Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹194.11

(-0.16%)

Sep 11, 2025|03:59:35 PM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Aug-2025	186	193.8	186	191.28	377	10,98,127.85	3,067
25-Aug-2025	191.28	194.95	185	186.5	311	13,36,509.32	4,008
26-Aug-2025	187.88	187.88	180.65	183.41	272	8,73,456.08	2,351
28-Aug-2025	184.01	185	180.26	183.68	371	10,28,552.27	3,085
29-Aug-2025	187	189.99	182	183.99	274	10,95,591.62	3,653
01-Sep-2025	184.9	212.79	183.97	202.99	5,052	5,11,41,390.13	57,671
02-Sep-2025	205.75	206.4	196.02	197.73	665	41,99,820.94	11,736
03-Sep-2025	198.44	206	196	199.62	743	32,73,530.15	7,696
04-Sep-2025	204.59	209.7	195.31	197	320	19,21,060.02	4,810
05-Sep-2025	199.85	199.85	192	194.85	202	10,97,121.47	3,610
08-Sep-2025	197.68	199	193.58	195.09	199	2,03,20,301.45	1,01,852
09-Sep-2025	196.07	202.02	193.51	196.19	392	14,71,566.83	4,538
10-Sep-2025	196.19	203	193.6	194.42	250	9,38,665.48	3,023

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice