Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹206.45

(1.24%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	210	217.99	197.1	201.47	2,515	2,06,47,534.98	39,261
02-Jun-2025	198.5	206.92	195.5	203.12	555	37,55,112.3	8,805
03-Jun-2025	203.12	204.12	196.14	197.25	468	21,72,634.86	6,462
04-Jun-2025	199.51	201.59	196.82	199.48	288	13,87,466.92	4,788
05-Jun-2025	202.05	202.5	200	200.71	343	19,18,985.91	7,118
06-Jun-2025	203.99	203.99	198.68	201.03	319	21,64,877.1	7,082
09-Jun-2025	204.95	208.8	201.41	204.5	741	52,51,041.22	11,493
10-Jun-2025	207.48	211	206.17	210.17	526	39,90,081.6	14,672
11-Jun-2025	212	218.2	210.21	212.36	900	56,41,989.5	15,423
12-Jun-2025	212	217.37	200.8	203.04	777	52,60,458.42	14,127
13-Jun-2025	202.95	204.99	196.83	202.51	377	15,80,199.85	3,676
16-Jun-2025	202	204.98	197.99	200.54	401	15,70,141.04	4,375
17-Jun-2025	197.18	203.99	197.18	201.24	219	7,54,147.46	2,176
18-Jun-2025	200.4	203	197.49	198.83	351	19,85,179.67	5,398
19-Jun-2025	197.84	201.51	197.84	198	249	14,77,924.9	4,479
20-Jun-2025	197	202.83	197	199.23	215	8,74,305.06	2,011
23-Jun-2025	200.34	203.93	198.55	200.02	292	10,46,342.37	3,199
24-Jun-2025	201	203.99	198	198.22	226	9,23,713.23	3,056
25-Jun-2025	199	206	199	203.51	339	16,44,049.59	5,918
26-Jun-2025	207.9	209.16	203	203.93	364	15,09,629.3	3,338
27-Jun-2025	206.32	209.85	204.99	206.45	434	12,72,989.26	2,930

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice