CONSOFINVT Historical Share Price Data

Consolidated Finvest & Holdings Ltd Share Price

CONSOFINVT

CMP as on 21-May-24 9:39
₹ 229

icon 0.70 | 0.31%

Open
₹ 227
Turnover(lac)
₹ 6
Prev. Close
₹ 227.80
Day's Vol (shares)
₹ 2,832
Day's Vol (shares)
₹ 225.75         ₹ 228.90

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Consolidated Finvest Holdings Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
22-Apr-2024246.1260.8246.1254.4262512580135.93007514.708.30
23-Apr-2024257.8262.85250.6252.614004606207.951123112.25-5.20
24-Apr-2024256258253255.99354374865.4119725.00-0.10
25-Apr-2024260.95261255257.3512443613209.95140506.00-3.60
26-Apr-2024262.95262.95254.5258.39914148127.6598428.45-4.65
29-Apr-2024257.15260.95254255.414024944208.45126286.95-1.75
30-Apr-2024255.4255.4245247.313934405372.11145510.40-8.10
02-May-2024254260250.35253.720388030237.95177299.65-0.30
03-May-2024259259.7245.35249.914153697547.9871214.35-9.10
06-May-2024259259245249.6517494804546.851218214.00-9.35
07-May-2024257.8257.8241.7243.5511942619235648616.10-14.25
08-May-2024243.55245.95231.05232.716247667044.352328214.90-10.85
09-May-2024232.7238.8217.55219.5357616496706.455404921.25-13.20
10-May-2024226.7227.15216.1221.615354610387.351469611.05-5.10
13-May-2024220233.8220226.8516935550495.751424813.806.85
14-May-2024232.9240.2226.9229.959704547733.51324813.30-2.95
15-May-2024238.95238.95225229.920867479796.92294113.95-9.05
16-May-2024235.5237228.25229.3175311600943.6236968.75-6.20
17-May-2024229236.1228.1229.9510644248690.45121558.000.95
18-May-2024230.05237.9225227.83091924364.65641812.90-2.25