Consolidated Finvest & Holdings LTd CONSOFINVT
NSE · India · Finance
INR 288.00-5.90 (-2.01%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 293.90 | +1.59% | INR 292.10 | INR 299.85 | INR 280.00 | 1.87K |
| 2026-09-29 | INR 289.30 | +4.78% | INR 276.10 | INR 289.90 | INR 276.05 | 5.40K |
| 2026-09-28 | INR 276.10 | -3.16% | INR 286.00 | INR 286.80 | INR 276.05 | 6.40K |
| 2026-09-25 | INR 285.10 | -1.59% | INR 288.00 | INR 293.90 | INR 284.00 | 4.35K |
| 2026-09-24 | INR 289.70 | -4.23% | INR 300.40 | INR 300.40 | INR 288.10 | 23.16K |
| 2026-09-23 | INR 302.50 | +0.75% | INR 300.40 | INR 309.95 | INR 300.00 | 5.20K |
| 2026-09-22 | INR 300.25 | -0.51% | INR 312.75 | INR 312.75 | INR 300.00 | 5.57K |
| 2026-09-21 | INR 301.80 | -0.13% | INR 316.60 | INR 316.60 | INR 300.05 | 4.18K |
| 2026-09-18 | INR 302.20 | +0.53% | INR 300.60 | INR 307.60 | INR 300.05 | 3.18K |
| 2026-09-17 | INR 300.60 | -0.84% | INR 305.00 | INR 310.50 | INR 298.00 | 6.75K |
| 2026-09-16 | INR 303.15 | +0.38% | INR 300.40 | INR 308.40 | INR 300.15 | 1.94K |
| 2026-09-15 | INR 302.00 | +0.17% | INR 302.50 | INR 310.00 | INR 300.00 | 8.39K |
| 2026-09-11 | INR 301.50 | -0.66% | INR 302.40 | INR 311.40 | INR 301.40 | 2.23K |
| 2026-09-10 | INR 303.50 | -0.51% | INR 314.85 | INR 314.85 | INR 302.00 | 3.31K |
| 2026-09-09 | INR 305.05 | -3.91% | INR 315.00 | INR 315.00 | INR 301.60 | 9.74K |
| 2026-09-08 | INR 317.45 | +4.87% | INR 317.80 | INR 317.80 | INR 292.00 | 88.01K |
| 2026-09-07 | INR 302.70 | +4.99% | INR 302.70 | INR 302.70 | INR 302.70 | 29.63K |
| 2026-09-04 | INR 288.30 | +4.99% | INR 288.30 | INR 288.30 | INR 288.30 | 21.81K |
| 2026-09-03 | INR 274.60 | +3.14% | INR 278.90 | INR 279.55 | INR 270.10 | 12.66K |
| 2026-09-02 | INR 266.25 | +0.85% | INR 276.90 | INR 276.90 | INR 266.00 | 1.84K |
| 2026-09-01 | INR 264.00 | -0.13% | INR 267.00 | INR 277.00 | INR 264.00 | 3.59K |
| 2026-08-31 | INR 264.35 | -1.73% | INR 268.95 | INR 268.95 | INR 264.00 | 3.59K |
| 2026-08-28 | INR 269.00 | -1.10% | INR 272.00 | INR 282.75 | INR 260.05 | 5.59K |
| 2026-08-27 | INR 272.00 | +0.06% | INR 272.00 | INR 276.00 | INR 272.00 | 826 |
| 2026-08-26 | INR 271.85 | -1.06% | INR 276.00 | INR 276.00 | INR 270.00 | 1.55K |
| 2026-08-25 | INR 274.75 | +1.67% | INR 272.00 | INR 275.45 | INR 272.00 | 979 |
| 2026-08-24 | INR 270.25 | -0.83% | INR 272.50 | INR 272.50 | INR 270.00 | 2.41K |
| 2026-08-21 | INR 272.50 | +0.44% | INR 271.30 | INR 274.50 | INR 271.30 | 1.13K |
| 2026-08-20 | INR 271.30 | -3.95% | INR 283.00 | INR 283.00 | INR 270.00 | 1.82K |
| 2026-08-19 | INR 282.45 | +3.84% | INR 277.95 | INR 283.80 | INR 272.00 | 1.91K |
| 2026-08-18 | INR 272.00 | +0.02% | INR 271.95 | INR 277.95 | INR 271.95 | 1.16K |
| 2026-08-17 | INR 271.95 | +0.72% | INR 278.55 | INR 278.55 | INR 270.00 | 1.70K |
| 2026-08-14 | INR 270.00 | -0.75% | INR 272.00 | INR 276.90 | INR 270.00 | 2.30K |
| 2026-08-13 | INR 272.05 | -2.42% | INR 275.05 | INR 276.00 | INR 272.00 | 1.95K |
| 2026-08-12 | INR 278.80 | +1.49% | INR 274.00 | INR 281.90 | INR 272.00 | 2.34K |
| 2026-08-11 | INR 274.70 | -2.47% | INR 280.00 | INR 289.70 | INR 272.00 | 8.20K |
| 2026-08-10 | INR 281.65 | -4.93% | INR 298.00 | INR 298.00 | INR 281.45 | 14.81K |
| 2026-08-07 | INR 296.25 | -1.35% | INR 309.75 | INR 309.75 | INR 292.00 | 2.72K |
| 2026-08-06 | INR 300.30 | -3.77% | INR 320.00 | INR 320.00 | INR 298.00 | 5.60K |
| 2026-08-05 | INR 312.05 | +2.51% | INR 307.90 | INR 315.00 | INR 298.00 | 32.65K |
| 2026-08-04 | INR 304.40 | +2.92% | INR 295.75 | INR 306.00 | INR 292.00 | 16.80K |
| 2026-08-03 | INR 295.75 | -0.84% | INR 301.00 | INR 302.70 | INR 292.00 | 6.07K |
| 2026-07-31 | INR 298.25 | -0.05% | INR 298.00 | INR 301.00 | INR 288.00 | 10.79K |
| 2026-07-30 | INR 298.40 | +3.31% | INR 284.01 | INR 300.00 | INR 284.01 | 52.99K |
| 2026-07-29 | INR 288.84 | +0.45% | INR 287.00 | INR 290.00 | INR 276.00 | 24.85K |
| 2026-07-28 | INR 287.54 | +0.89% | INR 291.99 | INR 291.99 | INR 280.00 | 11.60K |
| 2026-07-27 | INR 285.00 | -0.50% | INR 285.00 | INR 290.00 | INR 280.00 | 6.28K |
| 2026-07-24 | INR 286.42 | -0.67% | INR 288.00 | INR 290.50 | INR 282.00 | 15.81K |
| 2026-07-23 | INR 288.35 | -0.88% | INR 291.78 | INR 292.00 | INR 278.01 | 14.70K |
| 2026-07-22 | INR 290.91 | +4.66% | INR 275.01 | INR 293.40 | INR 275.01 | 85.07K |
| 2026-07-21 | INR 277.97 | -1.79% | INR 286.00 | INR 288.00 | INR 273.01 | 15.25K |
| 2026-07-20 | INR 283.05 | +1.45% | INR 275.05 | INR 284.40 | INR 272.00 | 18.06K |
| 2026-07-17 | INR 279.01 | +3.29% | INR 273.84 | INR 281.99 | INR 270.03 | 37.50K |
| 2026-07-16 | INR 270.12 | -0.84% | INR 274.02 | INR 279.18 | INR 268.00 | 6.28K |
| 2026-07-15 | INR 272.42 | -1.84% | INR 285.00 | INR 287.00 | INR 270.00 | 13.67K |
| 2026-07-14 | INR 277.52 | +6.85% | INR 253.47 | INR 282.68 | INR 249.61 | 120.01K |
| 2026-07-13 | INR 259.72 | -1.37% | INR 263.33 | INR 263.33 | INR 255.33 | 11.32K |
| 2026-07-10 | INR 263.33 | +0.72% | INR 267.00 | INR 269.00 | INR 256.98 | 23.65K |
| 2026-07-09 | INR 261.44 | +5.52% | INR 252.00 | INR 263.99 | INR 248.99 | 140.65K |
| 2026-07-08 | INR 247.76 | +8.40% | INR 229.88 | INR 251.80 | INR 229.88 | 91.35K |
| 2026-07-07 | INR 228.57 | -1.59% | INR 229.95 | INR 234.39 | INR 225.00 | 5.49K |
| 2026-07-06 | INR 232.27 | -0.73% | INR 238.00 | INR 243.56 | INR 229.05 | 4.07K |
| 2026-07-03 | INR 233.97 | +3.98% | INR 226.76 | INR 237.60 | INR 223.00 | 10.58K |
| 2026-07-02 | INR 225.01 | -0.01% | INR 226.86 | INR 226.86 | INR 224.00 | 6.63K |
| 2026-07-01 | INR 225.04 | +0.87% | INR 225.70 | INR 226.83 | INR 223.00 | 8.77K |
| 2026-06-30 | INR 223.10 | -1.06% | INR 225.40 | INR 225.48 | INR 223.00 | 2.55K |
| 2026-06-29 | INR 225.48 | +0.16% | INR 232.79 | INR 232.79 | INR 223.00 | 4.19K |
| 2026-06-26 | INR 225.11 | 0.00% | INR 225.11 | INR 225.11 | INR 225.11 | 0 |
| 2026-06-25 | INR 225.11 | +0.85% | INR 225.64 | INR 230.97 | INR 225.00 | 5.46K |
| 2026-06-24 | INR 223.22 | -0.01% | INR 234.47 | INR 234.47 | INR 223.00 | 4.31K |
| 2026-06-23 | INR 223.24 | -0.97% | INR 225.04 | INR 228.86 | INR 223.00 | 4.73K |
| 2026-06-22 | INR 225.42 | +0.07% | INR 230.00 | INR 242.96 | INR 225.00 | 7.78K |
| 2026-06-19 | INR 225.26 | -0.10% | INR 227.80 | INR 228.84 | INR 225.00 | 3.29K |
| 2026-06-18 | INR 225.49 | -1.71% | INR 231.53 | INR 234.00 | INR 225.00 | 4.60K |
| 2026-06-17 | INR 229.42 | +1.93% | INR 226.84 | INR 234.81 | INR 226.84 | 2.69K |
| 2026-06-16 | INR 225.07 | +0.03% | INR 225.01 | INR 227.50 | INR 225.00 | 4.58K |
| 2026-06-15 | INR 225.00 | +1.66% | INR 223.02 | INR 228.08 | INR 223.00 | 6.67K |
| 2026-06-12 | INR 221.32 | -1.66% | INR 224.00 | INR 226.00 | INR 219.62 | 12.82K |
| 2026-06-11 | INR 225.05 | +1.71% | INR 220.95 | INR 226.57 | INR 220.95 | 10.15K |
| 2026-06-10 | INR 221.27 | -2.28% | INR 237.00 | INR 237.00 | INR 212.90 | 13.49K |
| 2026-06-09 | INR 226.44 | -2.16% | INR 234.52 | INR 239.80 | INR 226.00 | 12.00K |
| 2026-06-08 | INR 231.44 | -2.63% | INR 234.00 | INR 238.68 | INR 230.15 | 11.80K |
| 2026-06-05 | INR 237.69 | -0.41% | INR 243.60 | INR 254.00 | INR 235.16 | 39.91K |
| 2026-06-04 | INR 238.68 | -1.77% | INR 249.94 | INR 249.94 | INR 238.00 | 4.99K |
| 2026-06-03 | INR 242.97 | +0.83% | INR 243.00 | INR 251.95 | INR 238.10 | 31.47K |
| 2026-06-02 | INR 240.97 | +0.59% | INR 241.82 | INR 243.60 | INR 235.11 | 18.90K |
| 2026-06-01 | INR 239.55 | +4.01% | INR 230.31 | INR 241.20 | INR 230.31 | 17.79K |
| 2026-05-29 | INR 230.31 | -0.68% | INR 239.85 | INR 239.85 | INR 229.00 | 2.61K |
| 2026-05-28 | INR 231.88 | 0.00% | INR 231.88 | INR 231.88 | INR 231.88 | 0 |
| 2026-05-27 | INR 231.88 | -1.03% | INR 238.66 | INR 242.90 | INR 227.22 | 4.74K |