Consecutive Commodities Limited (BOM:539091)
India · Delayed Price · Currency is INR 0.9200
+0.0200 (2.22%)
At close: Feb 12, 2026
Consecutive Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 184,721 |
| Feb 12, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 136,377 |
| Feb 11, 2026 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 200,470 |
| Feb 10, 2026 | 0.94 | 0.94 | 0.83 | 0.93 | 0.93 | - | 337,111 |
| Feb 9, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | - | 178,820 |
| Feb 6, 2026 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -2.11% | 129,492 |
| Feb 5, 2026 | 0.95 | 0.97 | 0.89 | 0.95 | 0.95 | -1.04% | 323,358 |
| Feb 4, 2026 | 0.91 | 0.99 | 0.90 | 0.96 | 0.96 | 6.67% | 245,270 |
| Feb 3, 2026 | 0.91 | 0.95 | 0.89 | 0.90 | 0.90 | - | 290,921 |
| Feb 2, 2026 | 0.92 | 0.96 | 0.89 | 0.90 | 0.90 | 2.27% | 195,013 |
| Feb 1, 2026 | 0.89 | 0.92 | 0.81 | 0.88 | 0.88 | -4.35% | 328,715 |
| Jan 30, 2026 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 4.55% | 215,047 |
| Jan 29, 2026 | 0.95 | 1.00 | 0.80 | 0.88 | 0.88 | -10.20% | 1,077,074 |
| Jan 28, 2026 | 0.93 | 1.04 | 0.93 | 0.98 | 0.98 | 6.52% | 287,428 |
| Jan 27, 2026 | 0.96 | 0.98 | 0.87 | 0.92 | 0.92 | -7.07% | 617,284 |
| Jan 23, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 116,885 |
| Jan 22, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | - | 179,420 |
| Jan 21, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 340,713 |
| Jan 20, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 366,437 |
| Jan 19, 2026 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -1.98% | 355,745 |
| Jan 16, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 164,262 |
| Jan 14, 2026 | 1.03 | 1.05 | 0.98 | 1.02 | 1.02 | 0.99% | 317,889 |
| Jan 13, 2026 | 1.01 | 1.06 | 0.98 | 1.01 | 1.01 | -0.98% | 239,859 |
| Jan 12, 2026 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -2.86% | 336,684 |
| Jan 9, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 155,548 |
| Jan 8, 2026 | 1.07 | 1.14 | 1.05 | 1.06 | 1.06 | - | 274,844 |
| Jan 7, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 193,513 |
| Jan 6, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | - | 197,447 |
| Jan 5, 2026 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | - | 219,823 |
| Jan 2, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 377,611 |
| Jan 1, 2026 | 1.04 | 1.24 | 1.04 | 1.10 | 1.10 | 4.76% | 302,175 |
| Dec 31, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 269,060 |
| Dec 30, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 197,877 |
| Dec 29, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 230,399 |
| Dec 26, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | - | 186,416 |
| Dec 24, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 114,599 |
| Dec 23, 2025 | 1.12 | 1.15 | 1.07 | 1.08 | 1.08 | -3.57% | 295,210 |
| Dec 22, 2025 | 1.08 | 1.16 | 1.07 | 1.12 | 1.12 | 4.67% | 282,588 |
| Dec 19, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | - | 157,383 |
| Dec 18, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | - | 88,817 |
| Dec 17, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 254,580 |
| Dec 16, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 142,446 |
| Dec 15, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 227,404 |
| Dec 12, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 123,793 |
| Dec 11, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | - | 228,885 |
| Dec 10, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 176,423 |
| Dec 9, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 117,788 |
| Dec 8, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 206,684 |
| Dec 5, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | - | 166,221 |
| Dec 4, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 205,752 |