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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	187.68	182.5	182.5	188.02	182.25	3,120
September 25, 2025	192.08	187.79	187.79	192.08	187.01	1,956
September 24, 2025	194.39	191.45	191.45	195.73	187	11,625
September 23, 2025	195.67	193.49	193.49	195.67	193.35	1,970
September 22, 2025	190	194.92	194.92	196.5	186.96	5,577
September 19, 2025	194.49	190	190	196.77	188.3	9,188
September 18, 2025	195.34	194.01	194.01	196.9	192.45	10,887
September 17, 2025	191.37	194.36	194.36	196.96	191.37	6,058
September 16, 2025	193.57	193.6	193.6	198.49	193	4,607
September 15, 2025	197.16	194.54	194.54	201	192.37	19,110
September 12, 2025	195.91	195.01	195.01	195.91	194	3,195
September 11, 2025	194.42	194.11	194.11	196.55	193.64	1,611
September 10, 2025	196.19	194.42	194.42	203	193.6	4,785
September 09, 2025	196.07	196.19	196.19	202.02	193.51	7,437
September 08, 2025	197.68	195.09	195.09	199	193.58	103,457
September 05, 2025	199.85	194.85	194.85	199.85	192	5,662
September 04, 2025	204.59	197	197	209.7	195.31	9,582
September 03, 2025	198.44	199.62	199.62	206	196	16,189
September 02, 2025	205.75	197.73	197.73	206.4	196.02	20,739
September 01, 2025	184.9	202.99	202.99	212.79	183.97	249,144
August 29, 2025	187	183.99	183.99	189.99	182	5,934
August 28, 2025	184.01	183.68	183.68	185	180.26	5,615
August 26, 2025	187.88	183.41	183.41	187.88	180.65	4,809
August 25, 2025	191.28	186.5	186.5	194.95	185	7,022
August 22, 2025	186	191.28	191.28	193.8	186	5,779
August 21, 2025	185.52	188.02	188.02	191.98	183.15	4,822
August 20, 2025	184.99	186.2	186.2	189	183.18	5,672
August 19, 2025	190	184.86	184.86	190	183.51	4,722
August 18, 2025	187.9	187.29	187.29	190.99	184.27	4,322
August 14, 2025	194	187.92	187.92	194.98	185.54	5,193
August 13, 2025	192.38	193.02	193.02	194.69	187.22	4,765
August 12, 2025	193.76	189.58	189.58	194.71	187.98	9,441
August 11, 2025	193.99	192.51	192.51	195.17	188.05	4,291
August 08, 2025	198	191.68	191.68	198.9	190.65	6,595
August 07, 2025	192.14	192.56	192.56	195.48	191	5,005
August 06, 2025	191.31	194.13	194.13	199.05	191.31	3,534
August 05, 2025	198.39	192.31	192.31	200.5	191.16	11,625
August 04, 2025	199.5	193.73	193.73	199.5	191.88	6,971
August 01, 2025	195	196.05	196.05	199.56	194.41	3,581
July 31, 2025	198.29	193.64	193.64	198.29	193.02	3,579
July 30, 2025	201.89	197.31	197.31	201.89	197	2,205
July 29, 2025	200.65	197.03	197.03	200.65	196.01	4,911
July 28, 2025	204.9	196.48	196.48	204.9	196	3,414
July 25, 2025	212.9	203.27	203.27	212.9	201.65	3,910
July 24, 2025	198.12	208.49	208.49	210.01	198.12	9,575
July 23, 2025	203.95	199.12	197.99	203.95	199	3,955
July 22, 2025	202.6	200.44	199.3	205	198.65	8,027
July 21, 2025	204.99	202.78	201.63	206.08	201.63	6,364
July 18, 2025	202	204.76	203.6	205.95	199	6,118
July 17, 2025	200.99	201.21	200.07	205.1	200.01	7,110
July 16, 2025	200	200.49	199.35	204.58	198.61	7,834
July 15, 2025	205.17	200.25	199.11	205.24	198.09	4,383
July 14, 2025	205.1	203.91	202.75	208.8	203.1	6,564
July 11, 2025	209.54	207.8	207.8	211.5	205.2	9,364
July 10, 2025	211.65	207.6	207.6	211.65	207.31	4,536
July 09, 2025	212.85	209.16	209.16	212.85	206.25	11,121
July 08, 2025	211	210.01	210.01	211	204	8,095
July 07, 2025	206.1	209.28	209.28	212.15	206.1	7,696
July 04, 2025	207.87	208.42	208.42	211.5	203.6	8,964
July 03, 2025	202.1	203.12	203.12	210.85	202.1	6,646

Consolidated Finvest & Holdings Limited (CONSOFINVT.NS) NSE