Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1.47

(-2.00%)

Jun 2, 2025|11:55:00 AM

Invest wise with Expert advice

From Date

02/05/2025

To Date

02/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	1.72	1.73	1.57	1.71	1,491	35,61,035	21,55,172
06-May-2025	1.69	1.79	1.65	1.76	2,439	77,78,556	43,83,035
07-May-2025	1.68	1.68	1.68	1.68	649	11,66,200	6,94,167
08-May-2025	1.62	1.68	1.6	1.6	1,427	25,59,772	15,85,004
09-May-2025	1.54	1.58	1.52	1.52	992	13,22,449	8,69,471
12-May-2025	1.53	1.59	1.47	1.59	1,197	23,48,369	15,12,164
13-May-2025	1.59	1.64	1.53	1.6	809	14,97,653	9,43,052
14-May-2025	1.67	1.68	1.61	1.63	1,137	64,69,652	38,92,620
15-May-2025	1.63	1.69	1.56	1.58	1,196	30,09,167	18,75,969
16-May-2025	1.58	1.61	1.52	1.55	1,081	22,15,030	14,20,344
19-May-2025	1.55	1.59	1.49	1.53	1,091	19,84,425	12,98,518
20-May-2025	1.53	1.53	1.48	1.49	978	16,25,807	10,82,963
21-May-2025	1.49	1.51	1.45	1.48	902	12,93,954	8,79,312
22-May-2025	1.48	1.52	1.45	1.51	688	9,65,793	6,44,387
23-May-2025	1.53	1.53	1.47	1.51	633	9,16,497	6,14,765
26-May-2025	1.51	1.58	1.47	1.57	820	22,18,932	14,64,786
27-May-2025	1.53	1.57	1.5	1.51	640	10,38,709	6,82,617
28-May-2025	1.48	1.52	1.47	1.5	553	6,55,855	4,38,329
29-May-2025	1.52	1.55	1.48	1.52	620	12,58,205	8,36,033
30-May-2025	1.52	1.52	1.47	1.5	541	9,00,730	6,02,889

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice