Consecutive Commodities Limited (BOM:539091)
India · Delayed Price · Currency is INR 1.170
-0.050 (-4.10%)
At close: Aug 3, 2026
Consecutive Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.12 | 1.21 | 1.12 | 1.14 | 1.14 | -2.56% | 178,827 |
| Aug 3, 2026 | 1.25 | 1.26 | 1.16 | 1.17 | 1.17 | -4.10% | 257,638 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | 469,774 |
| Jul 30, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 420,073 |
| Jul 29, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 605,243 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 906,055 |
| Jul 27, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 393,435 |
| Jul 24, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 0.87% | 1,339,557 |
| Jul 23, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 842,815 |
| Jul 22, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | - | 857,250 |
| Jul 21, 2026 | 1.13 | 1.15 | 1.07 | 1.14 | 1.14 | 2.70% | 563,069 |
| Jul 20, 2026 | 1.12 | 1.15 | 1.07 | 1.11 | 1.11 | - | 572,269 |
| Jul 17, 2026 | 1.06 | 1.11 | 1.04 | 1.11 | 1.11 | 4.72% | 850,278 |
| Jul 16, 2026 | 1.00 | 1.06 | 0.97 | 1.06 | 1.06 | 4.95% | 772,440 |
| Jul 15, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 351,468 |
| Jul 14, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 2,758,231 |
| Jul 13, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 807,768 |
| Jul 10, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 135,001 |
| Jul 9, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 297,445 |
| Jul 8, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 1,578,799 |
| Jul 7, 2026 | 1.09 | 1.11 | 1.01 | 1.09 | 1.09 | 2.83% | 5,637,265 |
| Jul 6, 2026 | 1.01 | 1.06 | 0.96 | 1.06 | 1.06 | 4.95% | 518,539 |
| Jul 3, 2026 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | -2.88% | 1,585,397 |
| Jul 2, 2026 | 1.27 | 1.29 | 1.02 | 1.04 | 1.04 | -15.45% | 2,400,690 |
| Jul 1, 2026 | 1.05 | 1.23 | 1.03 | 1.23 | 1.23 | 19.42% | 3,966,780 |
| Jun 30, 2026 | 0.98 | 1.09 | 0.92 | 1.03 | 1.03 | 8.42% | 1,547,501 |
| Jun 29, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -2.06% | 144,829 |
| Jun 25, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | 2.11% | 454,610 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -3.06% | 1,056,826 |
| Jun 23, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 236,156 |
| Jun 22, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 323,752 |
| Jun 19, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 110,271 |
| Jun 18, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 508,760 |
| Jun 17, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 331,024 |
| Jun 16, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 533,373 |
| Jun 15, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 174,652 |
| Jun 12, 2026 | 0.98 | 1.03 | 0.93 | 1.00 | 1.00 | 2.04% | 665,742 |
| Jun 11, 2026 | 0.91 | 0.98 | 0.88 | 0.98 | 0.98 | 6.52% | 352,806 |
| Jun 10, 2026 | 1.04 | 1.04 | 0.86 | 0.92 | 0.92 | -10.68% | 1,401,277 |
| Jun 9, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 703,326 |
| Jun 8, 2026 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | 0.25% | 1,298,328 |
| Jun 5, 2026 | 1.14 | 1.14 | 1.01 | 1.07 | 1.02 | -1.83% | 1,125,988 |
| Jun 4, 2026 | 1.01 | 1.18 | 0.98 | 1.09 | 1.04 | 7.92% | 2,069,456 |
| Jun 3, 2026 | 0.96 | 1.03 | 0.96 | 1.01 | 0.96 | 8.60% | 1,087,931 |
| Jun 2, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.88 | 2.20% | 116,795 |
| Jun 1, 2026 | 1.10 | 1.10 | 0.90 | 0.91 | 0.87 | -4.21% | 294,143 |
| May 29, 2026 | 0.91 | 0.98 | 0.91 | 0.95 | 0.90 | 5.56% | 329,561 |
| May 27, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.86 | -2.17% | 52,090 |
| May 26, 2026 | 0.91 | 0.96 | 0.91 | 0.92 | 0.87 | 1.10% | 171,541 |
| May 25, 2026 | 0.87 | 0.98 | 0.87 | 0.91 | 0.87 | 3.41% | 125,779 |