Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1.22

(-0.81%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	1.24	1.32	1.24	1.28	365	4,71,038	3,04,805
05-Aug-2025	1.3	1.3	1.27	1.29	210	2,47,075	1,79,428
06-Aug-2025	1.29	1.32	1.27	1.28	254	2,00,907	1,29,916
07-Aug-2025	1.29	1.31	1.24	1.27	241	2,71,331	1,82,755
08-Aug-2025	1.26	1.28	1.16	1.24	237	2,68,573	1,87,817
11-Aug-2025	1.24	1.28	1.22	1.26	339	2,34,026	1,38,576
12-Aug-2025	1.26	1.29	1.21	1.23	321	2,94,923	1,83,904
13-Aug-2025	1.27	1.27	1.2	1.21	303	3,21,324	2,02,233
14-Aug-2025	1.24	1.27	1.2	1.21	277	2,05,370	1,23,020
18-Aug-2025	1.25	1.33	1.2	1.28	397	6,91,304	4,21,799
19-Aug-2025	1.28	1.3	1.21	1.23	405	7,37,943	4,05,293
20-Aug-2025	1.23	1.27	1.21	1.23	356	4,16,254	2,56,843
21-Aug-2025	1.22	1.25	1.21	1.23	270	3,49,897	1,54,129
22-Aug-2025	1.23	1.24	1.21	1.22	276	2,26,612	1,48,999

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice