Consolidated Finvest & Holdings Ltd Share Price Cons. Finvest

41.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
23-May-2019 41.80 41.80 40.80 40.80 5 0.01 215 1.05 -1.10
22-May-2019 40.80 42.30 40.30 40.50 18 0.05 954 2.05 -0.30
21-May-2019 41.40 41.90 40.70 41 20 0.36 7,799 1.25 -0.40
20-May-2019 42.10 42.10 41 42 20 0.11 2,461 1.05 -0
17-May-2019 42.40 42.40 41.10 41.70 25 0.13 2,956 1.30 -0.80
16-May-2019 42.30 43 42 42.40 18 0.06 1,062 0.95 0.10
15-May-2019 43 44.50 42.60 43 16 0.15 3,500 1.95 -0
14-May-2019 43 43.30 41.40 43 50 0.26 5,735 1.95 0
13-May-2019 43.80 43.80 41.70 42 10 0.02 521 2.10 -1.80
10-May-2019 41.90 42.40 41.10 42.40 12 0.04 836 1.30 0.50
09-May-2019 43.70 43.70 41.60 42 25 0.07 1,341 2.10 -1.70
08-May-2019 42.30 44.20 42.10 42.30 23 0.15 3,234 2.15 0
07-May-2019 43.10 43.30 42.60 42.80 22 0.11 2,250 0.70 -0.30
06-May-2019 43.70 43.90 43.70 43.90 8 0.05 1,230 0.25 0.20
03-May-2019 42.40 44 42.40 43.90 20 0.09 2,008 1.55 1.45
02-May-2019 44.10 45 42.30 42.80 47 0.16 2,309 2.75 -1.30
30-Apr-2019 44.20 47.70 42.30 44.40 108 0.53 5,915 5.45 0.25
26-Apr-2019 45.30 46.50 45.20 45.50 48 0.11 1,448 1.30 0.15
25-Apr-2019 44 48 44 45.20 579 3.12 23,849 4 1.20
24-Apr-2019 43.60 45 42.90 43.50 24 0.06 950 2.05 -0.10