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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	241.7	240	240	243.39	239.67	88,647
February 19, 2026	243.9	240	240	243.9	236.2	94,532
February 18, 2026	240.7	240	240	244.99	238.05	13,727
February 17, 2026	239.03	240.07	240.07	245.95	237.74	17,298
February 16, 2026	233.5	239.03	239.03	242	232.41	127,767
February 13, 2026	240.8	235.04	235.04	240.8	228.85	116,533
February 12, 2026	233.1	239.8	239.8	241.55	227	79,307
February 11, 2026	236	234.77	234.77	242	231	42,245
February 10, 2026	222.65	235.55	235.55	239.2	222.65	153,953
February 09, 2026	216	225.25	225.25	229.9	215.01	117,599
February 06, 2026	203.69	214.97	214.97	219.3	195	184,133
February 05, 2026	201	195.29	195.29	209	195	25,847
February 04, 2026	188.01	196.85	196.85	224.99	187.01	131,154
February 03, 2026	206.8	187.55	187.55	210	181.15	106,238
February 02, 2026	163.44	196.01	196.01	196.12	161.12	369,814
February 01, 2026	166	163.44	163.44	166.89	161	3,344
January 30, 2026	168.1	164.82	164.82	173.74	163.15	10,619
January 29, 2026	171.8	173.47	173.47	176	165	11,552
January 28, 2026	173.59	169.38	169.38	173.59	164.94	5,322
January 27, 2026	167	170.25	170.25	188.79	158.15	48,591
January 23, 2026	154.01	167.16	167.16	183	154.01	103,173
January 22, 2026	152.5	153.42	153.42	163	152.5	3,282
January 21, 2026	153	153.94	153.94	154	152.5	4,919
January 20, 2026	157.86	152.79	152.79	159.7	152.25	4,600
January 19, 2026	162.9	155.57	155.57	162.9	154.05	2,746
January 16, 2026	156.85	159.8	159.8	163.78	156.85	2,012
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

Consolidated Finvest & Holdings Limited (CONSOFINVT.NS) NSE