Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1.31

(0.77%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jun-2025	1.45	1.45	1.41	1.42	646	10,78,181	7,57,089
16-Jun-2025	1.38	1.4	1.35	1.35	1,039	22,66,077	13,38,162
17-Jun-2025	1.32	1.34	1.29	1.3	798	14,17,001	7,63,621
18-Jun-2025	1.3	1.3	1.27	1.27	556	10,43,734	4,90,175
19-Jun-2025	1.25	1.28	1.21	1.22	796	9,00,654	5,54,866
20-Jun-2025	1.21	1.21	1.17	1.18	737	7,32,890	4,79,306
23-Jun-2025	1.16	1.16	1.13	1.13	730	8,67,911	6,76,549
24-Jun-2025	1.12	1.13	1.09	1.1	893	12,45,202	9,01,011
25-Jun-2025	1.09	1.15	1.08	1.15	327	6,72,058	5,38,116
26-Jun-2025	1.2	1.2	1.2	1.2	144	3,35,562	2,79,635
27-Jun-2025	1.26	1.26	1.26	1.26	243	6,37,376	4,84,848
30-Jun-2025	1.32	1.32	1.32	1.32	184	4,11,997	3,12,119
01-Jul-2025	1.38	1.38	1.28	1.33	948	16,97,080	8,36,661
02-Jul-2025	1.33	1.36	1.27	1.27	691	8,38,195	5,08,067
03-Jul-2025	1.25	1.33	1.22	1.32	503	7,56,895	4,46,455
04-Jul-2025	1.35	1.35	1.26	1.26	671	13,27,759	8,43,971
07-Jul-2025	1.23	1.32	1.22	1.3	437	7,87,849	5,05,136
08-Jul-2025	1.3	1.35	1.3	1.31	388	4,06,197	2,54,026
09-Jul-2025	1.31	1.35	1.3	1.32	354	2,88,867	1,76,172
10-Jul-2025	1.3	1.34	1.27	1.3	433	3,50,352	2,02,109
11-Jul-2025	1.27	1.32	1.27	1.31	310	3,23,185	1,97,870

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice