Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹170

(0.40%)

Dec 31, 2025|10:57:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Dec-2025	155.4	162.8	152	160.05	225	9,57,326.43	3,548
10-Dec-2025	156.66	164.01	156.66	158.43	170	8,24,380.17	3,097
11-Dec-2025	158.43	162	156.05	158.68	94	1,84,845.66	735
12-Dec-2025	160.86	170	159.06	166.57	343	16,59,348.47	5,961
15-Dec-2025	168	170.99	162	168.48	150	5,02,973.41	1,876
16-Dec-2025	172.5	179.5	168.5	173.38	331	23,61,266.07	9,015
17-Dec-2025	176.37	177.37	171	172.2	112	3,51,763.19	1,591
18-Dec-2025	174.6	176.77	168.2	170.43	112	3,56,068.52	1,215
19-Dec-2025	170.43	175.53	169	169.24	202	6,33,257.63	2,484
22-Dec-2025	167.55	177.99	163.37	170.81	399	26,10,962.03	7,818
23-Dec-2025	174	183	170.01	173.74	242	8,71,971.57	1,898
24-Dec-2025	175.48	175.99	170.36	172.12	152	2,49,710.77	876
26-Dec-2025	172.98	174.39	166.01	169.68	202	5,56,882.15	1,917
29-Dec-2025	177	177	163.99	168.94	226	14,21,310.85	5,907
30-Dec-2025	169.5	171.5	165.25	169.32	85	3,83,778.89	1,381

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice