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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Consolidated Finvest & Holdings Limited (CONSOFINVT.NS) NSE