Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹207.8

(0.10%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	212	217.37	200.8	203.04	777	52,60,458.42	14,127
13-Jun-2025	202.95	204.99	196.83	202.51	377	15,80,199.85	3,676
16-Jun-2025	202	204.98	197.99	200.54	401	15,70,141.04	4,375
17-Jun-2025	197.18	203.99	197.18	201.24	219	7,54,147.46	2,176
18-Jun-2025	200.4	203	197.49	198.83	351	19,85,179.67	5,398
19-Jun-2025	197.84	201.51	197.84	198	249	14,77,924.9	4,479
20-Jun-2025	197	202.83	197	199.23	215	8,74,305.06	2,011
23-Jun-2025	200.34	203.93	198.55	200.02	292	10,46,342.37	3,199
24-Jun-2025	201	203.99	198	198.22	226	9,23,713.23	3,056
25-Jun-2025	199	206	199	203.51	339	16,44,049.59	5,918
26-Jun-2025	207.9	209.16	203	203.93	364	15,09,629.3	3,338
27-Jun-2025	206.32	209.85	204.99	206.45	434	12,72,989.26	2,930
30-Jun-2025	209.28	209.32	204.64	208.11	692	17,35,697.84	4,170
01-Jul-2025	211.4	212.1	205	206.93	404	17,26,322.08	5,060
02-Jul-2025	206.93	209.7	203.99	204.13	379	10,29,248.36	2,358
03-Jul-2025	202.1	210.85	202.1	203.12	390	13,67,650.78	3,937
04-Jul-2025	207.87	211.5	203.6	208.42	456	18,65,735.34	4,938
07-Jul-2025	206.1	212.15	206.1	209.28	276	16,09,273.48	4,043
08-Jul-2025	211	211	204	210.01	368	16,85,762.34	4,433
09-Jul-2025	212.85	212.85	206.25	209.16	337	23,21,868.07	6,852
10-Jul-2025	211.65	211.65	207.31	207.6	261	9,48,167.97	2,738
11-Jul-2025	209.54	211.5	205.2	207.8	569	19,50,734.92	3,903

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice