Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1.07

(-0.93%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Dec-2025	1.14	1.14	1.1	1.11	183	1,85,128	1,23,921
08-Dec-2025	1.12	1.13	1.08	1.09	242	2,28,005	1,77,932
09-Dec-2025	1.09	1.13	1.09	1.11	196	1,31,173	1,05,891
10-Dec-2025	1.11	1.11	1.08	1.09	237	1,92,172	1,66,037
11-Dec-2025	1.1	1.11	1.08	1.09	208	2,50,514	2,10,908
12-Dec-2025	1.11	1.11	1.08	1.1	199	1,35,804	80,117
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

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice