Consolidated Finvest & Holdings Limited (CONSOFINVT.NS) NSE
209.29
+3.72(+1.81%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
209.29
+3.72(+1.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 200.01 | 209.29 | 209.29 | 214 | 196.01 | 1,178 |
| April 01, 2026 | 201 | 205.57 | 205.57 | 206.85 | 200 | 5,111 |
| March 30, 2026 | 197.01 | 197 | 197 | 204.99 | 197 | 13,087 |
| March 27, 2026 | 210.01 | 207.36 | 207.36 | 210.01 | 207.1 | 6,703 |
| March 25, 2026 | 210.49 | 218 | 218 | 225.48 | 208.01 | 933 |
| March 24, 2026 | 214 | 214.78 | 214.78 | 219.5 | 205 | 2,720 |
| March 23, 2026 | 214.01 | 209.97 | 209.97 | 224.89 | 209 | 4,274 |
| March 19, 2026 | 226.99 | 219.78 | 219.78 | 226.99 | 214.34 | 4,411 |
| March 18, 2026 | 224 | 225.62 | 225.62 | 229.89 | 224 | 1,302 |
| March 17, 2026 | 224 | 226.75 | 226.75 | 228.79 | 224 | 1,398 |
| March 16, 2026 | 226 | 225.32 | 225.32 | 230 | 224 | 3,375 |
| March 13, 2026 | 228 | 225.29 | 225.29 | 232.5 | 224 | 4,075 |
| March 12, 2026 | 229.25 | 228.3 | 228.3 | 233.88 | 225.95 | 470,328 |
| March 11, 2026 | 235.75 | 228.11 | 228.11 | 235.75 | 228 | 10,994 |
| March 10, 2026 | 235.95 | 231.56 | 231.56 | 235.95 | 227.01 | 5,502 |
| March 09, 2026 | 225 | 227.36 | 227.36 | 240.19 | 224 | 30,266 |
| March 06, 2026 | 234.44 | 228.76 | 228.76 | 234.44 | 226 | 1,033 |
| March 05, 2026 | 222 | 232.08 | 232.08 | 234.56 | 220 | 5,218 |
| March 02, 2026 | 223.01 | 230.57 | 230.57 | 234 | 222.98 | 20,874 |
| February 27, 2026 | 230.01 | 234.71 | 234.71 | 243.5 | 228.13 | 14,130 |
| February 26, 2026 | 238 | 240.13 | 240.13 | 245.19 | 238 | 9,802 |
| February 25, 2026 | 240 | 240 | 240 | 245 | 240 | 9,914 |
| February 24, 2026 | 230.01 | 240.02 | 240.02 | 242.5 | 228.02 | 88,015 |
| February 23, 2026 | 242.92 | 240 | 240 | 243.17 | 239.4 | 40,192 |
| February 20, 2026 | 241.7 | 240 | 0 | 243.39 | 239.67 | 88,647 |
| February 19, 2026 | 243.9 | 240 | 0 | 243.9 | 236.2 | 94,532 |
| February 18, 2026 | 240.7 | 240 | 0 | 244.99 | 238.05 | 13,727 |
| February 17, 2026 | 239.03 | 240.07 | 0 | 245.95 | 237.74 | 17,298 |
| February 16, 2026 | 233.5 | 239.03 | 0 | 242 | 232.41 | 127,767 |
| February 13, 2026 | 240.8 | 235.04 | 0 | 240.8 | 228.85 | 116,533 |
| February 12, 2026 | 233.1 | 239.8 | 0 | 241.55 | 227 | 79,307 |
| February 11, 2026 | 236 | 234.77 | 0 | 242 | 231 | 42,245 |
| February 10, 2026 | 222.65 | 235.55 | 0 | 239.2 | 222.65 | 153,953 |
| February 09, 2026 | 216 | 225.25 | 0 | 229.9 | 215.01 | 117,599 |
| February 06, 2026 | 203.69 | 214.97 | 0 | 219.3 | 195 | 184,133 |
| February 05, 2026 | 201 | 195.29 | 0 | 209 | 195 | 25,847 |
| February 04, 2026 | 188.01 | 196.85 | 0 | 224.99 | 187.01 | 131,154 |
| February 03, 2026 | 206.8 | 187.55 | 0 | 210 | 181.15 | 106,238 |
| February 02, 2026 | 163.44 | 196.01 | 0 | 196.12 | 161.12 | 369,814 |
| February 01, 2026 | 166 | 163.44 | 0 | 166.89 | 161 | 3,344 |
| January 30, 2026 | 168.1 | 164.82 | 0 | 173.74 | 163.15 | 10,619 |
| January 29, 2026 | 171.8 | 173.47 | 0 | 176 | 165 | 11,552 |
| January 28, 2026 | 173.59 | 169.38 | 0 | 173.59 | 164.94 | 5,322 |
| January 27, 2026 | 167 | 170.25 | 0 | 188.79 | 158.15 | 48,591 |
| January 23, 2026 | 154.01 | 167.16 | 0 | 183 | 154.01 | 103,173 |
| January 22, 2026 | 152.5 | 153.42 | 0 | 163 | 152.5 | 3,282 |
| January 21, 2026 | 153 | 153.94 | 0 | 154 | 152.5 | 4,919 |
| January 20, 2026 | 157.86 | 152.79 | 0 | 159.7 | 152.25 | 4,600 |
| January 19, 2026 | 162.9 | 155.57 | 0 | 162.9 | 154.05 | 2,746 |
| January 16, 2026 | 156.85 | 159.96 | 0 | 163.78 | 156.85 | 2,012 |
| January 14, 2026 | 162.37 | 159.01 | 0 | 163 | 158.51 | 1,493 |
| January 13, 2026 | 159.76 | 162.36 | 0 | 163.5 | 159.76 | 1,006 |
| January 12, 2026 | 164.7 | 160.56 | 0 | 164.7 | 156.15 | 2,804 |
| January 09, 2026 | 160.99 | 160.26 | 0 | 166 | 156.35 | 8,352 |
| January 08, 2026 | 161.97 | 159.14 | 0 | 162.81 | 155.37 | 4,814 |
| January 07, 2026 | 166.99 | 163.27 | 0 | 166.99 | 163.08 | 2,952 |
| January 06, 2026 | 166.54 | 164.86 | 0 | 167.79 | 164 | 3,398 |
| January 05, 2026 | 164.73 | 163.36 | 0 | 168.5 | 162.9 | 8,231 |
| January 02, 2026 | 166.01 | 164.73 | 0 | 168.36 | 164 | 4,443 |
| January 01, 2026 | 168.81 | 164.35 | 0 | 172 | 160.37 | 14,774 |