Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹179.32

(-2.08%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice