Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹184.97

(1.33%)

Oct 30, 2025|11:02:50 AM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Sep-2025	182.4	185.17	182.1	182.24	126	7,36,829.07	3,213
01-Oct-2025	183.51	188.98	183.5	184.61	225	6,66,632.44	1,944
03-Oct-2025	185	189.85	185	186.21	141	3,31,876.31	1,098
06-Oct-2025	189.93	192.9	182.01	184.29	258	9,77,037.11	2,738
07-Oct-2025	189.9	189.9	181.1	182.94	234	5,01,190.08	1,636
08-Oct-2025	186.9	186.9	181.07	184.26	84	2,00,603.44	574
09-Oct-2025	183.04	194.99	183.04	188.91	305	31,80,248.83	4,951
10-Oct-2025	191.9	193	188	188.99	119	4,91,344.11	1,431
13-Oct-2025	188.99	189	179.9	180.48	429	23,16,902.53	8,766
14-Oct-2025	181.38	184.21	175.37	179.14	279	13,28,537.27	4,868
15-Oct-2025	179.15	181.84	175.75	178.83	123	5,62,764.86	1,987
16-Oct-2025	179	183.74	177.27	178.71	209	8,85,479.08	1,790
17-Oct-2025	181.74	185	176.38	177.23	312	18,23,447.31	6,385
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

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice