Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹189.58

(0.83%)

Aug 22, 2025|01:14:58 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	203.95	203.95	199	199.12	250	7,93,068.93	2,262
24-Jul-2025	198.12	210.01	198.12	208.49	424	19,64,541.93	5,970
25-Jul-2025	212.9	212.9	201.65	203.27	299	8,01,412.23	2,508
28-Jul-2025	204.9	204.9	196	196.48	261	6,79,079.93	2,165
29-Jul-2025	200.65	200.65	196.01	197.03	263	9,69,898.48	2,544
30-Jul-2025	201.89	201.89	197	197.31	152	4,37,339.56	1,254
31-Jul-2025	198.29	198.29	193.02	193.64	272	6,94,165.65	2,247
01-Aug-2025	195	199.56	194.41	196.05	217	7,03,261.83	2,526
04-Aug-2025	199.5	199.5	191.88	193.73	335	13,60,477.03	4,072
05-Aug-2025	198.39	200.5	191.16	192.31	304	22,59,633.78	9,260
06-Aug-2025	191.31	199.05	191.31	194.13	200	6,87,025.86	1,868
07-Aug-2025	192.14	195.48	191	192.56	246	9,65,740.93	3,396
08-Aug-2025	198	198.9	190.65	191.68	324	12,65,699.46	4,211
11-Aug-2025	193.99	195.17	188.05	192.51	224	8,26,669.97	2,820
12-Aug-2025	193.76	194.71	187.98	189.58	394	17,96,225.36	4,867
13-Aug-2025	192.38	194.69	187.22	193.02	346	9,09,633.9	2,485
14-Aug-2025	194	194.98	185.54	187.92	240	9,82,390.53	2,642
18-Aug-2025	187.9	190.99	184.27	187.29	292	7,62,668.73	2,339
19-Aug-2025	190	190	183.51	184.86	284	8,77,050.58	3,299
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

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice