Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1.19

(0.85%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	1.31	1.32	1.25	1.29	307	2,47,874	1,39,926
24-Sep-2025	1.25	1.31	1.25	1.26	266	2,88,157	1,85,053
25-Sep-2025	1.27	1.3	1.25	1.28	325	3,82,048	2,45,485
26-Sep-2025	1.28	1.3	1.26	1.28	277	3,28,005	2,23,986
29-Sep-2025	1.26	1.3	1.17	1.24	302	3,02,468	1,98,065
30-Sep-2025	1.24	1.3	1.22	1.25	279	3,72,233	2,01,053
01-Oct-2025	1.27	1.27	1.21	1.24	334	3,05,862	1,89,857
03-Oct-2025	1.34	1.34	1.21	1.26	357	6,40,330	3,18,894
06-Oct-2025	1.27	1.27	1.14	1.21	474	7,87,809	4,54,235
07-Oct-2025	1.21	1.23	1.19	1.21	291	2,54,077	1,77,905
08-Oct-2025	1.23	1.23	1.19	1.2	251	2,72,753	1,81,540
09-Oct-2025	1.19	1.39	1.19	1.25	349	4,27,834	3,04,416
10-Oct-2025	1.3	1.35	1.22	1.28	276	2,94,215	1,97,757
13-Oct-2025	1.23	1.27	1.23	1.25	316	2,00,473	1,27,878
14-Oct-2025	1.26	1.31	1.22	1.23	288	3,76,173	3,00,074
15-Oct-2025	1.23	1.27	1.07	1.22	305	1,87,558	1,24,289
16-Oct-2025	1.22	1.27	1.17	1.19	363	4,22,451	2,88,071
17-Oct-2025	1.22	1.22	1.16	1.18	345	4,65,803	3,36,232
20-Oct-2025	1.19	1.21	1.17	1.18	267	1,82,028	1,22,361
21-Oct-2025	1.21	1.21	1.18	1.19	199	1,74,098	1,03,697

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice