Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹188.52

(-0.56%)

Aug 13, 2025|12:41:52 PM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	205.1	208.8	203.1	203.91	368	13,48,556.15	4,316
15-Jul-2025	205.17	205.24	198.09	200.25	246	8,84,843.34	3,184
16-Jul-2025	200	204.58	198.61	200.49	550	15,77,346.39	4,683
17-Jul-2025	200.99	205.1	200.01	201.21	492	14,34,288.63	4,113
18-Jul-2025	202	205.95	199	204.76	328	12,42,380.73	4,141
21-Jul-2025	204.99	206.08	201.63	202.78	372	12,96,995.98	4,029
22-Jul-2025	202.6	205	198.65	200.44	466	16,21,081.36	4,699
23-Jul-2025	203.95	203.95	199	199.12	250	7,93,068.93	2,262
24-Jul-2025	198.12	210.01	198.12	208.49	424	19,64,541.93	5,970
25-Jul-2025	212.9	212.9	201.65	203.27	299	8,01,412.23	2,508
28-Jul-2025	204.9	204.9	196	196.48	261	6,79,079.93	2,165
29-Jul-2025	200.65	200.65	196.01	197.03	263	9,69,898.48	2,544
30-Jul-2025	201.89	201.89	197	197.31	152	4,37,339.56	1,254
31-Jul-2025	198.29	198.29	193.02	193.64	272	6,94,165.65	2,247
01-Aug-2025	195	199.56	194.41	196.05	217	7,03,261.83	2,526
04-Aug-2025	199.5	199.5	191.88	193.73	335	13,60,477.03	4,072
05-Aug-2025	198.39	200.5	191.16	192.31	304	22,59,633.78	9,260
06-Aug-2025	191.31	199.05	191.31	194.13	200	6,87,025.86	1,868
07-Aug-2025	192.14	195.48	191	192.56	246	9,65,740.93	3,396
08-Aug-2025	198	198.9	190.65	191.68	324	12,65,699.46	4,211
11-Aug-2025	193.99	195.17	188.05	192.51	224	8,26,669.97	2,820
12-Aug-2025	193.76	194.71	187.98	189.58	394	17,96,225.36	4,867

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice