Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1

(-0.99%)

Jan 14, 2026|11:13:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	1.08	1.1	1.08	1.1	247	2,46,403	1,74,346
16-Dec-2025	1.08	1.1	1.08	1.09	188	1,55,028	1,11,582
17-Dec-2025	1.08	1.1	1.06	1.07	249	2,73,237	2,25,579
18-Dec-2025	1.09	1.09	1.06	1.07	209	95,217	69,587
19-Dec-2025	1.07	1.09	1.05	1.07	204	1,67,775	1,48,007
22-Dec-2025	1.08	1.16	1.07	1.12	264	3,14,943	1,79,259
23-Dec-2025	1.12	1.15	1.07	1.08	234	3,22,387	2,52,901
24-Dec-2025	1.08	1.1	1.07	1.07	194	1,23,386	81,858
26-Dec-2025	1.06	1.09	1.06	1.07	238	2,00,129	1,63,941
29-Dec-2025	1.07	1.09	1.06	1.06	244	2,45,783	2,06,513
30-Dec-2025	1.06	1.08	1.05	1.07	179	2,10,047	1,20,029
31-Dec-2025	1.07	1.07	1.04	1.05	222	2,82,884	2,46,060
01-Jan-2026	1.04	1.24	1.04	1.1	315	3,33,295	2,47,022
02-Jan-2026	1.11	1.11	1.05	1.07	305	4,06,508	3,15,772
05-Jan-2026	1.07	1.09	1.04	1.07	235	2,34,391	1,68,819
06-Jan-2026	1.05	1.09	1.05	1.07	223	2,11,314	1,54,793
07-Jan-2026	1.07	1.07	1.05	1.06	247	2,03,944	1,42,960
08-Jan-2026	1.07	1.14	1.05	1.06	228	2,93,644	2,03,987
09-Jan-2026	1.07	1.07	1.04	1.05	209	1,63,152	1,30,515
12-Jan-2026	1.05	1.05	0.99	1.02	352	3,40,533	3,23,708
13-Jan-2026	1.01	1.06	0.98	1.01	270	2,43,525	1,82,052

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice