Consolidated Finvest & Holdings Ltd Share Price Cons. Finvest

36.00

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
()
15-Oct-2019 36 36.10 36 36.10 2 0.01 76 0.10 0.10
14-Oct-2019 35.70 36.40 35.70 35.80 13 0.20 5,353 0.70 0.05
11-Oct-2019 35.20 35.20 35.20 35.20 4 0.01 243 0 0
10-Oct-2019 36 36.20 36 36 9 0.06 1,756 0.25 0.05
09-Oct-2019 36.10 36.20 35.50 35.50 11 0.01 311 0.65 -0.50
07-Oct-2019 40.90 41 33.90 36 41 0.25 5,146 7.05 -4.90
04-Oct-2019 36.20 36.20 36.10 36.10 4 0.04 1,076 0.05 -0
03-Oct-2019 36.20 36.20 36.20 36.20 1 0 49 0 0
01-Oct-2019 36.50 36.50 36.50 36.50 5 0.03 858 0 0
30-Sep-2019 38 42.70 36.30 37.10 22 0.02 100 6.40 -1
27-Sep-2019 39 43.30 38.50 38.70 13 0.02 448 4.75 -0.30
26-Sep-2019 39 43.50 39 39.50 22 0.02 333 4.50 0.50
25-Sep-2019 39 41 38.60 39.10 15 0.03 650 2.35 0.05
24-Sep-2019 39 42.80 39 39.60 14 0.10 2,280 3.75 0.60
23-Sep-2019 39.80 41 38.30 41 11 0.02 361 2.75 1.20
20-Sep-2019 37.80 42.20 35.40 39.70 64 1.51 35,402 6.85 1.95
19-Sep-2019 38 38 35.20 35.20 5 0.01 126 2.75 -2.80
18-Sep-2019 36 39.90 35.10 36.50 43 0.39 10,227 4.75 0.45
17-Sep-2019 38 38 35.10 35.20 9 0 14 2.90 -2.80
16-Sep-2019 35.60 38 34.80 35 7 0.07 2,061 3.25 -0.60