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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	206.93	204.13	204.13	209.7	203.99	5,006
July 01, 2025	211.4	206.93	206.93	212.1	205	8,288
June 30, 2025	209.28	208.11	208.11	209.32	204.64	8,359
June 27, 2025	206.32	206.45	206.45	209.85	204.99	6,163
June 26, 2025	207.9	203.93	203.93	209.16	203	7,490
June 25, 2025	199	203.51	203.51	206	199	8,080
June 24, 2025	201	198.22	198.22	203.99	198	4,615
June 23, 2025	200.34	200.02	200.02	203.93	198.55	5,226
June 20, 2025	197	199.23	199.23	202.83	197	4,371
June 19, 2025	197.84	198	198	201.51	197.84	7,437
June 18, 2025	200.4	198.83	198.83	203	197.49	9,970
June 17, 2025	197.18	201.24	201.24	203.99	197.18	3,745
June 16, 2025	202	200.54	200.54	204.98	197.99	7,852
June 13, 2025	202.95	202.51	202.51	204.99	196.83	7,817
June 12, 2025	212	203.04	203.04	217.37	200.8	25,000
June 11, 2025	212	212.36	212.36	218.2	210.21	26,390
June 10, 2025	207.48	210.17	210.17	211	206.17	19,094
June 09, 2025	204.95	204.5	204.5	208.8	201.41	25,741
June 06, 2025	203.99	201.03	201.03	203.99	198.68	10,766
June 05, 2025	202.05	200.71	200.71	202.5	200	9,537
June 04, 2025	199.51	199.48	199.48	201.59	196.82	6,961
June 03, 2025	203.12	197.25	197.25	204.12	196.14	10,894
June 02, 2025	198.5	203.12	203.12	206.92	195.5	18,560
May 30, 2025	210	201.47	201.47	217.99	197.1	101,087
May 29, 2025	189.12	198.16	198.16	214	189.12	46,851
May 28, 2025	187	191.06	191.06	196.17	187	5,230
May 27, 2025	189.78	190.17	190.17	192	187.07	2,743
May 26, 2025	192	188.97	188.97	194.93	185	5,752

Consolidated Finvest & Holdings Limited (CONSOFINVT.NS) NSE