Consecutive Commodities Limited (BOM:539091)
India · Delayed Price · Currency is INR 1.160
-0.020 (-1.69%)
At close: Sep 3, 2026
Consecutive Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 143,946 |
| Aug 20, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 251,314 |
| Aug 19, 2026 | 1.11 | 1.19 | 1.11 | 1.14 | 1.14 | - | 447,275 |
| Aug 18, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 260,084 |
| Aug 17, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | -0.89% | 158,158 |
| Aug 14, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -3.45% | 179,888 |
| Aug 13, 2026 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -4.92% | 2,505,032 |
| Aug 12, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 337,093 |
| Aug 11, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 2.52% | 265,992 |
| Aug 10, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 366,170 |
| Aug 7, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 251,226 |
| Aug 6, 2026 | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 196,847 |
| Aug 5, 2026 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | -4.39% | 624,449 |
| 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 |