Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹201.03

(0.16%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/05/2025

To Date

08/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-May-2025	176.5	176.5	171	172.98	366	8,43,796.91	2,208
12-May-2025	175	184.32	175	180.98	252	10,29,810.42	3,847
13-May-2025	181.95	185.55	181.01	184.24	226	2,46,96,716.89	1,33,200
14-May-2025	185.95	194.75	185.65	191.23	312	16,06,572.74	4,398
15-May-2025	188.35	196	187	189.62	341	2,58,09,044.07	1,33,867
16-May-2025	192.45	200.99	191.01	192.79	296	2,58,81,255.78	1,32,550
19-May-2025	194.33	196.6	190	194.39	334	2,48,52,654.84	1,27,897
20-May-2025	196.44	196.44	190	192.1	106	2,36,847.43	687
21-May-2025	190.01	192.75	190.01	191.17	181	4,66,328.25	1,528
22-May-2025	189.25	189.57	185.25	186.53	300	8,05,507.56	2,552
23-May-2025	189.35	192	186	189.86	204	3,62,137.66	1,135
26-May-2025	192	194.93	185	188.97	350	10,84,008.45	3,614
27-May-2025	189.78	192	187.07	190.17	253	5,17,928.42	1,474
28-May-2025	187	196.17	187	191.06	277	10,07,301.24	3,707
29-May-2025	189.12	214	189.12	198.16	1,062	93,64,462.5	30,059
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

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice