30 | 15021.10 | 0 |
| 2026-05-05 | 14843.35 | 14904.35 | 14762.60 | 14853.60 | 0 |
| 2026-05-04 | 14910.90 | 15011.70 | 14798.05 | 14868.45 | 0 |
| 2026-04-30 | 14965.55 | 14982.40 | 14712.50 | 14851.55 | 0 |
| 2026-04-29 | 15052.35 | 15154.35 | 15018.65 | 15047.55 | 0 |
| 2026-04-28 | 14987.40 | 15011.70 | 14903.80 | 14954.55 | 0 |
| 2026-04-27 | 14979.70 | 15059.85 | 14953.90 | 14999.70 | 0 |
| 2026-04-24 | 15092.95 | 15124.75 | 14834.10 | 14910.70 | 0 |
| 2026-04-23 | 15055.70 | 15101.55 | 14981.45 | 15046.95 | 0 |
| 2026-04-22 | 15081.25 | 15215.95 | 15060.20 | 15160.65 | 0 |
| 2026-04-21 | 14864.85 | 15128.80 | 14859.05 | 15099.60 | 0 |
| 2026-04-20 | 14867.05 | 14920.65 | 14730.90 | 14852.75 | 0 |
| 2026-04-17 | 14591.15 | 14839.50 | 14571.15 | 14828.70 | 0 |
| 2026-04-16 | 14624.30 | 14658.65 | 14502.55 | 14591.20 | 0 |
| 2026-04-15 | 14439.40 | 14565.85 | 14431.25 | 14547.05 | 0 |
| 2026-04-13 | 14109.60 | 14332.60 | 14092.65 | 14259.80 | 0 |
| 2026-04-10 | 14266.95 | 14428.25 | 14266.95 | 14412.40 | 0 |
| 2026-04-09 | 14292.25 | 14361.85 | 14165.15 | 14220.45 | 0 |
| 2026-04-08 | 14321.30 | 14391.00 | 14280.80 | 14319.05 | 0 |
| 2026-04-07 | 13773.65 | 13932.30 | 13667.60 | 13914.25 | 0 |
| 2026-04-06 | 13711.80 | 13886.75 | 13601.00 | 13868.80 | 0 |
| 2026-04-02 | 13473.65 | 13688.45 | 13324.70 | 13661.00 | 0 |
| 2026-04-01 | 13650.30 | 13751.65 | 13570.40 | 13639.55 | 0 |
| 2026-03-30 | 13463.50 | 13572.80 | 13311.10 | 13339.65 | 0 |
| 2026-03-27 | 13833.65 | 13837.75 | 13610.70 | 13633.30 | 0 |
| 2026-03-25 | 13737.50 | 14024.55 | 13718.80 | 13924.25 | 0 |
| 2026-03-24 | 13594.25 | 13710.10 | 13381.80 | 13616.25 | 0 |
| 2026-03-23 | 13654.15 | 13662.40 | 13322.20 | 13348.00 | 0 |
| 2026-03-20 | 13825.20 | 13968.90 | 13777.55 | 13798.55 | 0 |
| 2026-03-19 | 13967.60 | 14019.50 | 13679.30 | 13722.15 | 0 |
| 2026-03-18 | 14021.60 | 14196.50 | 14018.20 | 14158.35 | 0 |
| 2026-03-17 | 13937.65 | 14041.50 | 13889.45 | 13998.05 | 0 |
| 2026-03-16 | 13759.60 | 13956.95 | 13642.55 | 13898.20 | 0 |
| 2026-03-13 | 13864.55 | 13961.80 | 13746.45 | 13783.70 | 0 |
| 2026-03-12 | 14018.65 | 14024.30 | 13835.20 | 13940.15 | 0 |
| 2026-03-11 | 14320.20 | 14367.70 | 14091.10 | 14115.55 | 0 |
| 2026-03-10 | 14354.45 | 14390.35 | 14239.65 | 14325.55 | 0 |
| 2026-03-09 | 14125.40 | 14215.70 | 13973.95 | 14193.60 | 0 |
| 2026-03-06 | 14484.00 | 14540.70 | 14384.65 | 14402.85 | 0 |
| 2026-03-05 | 14514.80 | 14590.45 | 14331.25 | 14543.60 | 0 |
| 2026-03-04 | 14417.35 | 14510.25 | 14343.30 | 14440.30 | 0 |
| 2026-03-02 | 14493.05 | 14766.55 | 14490.90 | 14648.85 | 0 |
| 2026-02-27 | 15038.80 | 15058.25 | 14877.75 | 14897.05 | 0 |
| 2026-02-26 | 15141.20 | 15150.95 | 15026.65 | 15085.05 | 0 |
| 2026-02-25 | 15199.00 | 15224.70 | 15062.95 | 15115.55 | 0 |
| 2026-02-24 | 15189.60 | 15243.10 | 15067.00 | 15137.50 | 0 |
| 2026-02-23 | 15291.90 | 15329.35 | 15210.85 | 15288.45 | 0 |
| 2026-02-20 | 15153.60 | 15300.15 | 15133.50 | 15239.65 | 0 |
| 2026-02-19 | 15481.25 | 15484.75 | 15152.05 | 15183.80 | 0 |
| 2026-02-18 | 15440.70 | 15482.20 | 15363.25 | 15476.15 | 0 |
| 2026-02-17 | 15359.05 | 15427.75 | 15327.15 | 15414.55 | 0 |
| 2026-02-16 | 15270.05 | 15398.95 | 15223.90 | 15388.50 | 0 |
| 2026-02-13 | 15534.70 | 15540.60 | 15269.00 | 15299.25 | 0 |
| 2026-02-12 | 15603.80 | 15617.30 | 15488.65 | 15585.60 | 0 |
| 2026-02-11 | 15702.40 | 15713.35 | 15590.05 | 15625.05 | 0 |
| 2026-02-10 | 15579.00 | 15660.15 | 15527.45 | 15633.25 | 0 |
| 2026-02-09 | 15420.45 | 15533.95 | 15355.90 | 15523.70 | 0 |
| 2026-02-06 | 15204.45 | 15370.95 | 15085.90 | 15356.00 | 0 |
| 2026-02-05 | 15241.45 | 15312.95 | 15160.45 | 15215.95 | 0 |
| 2026-02-04 | 15114.95 | 15310.40 | 15003.00 | 15282.50 | 0 |
| 2026-02-03 | 15346.55 | 15371.50 | 15041.55 | 15083.85 | 0 |
| 2026-02-02 | 14714.65 | 14846.75 | 14546.35 | 14828.30 | 0 |
| 2026-02-01 | 14957.15 | 14983.10 | 14519.85 | 14714.80 | 0 |
| 2026-01-30 | 14755.45 | 14947.95 | 14704.85 | 14926.30 | 0 |
| 2026-01-29 | 14929.35 | 14933.20 | 14684.70 | 14855.05 | 0 |
| 2026-01-28 | 14946.60 | 14954.75 | 14768.65 | 14935.60 | 0 |
| 2026-01-27 | 15014.85 | 15040.00 | 14800.70 | 14927.75 | 0 |
| 2026-01-23 | 15268.85 | 15268.85 | 14995.85 | 15011.15 | 0 |
| 2026-01-22 | 15355.50 | 15388.30 | 15166.75 | 15225.75 | 0 |
| 2026-01-21 | 15132.50 | 15320.70 | 15019.00 | 15195.75 | 0 |
| 2026-01-20 | 15522.95 | 15522.95 | 15129.95 | 15178.55 | 0 |
| 2026-01-19 | 15476.70 | 15561.15 | 15442.30 | 15510.90 | 0 |
| 2026-01-16 | 15595.85 | 15648.55 | 15478.80 | 15497.90 | 0 |
| 2026-01-14 | 15644.30 | 15673.75 | 15577.35 | 15613.35 | 0 |
| 2026-01-13 | 15755.90 | 15832.30 | 15577.20 | 15673.65 | 0 |
| 2026-01-12 | 15603.00 | 15735.70 | 15502.75 | 15714.25 | 0 |
| 2026-01-09 | 15728.90 | 15818.25 | 15576.85 | 15614.60 | 0 |
| 2026-01-08 | 15872.90 | 15899.10 | 15723.60 | 15745.15 | 0 |
| 2026-01-07 | 15877.80 | 15944.50 | 15848.00 | 15882.75 | 0 |
| 2026-01-06 | 15901.20 | 15902.05 | 15788.60 | 15854.15 | 0 |
| 2026-01-05 | 15854.45 | 15951.45 | 15830.85 | 15914.55 | 0 |
| 2026-01-02 | 15869.25 | 15899.40 | 15787.60 | 15874.50 | 0 |
| 2026-01-01 | 16033.90 | 16042.65 | 15844.75 | 15877.10 | 0 |
NIFTY NON-CYCLICAL CONSUMER Performance — -2.86% Return
NIFTY NONCYC CONS Year to Date return from 15877 to 15424, volatility 3.87%.
Period Value Change
-2.86%
15877.10 → 15423.60
Index Volatility
3.87%
Low Volatility
NIFTY NON-CYCLICAL CONSUMER Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY NONCYC CONS. Check NIFTY NON-CYCLICAL CONSUMER total market value to monitor the combined market capitalisation of all constituents.
What is the all-time high value of NIFTY NON-CYCLICAL CONSUMER?
The all-time high value of NIFTY NON-CYCLICAL CONSUMER was 18289.67 recorded on 2024-09-23.
What is the all-time low value of NIFTY NON-CYCLICAL CONSUMER?
The all-time low value of NIFTY NON-CYCLICAL CONSUMER was 976.64 recorded on 2005-04-18.
How can I download NIFTY NONCYC CONS historical data?
You can download NIFTY NON-CYCLICAL CONSUMER 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 NONCYC CONS?
The highest trading volume day for NIFTY NON-CYCLICAL CONSUMER was 0 volume traded on historical records, with index value at N/A.