Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹174.34

(-0.54%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/10/2025

To Date

18/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	178	182.69	177.55	179.22	197	10,97,718.45	3,073
21-Oct-2025	180.01	184	179.3	182.38	56	2,20,899.41	928
23-Oct-2025	181	184.95	178.58	179.09	213	10,25,897.82	4,015
24-Oct-2025	179.1	188.4	179.09	186.07	307	17,31,532.9	6,830
27-Oct-2025	189.7	194.07	186.1	186.61	160	6,67,300.09	1,765
28-Oct-2025	186.61	191	182.37	182.69	234	12,36,847.63	4,746
29-Oct-2025	181.55	185.99	181.55	182.54	135	4,52,461.83	1,464
30-Oct-2025	188.89	188.89	182.56	183.53	95	5,76,755.09	2,351
31-Oct-2025	186	186.5	182.04	186.09	100	8,47,474.36	3,353
03-Nov-2025	182.66	187	182.25	183.12	121	6,34,637.44	2,457
04-Nov-2025	185.74	186.49	177.95	179.32	176	9,80,550.36	3,637
06-Nov-2025	178	183	175	176.24	154	8,03,914.96	3,314
07-Nov-2025	175.36	181.99	173.43	179.07	122	5,63,540.01	1,971
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

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice