Consolidated Finvest & Holdings Limited - CONSOFINVT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	162.37	159.01	159.01	163	158.51	1,493
January 13, 2026	159.76	162.36	162.36	163.5	159.76	1,006
January 12, 2026	164.7	160.56	160.56	164.7	156.15	2,804
January 09, 2026	160.99	160.26	160.26	166	156.35	8,352
January 08, 2026	161.97	159.14	159.14	162.81	155.37	4,814
January 07, 2026	166.99	163.27	163.27	166.99	163.08	2,952
January 06, 2026	166.54	164.86	164.86	167.79	164	3,398
January 05, 2026	164.73	163.36	163.36	168.5	162.9	8,231
January 02, 2026	166.01	164.73	164.73	168.36	164	4,443
January 01, 2026	168.81	164.35	164.35	172	160.37	14,774
December 31, 2025	171.9	167.78	167.78	172	166	3,554
December 30, 2025	169.5	169.32	169.32	171.5	165.25	2,282
December 29, 2025	177	168.94	168.94	177	163.99	8,714
December 26, 2025	172.98	169.68	169.68	174.39	166.01	3,295
December 24, 2025	175.48	171.4	172.12	175.99	170.36	1,484
December 23, 2025	174	173.74	173.74	183	170.01	4,982
December 22, 2025	167.55	170.81	170.81	177.99	163.37	15,561
December 19, 2025	170.43	169.24	169.24	175.53	169	3,683
December 18, 2025	174.6	170.43	170.43	176.77	168.2	2,181
December 17, 2025	176.37	172.2	172.2	177.37	171	2,040
December 16, 2025	172.5	173.38	173.38	179.5	168.5	13,603
December 15, 2025	168	168.48	168.48	170.99	162	3,021
December 12, 2025	160.86	166.57	166.57	170	159.06	10,012
December 11, 2025	158.43	158.68	158.68	162	156.05	1,166
December 10, 2025	156.66	158.43	158.43	164.01	156.66	5,135
December 09, 2025	155.4	160.05	160.05	162.8	152	6,128
December 08, 2025	168.9	159.37	159.37	168.9	155.65	5,611
December 05, 2025	162.12	162.73	162.73	163.89	160.2	1,087
December 04, 2025	160.89	161.32	161.32	166.95	157.3	2,881
December 03, 2025	166.34	160.88	160.88	167.89	160.2	5,021
December 02, 2025	164.3	165.4	165.4	168.8	161.65	3,531
December 01, 2025	166	165.12	165.12	167.98	163	2,728
November 28, 2025	167.48	165.29	165.29	167.48	165	1,879
November 27, 2025	167	167.49	167.49	168.86	165	2,004
November 26, 2025	164.96	166.44	166.44	169.76	163.37	3,606
November 25, 2025	172.89	164.95	164.95	172.9	162.35	10,385
November 24, 2025	172.73	168.87	168.87	176.79	166	4,459
November 21, 2025	177	172.73	172.73	177	171.05	1,070
November 19, 2025	175.01	172.34	172.34	177.8	170.37	2,788
November 18, 2025	175.92	174.34	174.34	177.99	171.95	2,346
November 17, 2025	171.6	175.29	175.29	178	171.6	3,444
November 14, 2025	179.97	174.87	174.87	179.97	170.36	12,522
November 13, 2025	181.33	179.98	179.98	181.33	178.01	1,541
November 12, 2025	177.51	177.88	177.88	182.87	177	2,325
November 11, 2025	175.52	177.15	177.15	184.5	175.52	3,071
November 10, 2025	180	176.87	176.87	182.64	174.55	4,298
November 07, 2025	175.36	179.07	179.07	181.99	173.43	3,175
November 06, 2025	178	176.24	176.24	183	175	4,532
November 04, 2025	185.74	179.32	179.32	186.49	177.95	5,434
November 03, 2025	182.66	183.12	183.12	187	182.25	3,459
October 31, 2025	186	186.09	186.09	186.5	182.04	4,697
October 30, 2025	188.89	183.53	183.53	188.89	182.56	3,124
October 29, 2025	181.55	182.54	182.54	185.99	181.55	2,489
October 28, 2025	186.61	182.69	182.69	191	182.37	6,742
October 27, 2025	189.7	186.61	186.61	194.07	186.1	3,551
October 24, 2025	179.1	186.07	186.07	188.4	179.09	9,347
October 23, 2025	181	179.09	179.09	184.95	178.58	5,755
October 21, 2025	180.01	182.38	182.38	184	179.3	1,211
October 20, 2025	178	179.22	179.22	182.69	177.55	6,170
October 17, 2025	181.74	177.23	177.23	185	176.38	10,113

Consolidated Finvest & Holdings Limited (CONSOFINVT.NS) NSE