Consecutive Commodities Limited (BOM:539091)
India · Delayed Price · Currency is INR 1.010
-0.010 (-0.98%)
At close: Jul 13, 2026
Consecutive Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 0.88 | 0.88 | 0.85 | 0.88 | 0.84 | - | 153,069 |
| May 21, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.84 | 1.15% | 48,592 |
| May 20, 2026 | 0.90 | 0.90 | 0.84 | 0.87 | 0.83 | -1.14% | 173,120 |
| May 19, 2026 | 0.89 | 0.91 | 0.84 | 0.88 | 0.84 | -1.12% | 84,786 |
| May 18, 2026 | 0.88 | 0.89 | 0.87 | 0.89 | 0.85 | -1.11% | 57,802 |
| May 15, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.86 | -1.10% | 135,772 |
| May 14, 2026 | 0.93 | 0.93 | 0.87 | 0.91 | 0.87 | -1.09% | 328,908 |
| May 13, 2026 | 0.92 | 0.96 | 0.90 | 0.92 | 0.87 | 2.22% | 153,594 |
| May 12, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.86 | -1.10% | 86,831 |
| May 11, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.87 | 1.11% | 93,306 |
| May 8, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.86 | -1.10% | 97,759 |
| May 7, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.87 | -1.09% | 110,216 |
| May 6, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.87 | -1.08% | 109,718 |
| May 5, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.88 | 1.09% | 117,284 |
| May 4, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.87 | -2.13% | 206,640 |