Consolidated Finvest & Holdings Limited (CONSOFINVT.NS) NSE

198.56

+3.71(+1.90%)

Updated at September 08 12:57PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025199.85194.85194.85199.851925,662
September 04, 2025204.59197197209.7195.319,582
September 03, 2025198.44199.62199.6220619616,189
September 02, 2025205.75197.73197.73206.4196.0220,739
September 01, 2025184.9202.99202.99212.79183.97249,144
August 29, 2025187183.99183.99189.991825,934
August 28, 2025184.01183.68183.68185180.265,615
August 26, 2025187.88183.41183.41187.88180.654,809
August 25, 2025191.28186.5186.5194.951857,022
August 22, 2025186191.28191.28193.81865,779
August 21, 2025185.52188.02188.02191.98183.154,822
August 20, 2025184.99186.2186.2189183.185,672
August 19, 2025190184.86184.86190183.514,722
August 18, 2025187.9187.29187.29190.99184.274,322
August 14, 2025194187.92187.92194.98185.545,193
August 13, 2025192.38193.02193.02194.69187.224,765
August 12, 2025193.76189.58189.58194.71187.989,441
August 11, 2025193.99192.51192.51195.17188.054,291
August 08, 2025198191.68191.68198.9190.656,595
August 07, 2025192.14192.56192.56195.481915,005
August 06, 2025191.31194.13194.13199.05191.313,534
August 05, 2025198.39192.31192.31200.5191.1611,625
August 04, 2025199.5193.73193.73199.5191.886,971
August 01, 2025195196.05196.05199.56194.413,581
July 31, 2025198.29193.64193.64198.29193.023,579
July 30, 2025201.89197.31197.31201.891972,205
July 29, 2025200.65197.03197.03200.65196.014,911
July 28, 2025204.9196.48196.48204.91963,414
July 25, 2025212.9203.27203.27212.9201.653,910
July 24, 2025198.12208.49208.49210.01198.129,575
July 23, 2025203.95199.12197.99203.951993,955
July 22, 2025202.6200.44199.3205198.658,027
July 21, 2025204.99202.78201.63206.08201.636,364
July 18, 2025202204.76203.6205.951996,118
July 17, 2025200.99201.21200.07205.1200.017,110
July 16, 2025200200.49199.35204.58198.617,834
July 15, 2025205.17200.25199.11205.24198.094,383
July 14, 2025205.1203.91202.75208.8203.16,564
July 11, 2025209.54207.8207.8211.5205.29,364
July 10, 2025211.65207.6207.6211.65207.314,536
July 09, 2025212.85209.16209.16212.85206.2511,121
July 08, 2025211210.01210.012112048,095
July 07, 2025206.1209.28209.28212.15206.17,696
July 04, 2025207.87208.42208.42211.5203.68,964
July 03, 2025202.1203.12203.12210.85202.16,646
July 02, 2025206.93204.13204.13209.7203.995,006
July 01, 2025211.4206.93206.93212.12058,288
June 30, 2025209.28208.11208.11209.32204.648,359
June 27, 2025206.32206.45206.45209.85204.996,163
June 26, 2025207.9203.93203.93209.162037,490
June 25, 2025199203.51203.512061998,080
June 24, 2025201198.22198.22203.991984,615
June 23, 2025200.34200.02200.02203.93198.555,226
June 20, 2025197199.23199.23202.831974,371
June 19, 2025197.84198198201.51197.847,437
June 18, 2025200.4198.83198.83203197.499,970
June 17, 2025197.18201.24201.24203.99197.183,745
June 16, 2025202200.54200.54204.98197.997,852
June 13, 2025202.95202.51202.51204.99196.837,817
June 12, 2025212203.04203.04217.37200.825,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved