Consolidated Finvest & Holdings Limited (CONSOFINVT.NS) NSE

161.00

-0.32(-0.20%)

Updated at December 05 12:02PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025160.89161.32161.32166.95157.32,881
December 03, 2025166.34160.88160.88167.89160.25,021
December 02, 2025164.3165.4165.4168.8161.653,531
December 01, 2025166165.12165.12167.981632,728
November 28, 2025167.48165.29165.29167.481651,879
November 27, 2025167167.49167.49168.861652,004
November 26, 2025164.96166.44166.44169.76163.373,606
November 25, 2025172.89164.95164.95172.9162.3510,385
November 24, 2025172.73168.87168.87176.791664,459
November 21, 2025177172.73172.73177171.051,070
November 19, 2025175.01172.34172.34177.8170.372,788
November 18, 2025175.92174.34174.34177.99171.952,346
November 17, 2025171.6175.29175.29178171.63,444
November 14, 2025179.97174.87174.87179.97170.3612,522
November 13, 2025181.33179.98179.98181.33178.011,541
November 12, 2025177.51177.88177.88182.871772,325
November 11, 2025175.52177.15177.15184.5175.523,071
November 10, 2025180176.87176.87182.64174.554,298
November 07, 2025175.36179.07179.07181.99173.433,175
November 06, 2025178176.24176.241831754,532
November 04, 2025185.74179.32179.32186.49177.955,434
November 03, 2025182.66183.12183.12187182.253,459
October 31, 2025186186.09186.09186.5182.044,697
October 30, 2025188.89183.53183.53188.89182.563,124
October 29, 2025181.55182.54182.54185.99181.552,489
October 28, 2025186.61182.69182.69191182.376,742
October 27, 2025189.7186.61186.61194.07186.13,551
October 24, 2025179.1186.07186.07188.4179.099,347
October 23, 2025181179.09179.09184.95178.585,755
October 21, 2025180.01182.38182.38184179.31,211
October 20, 2025178179.22179.22182.69177.556,170
October 17, 2025181.74177.23177.23185176.3810,113
October 16, 2025179178.71178.71183.74177.275,013
October 15, 2025179.15178.83178.83181.84175.753,162
October 14, 2025181.38179.14179.14184.21175.377,456
October 13, 2025188.99180.48180.48189179.912,777
October 10, 2025191.9188.99188.991931882,616
October 09, 2025183.04188.91188.91194.99183.0417,033
October 08, 2025186.9184.26184.26186.9181.071,126
October 07, 2025189.9182.94182.94189.9181.12,781
October 06, 2025189.93184.29184.29192.9182.015,265
October 03, 2025185186.21186.21189.851851,790
October 01, 2025183.51184.61184.61188.98183.53,703
September 30, 2025182.4182.24182.24185.17182.14,047
September 29, 2025188.9184.3184.3188.91836,059
September 26, 2025187.68182.5182.5188.02182.253,120
September 25, 2025192.08187.79187.79192.08187.011,956
September 24, 2025194.39191.45191.45195.7318711,625
September 23, 2025195.67193.49193.49195.67193.351,970
September 22, 2025190194.92194.92196.5186.965,577
September 19, 2025194.49190190196.77188.39,188
September 18, 2025195.34194.01194.01196.9192.4510,887
September 17, 2025191.37194.36194.36196.96191.376,058
September 16, 2025193.57193.6193.6198.491934,607
September 15, 2025197.16194.54194.54201192.3719,110
September 12, 2025195.91195.01195.01195.911943,195
September 11, 2025194.42194.11194.11196.55193.641,611
September 10, 2025196.19194.42194.42203193.64,785
September 09, 2025196.07196.19196.19202.02193.517,437
September 08, 2025197.68195.09195.09199193.58103,457
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved