Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1.11

(-1.77%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	1.15	1.16	1.13	1.13	295	3,44,391	2,20,670
18-Nov-2025	1.15	1.15	1.12	1.13	160	1,09,212	84,916
19-Nov-2025	1.13	1.15	1.12	1.13	241	2,77,322	1,95,133
20-Nov-2025	1.14	1.15	1.13	1.14	222	1,32,604	90,843
21-Nov-2025	1.14	1.16	1.12	1.14	212	1,70,635	1,26,228
24-Nov-2025	1.15	1.15	1.1	1.11	315	2,88,404	2,04,711
25-Nov-2025	1.12	1.14	1.12	1.12	175	2,18,216	1,70,166
26-Nov-2025	1.11	1.16	1.11	1.11	200	2,53,452	1,72,679
27-Nov-2025	1.13	1.13	1.11	1.11	210	2,08,070	1,71,504
28-Nov-2025	1.13	1.13	1.11	1.11	214	98,222	54,996
01-Dec-2025	1.13	1.13	1.05	1.08	348	3,64,806	2,93,580
02-Dec-2025	1.1	1.2	1.08	1.13	271	2,76,560	2,04,679
03-Dec-2025	1.18	1.18	1.11	1.13	205	1,84,055	1,55,944
04-Dec-2025	1.12	1.14	1.1	1.11	203	2,29,263	1,83,176

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice