Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1.24

(-0.80%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	1.2	1.24	1.18	1.2	314	3,57,189	2,33,079
15-Sep-2025	1.23	1.25	1.21	1.23	358	4,71,856	3,13,908
16-Sep-2025	1.26	1.26	1.22	1.25	306	2,26,756	1,58,995
17-Sep-2025	1.25	1.26	1.22	1.25	291	3,05,141	1,75,162
18-Sep-2025	1.25	1.26	1.23	1.23	280	3,39,316	1,94,715
19-Sep-2025	1.24	1.26	1.23	1.26	288	4,19,461	2,62,301
22-Sep-2025	1.26	1.32	1.23	1.3	362	5,30,611	3,80,727
23-Sep-2025	1.31	1.32	1.25	1.29	307	2,47,874	1,39,926
24-Sep-2025	1.25	1.31	1.25	1.26	266	2,88,157	1,85,053
25-Sep-2025	1.27	1.3	1.25	1.28	325	3,82,048	2,45,485
26-Sep-2025	1.28	1.3	1.26	1.28	277	3,28,005	2,23,986
29-Sep-2025	1.26	1.3	1.17	1.24	302	3,02,468	1,98,065
30-Sep-2025	1.24	1.3	1.22	1.25	279	3,72,233	2,01,053
01-Oct-2025	1.27	1.27	1.21	1.24	334	3,05,862	1,89,857

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice