Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹178.71

(-0.07%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	193.57	198.49	193	193.6	228	8,80,875.82	2,716
17-Sep-2025	191.37	196.96	191.37	194.36	265	11,80,590.74	4,060
18-Sep-2025	195.34	196.9	192.45	194.01	244	21,09,820.21	8,104
19-Sep-2025	194.49	196.77	188.3	190	570	17,66,362.43	4,650
22-Sep-2025	190	196.5	186.96	194.92	328	10,81,490.17	2,774
23-Sep-2025	195.67	195.67	193.35	193.49	87	3,82,297.82	1,198
24-Sep-2025	194.39	195.73	187	191.45	368	22,15,515.31	8,142
25-Sep-2025	192.08	192.08	187.01	187.79	164	3,70,484.64	1,195
26-Sep-2025	187.68	188.02	182.25	182.5	176	5,74,611.45	2,112
29-Sep-2025	188.9	188.9	183	184.3	179	11,14,481.47	3,790
30-Sep-2025	182.4	185.17	182.1	182.24	126	7,36,829.07	3,213
01-Oct-2025	183.51	188.98	183.5	184.61	225	6,66,632.44	1,944
03-Oct-2025	185	189.85	185	186.21	141	3,31,876.31	1,098
06-Oct-2025	189.93	192.9	182.01	184.29	258	9,77,037.11	2,738
07-Oct-2025	189.9	189.9	181.1	182.94	234	5,01,190.08	1,636
08-Oct-2025	186.9	186.9	181.07	184.26	84	2,00,603.44	574
09-Oct-2025	183.04	194.99	183.04	188.91	305	31,80,248.83	4,951
10-Oct-2025	191.9	193	188	188.99	119	4,91,344.11	1,431
13-Oct-2025	188.99	189	179.9	180.48	429	23,16,902.53	8,766
14-Oct-2025	181.38	184.21	175.37	179.14	279	13,28,537.27	4,868
15-Oct-2025	179.15	181.84	175.75	178.83	123	5,62,764.86	1,987

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice