Consecutive Commodities Limited (BOM:539091)
India · Delayed Price · Currency is INR 1.020
+0.030 (3.03%)
At close: Nov 4, 2026
Consecutive Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 3.03% | 801,009 |
| Nov 3, 2026 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | - | 479,465 |
| Nov 2, 2026 | 0.97 | 1.02 | 0.95 | 0.99 | 0.99 | 2.06% | 547,900 |
| Oct 30, 2026 | 1.05 | 1.05 | 0.89 | 0.97 | 0.97 | -4.90% | 877,097 |
| Oct 29, 2026 | 1.15 | 1.15 | 0.97 | 1.02 | 1.02 | 6.25% | 3,801,527 |
| Oct 28, 2026 | 0.99 | 1.03 | 0.92 | 0.96 | 0.96 | -2.04% | 718,085 |
| Oct 27, 2026 | 0.88 | 1.04 | 0.86 | 0.98 | 0.98 | 12.64% | 1,381,553 |
| Oct 26, 2026 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | 2.35% | 523,618 |
| Oct 23, 2026 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | -3.41% | 999,989 |
| Oct 22, 2026 | 0.92 | 0.94 | 0.83 | 0.88 | 0.88 | -4.35% | 866,781 |
| Oct 21, 2026 | 0.96 | 0.98 | 0.90 | 0.92 | 0.92 | -4.17% | 773,544 |
| Oct 19, 2026 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -2.04% | 643,454 |
| Oct 16, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 774,317 |
| Oct 15, 2026 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | - | 575,398 |
| Oct 14, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | - | 662,406 |
| Oct 13, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 596,096 |
| Oct 12, 2026 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 1,302,479 |
| Oct 9, 2026 | 0.99 | 1.07 | 0.96 | 1.05 | 1.05 | 6.06% | 1,573,351 |
| Oct 8, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 744,148 |
| Oct 7, 2026 | 1.07 | 1.14 | 1.00 | 1.01 | 1.01 | -12.17% | 3,019,574 |
| Oct 6, 2026 | 1.05 | 1.17 | 1.03 | 1.15 | 1.15 | 11.65% | 5,622,479 |
| Oct 5, 2026 | 0.94 | 1.04 | 0.79 | 1.03 | 1.03 | 9.57% | 8,436,305 |
| Oct 1, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -4.08% | 2,744,041 |
| Sep 30, 2026 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 7,015,122 |
| Sep 29, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 4.04% | 7,288,139 |
| Sep 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 698,205 |
| Sep 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 384,031 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 752,260 |
| Sep 23, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 4.59% | 11,871,844 |
| Sep 22, 2026 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 4.81% | 50,896,739 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 374,998 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 325,348 |
| Sep 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 196,422 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 332,244 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 276,995 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 777,030 |
| Sep 10, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 4.55% | 29,339,415 |
| Sep 9, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 4.76% | 31,308,021 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 5.00% | 25,999,685 |
| Sep 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 4.35% | 31,366,328 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 140,109 |
| Sep 3, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 395,640 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 221,365 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 2.56% | 253,792 |
| Aug 31, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 602,318 |
| Aug 28, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 136,806 |
| Aug 27, 2026 | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 225,485 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 167,509 |
| Aug 25, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | - | 400,613 |
| Aug 24, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | - | 269,531 |