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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	179	178.71	178.71	183.74	177.27	5,013
October 15, 2025	179.15	178.83	178.83	181.84	175.75	3,162
October 14, 2025	181.38	179.14	179.14	184.21	175.37	7,456
October 13, 2025	188.99	180.48	180.48	189	179.9	12,777
October 10, 2025	191.9	188.99	188.99	193	188	2,616
October 09, 2025	183.04	188.91	188.91	194.99	183.04	17,033
October 08, 2025	186.9	184.26	184.26	186.9	181.07	1,126
October 07, 2025	189.9	182.94	182.94	189.9	181.1	2,781
October 06, 2025	189.93	184.29	184.29	192.9	182.01	5,265
October 03, 2025	185	186.21	186.21	189.85	185	1,790
October 01, 2025	183.51	184.61	184.61	188.98	183.5	3,703
September 30, 2025	182.4	182.24	182.24	185.17	182.1	4,047
September 29, 2025	188.9	184.3	184.3	188.9	183	6,059
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

Consolidated Finvest & Holdings Limited (CONSOFINVT.NS) NSE