Consolidated Finvest Holdings Ltd (Cons. Finvest) Corporate Action

Consolidated Finvest Holdings Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
04-Sep-2023	144	144.7	142	142.15	155	1958335.4	13625	2.70	-1.85
05-Sep-2023	144.8	144.85	137.5	140.7	165	1403474.3	9890	7.35	-4.10
06-Sep-2023	143.5	143.5	138	140.3	120	831951	5883	5.50	-3.20
07-Sep-2023	143.5	143.5	138.55	140.2	121	934570.05	6628	4.95	-3.30
08-Sep-2023	140	142.85	140	140.1	105	783494.5	5578	2.85	0.10
11-Sep-2023	140	146.45	140	145.15	253	2589008	17985	6.45	5.15
12-Sep-2023	145.15	147.45	140	143.85	156	1347532.7	9447	7.45	-1.30
13-Sep-2023	150	150	140.25	141.65	116	872245.7	6106	9.75	-8.35
14-Sep-2023	141.65	148	140.1	144.7	186	1493718.7	10403	7.90	3.05
15-Sep-2023	147.7	147.7	140.7	143.3	118	505847.15	3554	7.00	-4.40
18-Sep-2023	143	146.7	141	142.7	125	899469.25	6241	5.70	-0.30
20-Sep-2023	140.05	145	140	142.05	172	1542045.1	10810	5.00	2.00
21-Sep-2023	142	146	141	143.7	145	1754791.7	12207	5.00	1.70
22-Sep-2023	146.7	146.7	141.55	144.95	96	1167066	8100	5.15	-1.75
25-Sep-2023	145.9	145.9	142.5	143.7	110	577058.8	4008	3.40	-2.20
26-Sep-2023	143.7	146	142.65	144	76	470789	3263	3.35	0.30
27-Sep-2023	144.5	145.25	140.6	144.45	111	1243032.6	8643	4.65	-0.05
28-Sep-2023	146	146	140.5	142.3	106	786027.4	5457	5.50	-3.70
29-Sep-2023	144.5	144.9	140.6	144.15	128	1584578.1	11019	4.30	-0.35
03-Oct-2023	146	146.85	142	146.55	138	1295628.85	8898	4.85	0.55

CONSOFINVT Historical Share Price Data