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(₹)
28-Apr-2023	107.8	107.8	104	105.15	68	162094.35	830	3.80	-2.65
02-May-2023	106	109.9	106	108.35	53	201614.6	1576	3.90	2.35
03-May-2023	108	109.6	107.6	107.75	19	32486.35	71	2.00	-0.25
04-May-2023	109.85	129.3	107.15	124.95	3188	19746513.65	47808	22.15	15.10
05-May-2023	127.4	127.4	113.8	116.25	1773	8098764.8	44804	13.60	-11.15
08-May-2023	116.3	119.35	115	116.5	238	1473164.5	8437	4.35	0.20
09-May-2023	116.45	119.2	116.3	117.05	152	978250.25	5986	2.90	0.60
10-May-2023	117.05	125.6	114.95	119.05	408	952585.65	3052	10.65	2.00
11-May-2023	117	118.55	114	115.05	1345	6064659.95	45663	4.55	-1.95
12-May-2023	118.85	118.85	114	115.35	58	189484.35	1075	4.85	-3.50
15-May-2023	114.05	115.9	114.05	114.45	55	81883	416	1.85	0.40
16-May-2023	118.5	118.5	116.1	117.75	118	487698.85	2066	2.40	-0.75
17-May-2023	116	119	112	113.65	1394	3514311.75	22109	7.00	-2.35
18-May-2023	116.5	122.7	114.45	118.85	367	1888232.3	8177	8.25	2.35
19-May-2023	118.2	118.2	112.25	113.85	1071	2068191.05	13166	5.95	-4.35
22-May-2023	114.55	136.6	114.4	126.75	1321	20613188.6	49846	22.20	12.20
23-May-2023	152	152	133.15	135.55	7140	31817316.85	115434	18.85	-16.45
24-May-2023	135	140.4	127.6	129.5	3644	9136212.75	39696	12.80	-5.50
25-May-2023	133.35	139.4	131.5	135.05	1028	6441680.1	24615	7.90	1.70
26-May-2023	137	137	129.3	132.2	3341	7532569.75	39755	7.70	-4.80

CONSOFINVT Historical Share Price Data