Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1.2

(-2.44%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	1.2	1.23	1.2	1.23	245	2,71,857	1,72,586
26-Aug-2025	1.23	1.23	1.2	1.21	265	2,25,313	1,57,761
28-Aug-2025	1.21	1.23	1.1	1.14	518	5,94,913	4,46,447
29-Aug-2025	1.16	1.17	1.11	1.15	381	5,09,284	4,00,046
01-Sep-2025	1.17	1.18	1.12	1.14	426	3,52,910	2,29,219
02-Sep-2025	1.15	1.18	1.13	1.17	309	3,10,608	2,08,410
03-Sep-2025	1.18	1.19	1.16	1.18	263	2,49,091	2,02,380
04-Sep-2025	1.17	1.2	1.16	1.17	255	1,99,581	1,40,274
05-Sep-2025	1.2	1.2	1.12	1.17	278	3,13,071	2,17,956
08-Sep-2025	1.19	1.2	1.15	1.16	311	3,13,076	1,82,724
09-Sep-2025	1.15	1.24	1.14	1.21	410	7,67,432	4,66,643
10-Sep-2025	1.22	1.25	1.2	1.23	364	5,93,724	3,76,898
11-Sep-2025	1.23	1.24	1.18	1.2	330	3,96,529	2,07,644

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice