Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹159.37

(-2.06%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	180	182.64	174.55	176.87	166	7,63,602.41	3,195
11-Nov-2025	175.52	184.5	175.52	177.15	106	5,24,919.58	1,728
12-Nov-2025	177.51	182.87	177	177.88	117	4,15,351.92	1,271
13-Nov-2025	181.33	181.33	178.01	179.98	76	2,69,568.54	1,028
14-Nov-2025	179.97	179.97	170.36	174.87	476	21,60,053	6,651
17-Nov-2025	171.6	178	171.6	175.29	125	6,03,319.05	2,485
18-Nov-2025	175.92	177.99	171.95	174.34	118	4,03,744.12	1,869
19-Nov-2025	175.01	177.8	170.37	172.34	149	4,79,489.87	2,388
20-Nov-2025	172	176	171	173.06	102	6,49,439.97	2,262
21-Nov-2025	177	177	171.05	172.73	68	1,85,266.58	725
24-Nov-2025	172.73	176.79	166	168.87	184	7,58,682.03	2,864
25-Nov-2025	172.89	172.9	162.35	164.95	301	17,20,639.07	6,782
26-Nov-2025	164.96	169.76	163.37	166.44	136	6,00,676.22	2,539
27-Nov-2025	167	168.86	165	167.49	95	3,08,251.37	1,214
28-Nov-2025	167.48	167.48	165	165.29	112	3,11,226.15	1,116
01-Dec-2025	166	167.98	163	165.12	126	4,25,693.74	1,604
02-Dec-2025	164.3	168.8	161.65	165.4	127	5,81,429.94	2,551
03-Dec-2025	166.34	167.89	160.2	160.88	174	8,11,845.97	3,711
04-Dec-2025	160.89	166.95	157.3	161.32	156	4,66,626.2	1,824
05-Dec-2025	162.12	163.89	160.2	162.73	69	1,74,910.29	699
08-Dec-2025	168.9	168.9	155.65	159.37	247	8,96,013.4	3,427

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice