Consolidated Finvest & Holdings Ltd Share Price Cons. Finvest

39.10

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
()
24-Jun-2019 39.10 41.80 37.60 39.30 43 0.09 1,797 4.20 0.15
21-Jun-2019 34.30 43 34.10 40.10 80 0.89 18,767 8.90 5.80
20-Jun-2019 33.20 36.90 33 36.90 21 0.03 650 3.85 3.65
19-Jun-2019 35.60 37.40 35.60 36.10 24 0.06 1,450 1.75 0.45
18-Jun-2019 37.10 37.30 36.10 36.20 13 0.02 428 1.20 -1
17-Jun-2019 38.10 38.10 37.50 37.50 3 0.02 517 0.60 -0.60
14-Jun-2019 39 39 38.10 38.10 4 0.02 367 0.90 -0.90
13-Jun-2019 40.30 40.30 37.10 38.50 39 0.11 1,785 3.25 -1.80
12-Jun-2019 40.60 40.60 40.40 40.40 6 0.01 338 0.20 -0.20
11-Jun-2019 40.80 40.80 40.60 40.60 6 0.02 476 0.15 -0.10
10-Jun-2019 41.20 41.20 40.80 40.80 3 0 18 0.40 -0.40
07-Jun-2019 41 41.10 41 41 8 0.01 207 0.10 0.05
06-Jun-2019 41.20 41.20 40.60 41 12 0.03 566 0.60 -0.20
04-Jun-2019 41.70 41.70 41.60 41.70 6 0.01 152 0.05 0
03-Jun-2019 42.10 42.10 41.80 41.80 8 0.06 1,415 0.35 -0.40
31-May-2019 42 43.90 41.70 42.30 9 0.05 1,228 2.15 0.30
30-May-2019 43.90 44.90 42 42.30 26 0.02 478 2.85 -1.60
29-May-2019 43.50 45.50 43.10 45.50 11 0.05 1,082 2.45 2
28-May-2019 44.10 44.60 44 44.40 17 0.05 861 0.60 0.30
27-May-2019 41.50 47 41.50 45 46 0.87 18,710 5.50 3.50