Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1.26

(0.80%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
14-Jul-2025	1.33	1.33	1.29	1.31	370	2,63,623	1,59,533
15-Jul-2025	1.32	1.32	1.29	1.3	346	4,18,531	2,63,277
16-Jul-2025	1.29	1.32	1.28	1.3	355	2,73,621	1,59,661
17-Jul-2025	1.3	1.31	1.28	1.29	357	3,90,865	2,74,730
18-Jul-2025	1.3	1.34	1.29	1.32	375	7,20,284	4,96,119
21-Jul-2025	1.33	1.38	1.32	1.33	473	8,32,333	4,86,414
22-Jul-2025	1.34	1.36	1.3	1.31	339	3,30,202	2,17,436
23-Jul-2025	1.32	1.34	1.28	1.3	341	3,65,597	2,26,929
24-Jul-2025	1.31	1.34	1.3	1.32	321	30,70,055	22,78,376
25-Jul-2025	1.32	1.33	1.28	1.3	330	3,46,535	2,08,748
28-Jul-2025	1.29	1.31	1.27	1.29	350	3,33,647	1,92,638
29-Jul-2025	1.3	1.3	1.27	1.29	233	3,23,871	2,01,163
30-Jul-2025	1.29	1.3	1.25	1.28	294	4,34,674	2,99,942
31-Jul-2025	1.28	1.28	1.23	1.25	357	3,12,692	1,78,747
01-Aug-2025	1.25	1.28	1.25	1.26	268	2,75,958	1,80,135

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice