Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1.14

(0.88%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	1.21	1.21	1.18	1.19	271	3,66,798	2,58,813
24-Oct-2025	1.19	1.21	1.18	1.19	226	98,222	65,550
27-Oct-2025	1.2	1.21	1.15	1.17	270	1,52,216	1,15,370
28-Oct-2025	1.18	1.19	1.16	1.17	269	3,40,661	2,70,331
29-Oct-2025	1.18	1.18	1.15	1.16	302	2,88,804	2,04,351
30-Oct-2025	1.16	1.17	1.14	1.16	223	2,87,805	2,09,758
31-Oct-2025	1.15	1.18	1.12	1.15	290	4,04,763	3,12,623
03-Nov-2025	1.18	1.18	1.12	1.16	275	2,25,046	1,56,070
04-Nov-2025	1.16	1.18	1.13	1.16	271	2,53,627	1,87,217
06-Nov-2025	1.13	1.15	1.11	1.13	270	3,59,580	2,38,981
07-Nov-2025	1.15	1.15	1.11	1.13	269	4,09,834	2,33,979
10-Nov-2025	1.15	1.19	1.13	1.15	219	2,40,165	2,01,060
11-Nov-2025	1.15	1.16	1.12	1.12	255	3,90,619	2,12,389
12-Nov-2025	1.16	1.16	1.13	1.14	199	2,84,872	1,65,955
13-Nov-2025	1.15	1.16	1.13	1.13	207	3,15,184	1,97,661
14-Nov-2025	1.15	1.16	1.13	1.14	189	2,82,815	1,72,151

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice