Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹194.01

(-0.18%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	184.99	189	183.18	186.2	328	10,52,567.38	3,268
21-Aug-2025	185.52	191.98	183.15	188.02	367	9,05,677.74	2,388
22-Aug-2025	186	193.8	186	191.28	377	10,98,127.85	3,067
25-Aug-2025	191.28	194.95	185	186.5	311	13,36,509.32	4,008
26-Aug-2025	187.88	187.88	180.65	183.41	272	8,73,456.08	2,351
28-Aug-2025	184.01	185	180.26	183.68	371	10,28,552.27	3,085
29-Aug-2025	187	189.99	182	183.99	274	10,95,591.62	3,653
01-Sep-2025	184.9	212.79	183.97	202.99	5,052	5,11,41,390.13	57,671
02-Sep-2025	205.75	206.4	196.02	197.73	665	41,99,820.94	11,736
03-Sep-2025	198.44	206	196	199.62	743	32,73,530.15	7,696
04-Sep-2025	204.59	209.7	195.31	197	320	19,21,060.02	4,810
05-Sep-2025	199.85	199.85	192	194.85	202	10,97,121.47	3,610
08-Sep-2025	197.68	199	193.58	195.09	199	2,03,20,301.45	1,01,852
09-Sep-2025	196.07	202.02	193.51	196.19	392	14,71,566.83	4,538
10-Sep-2025	196.19	203	193.6	194.42	250	9,38,665.48	3,023
11-Sep-2025	194.42	196.55	193.64	194.11	133	3,13,871.08	904
12-Sep-2025	195.91	195.91	194	195.01	107	6,22,888.14	2,830
15-Sep-2025	197.16	201	192.37	194.54	894	37,39,257.81	5,076
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

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice