NSE:CONS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	11.40	11.53	11.40	11.51	-	0.35%	1,600
Mar 4, 2026	11.10	11.52	10.20	11.47	11.47	-1.29%	98,429
Mar 2, 2026	12.15	12.80	11.51	11.62	11.62	-2.27%	132,119
Feb 27, 2026	12.15	12.38	11.81	11.89	11.89	-1.13%	126,618
Feb 26, 2026	12.08	12.08	11.95	12.03	12.03	0.02%	67,780
Feb 25, 2026	12.01	12.04	11.93	12.02	12.02	0.54%	56,450
Feb 24, 2026	12.02	12.02	11.90	11.96	11.96	-0.55%	81,500
Feb 23, 2026	12.28	12.30	11.99	12.03	12.03	-0.12%	64,750
Feb 20, 2026	12.25	12.25	11.94	12.04	12.04	0.23%	19,520
Feb 19, 2026	12.43	12.43	11.89	12.01	12.01	-1.40%	61,980
Feb 18, 2026	12.73	12.73	12.08	12.18	12.18	-0.04%	88,790
Feb 17, 2026	12.11	12.34	12.05	12.19	12.19	-1.23%	249,560
Feb 16, 2026	12.09	12.61	12.05	12.34	12.34	1.92%	9,580
Feb 13, 2026	12.23	12.23	12.09	12.11	12.11	-1.60%	53,250
Feb 12, 2026	12.27	12.31	12.27	12.30	12.30	0.41%	30,670
Feb 11, 2026	12.30	12.34	12.09	12.25	12.25	0.16%	84,440
Feb 10, 2026	12.18	12.28	12.17	12.23	12.23	0.51%	31,110
Feb 9, 2026	12.13	12.19	12.10	12.17	12.17	0.40%	55,320
Feb 6, 2026	12.07	12.13	11.93	12.12	12.12	0.96%	359,230
Feb 5, 2026	12.07	12.07	11.95	12.01	12.01	-1.18%	12,400
Feb 4, 2026	11.98	12.30	11.98	12.15	12.15	1.95%	10,420
Feb 3, 2026	12.07	12.09	11.84	11.92	11.92	1.85%	52,370
Feb 2, 2026	11.63	11.72	11.50	11.71	11.71	-1.43%	187,670
Feb 1, 2026	11.74	12.00	11.49	11.88	11.88	0.94%	244,240
Jan 30, 2026	11.62	11.92	11.57	11.76	11.76	0.71%	68,840
Jan 29, 2026	11.80	11.80	11.55	11.68	11.68	-0.71%	67,580
Jan 28, 2026	11.74	11.80	11.63	11.76	11.76	0.20%	27,000
Jan 27, 2026	11.95	11.95	11.65	11.74	11.74	-1.26%	61,950
Jan 23, 2026	12.37	12.37	11.82	11.89	11.89	-0.96%	83,810
Jan 22, 2026	12.03	12.10	11.90	12.01	12.01	0.30%	17,930
Jan 21, 2026	12.00	12.02	11.81	11.97	11.97	-0.01%	100,280
Jan 20, 2026	12.49	12.49	11.93	11.97	11.97	-2.25%	61,410
Jan 19, 2026	12.21	12.26	12.16	12.25	12.25	0.27%	19,290
Jan 16, 2026	12.29	12.36	12.19	12.21	12.21	-0.70%	195,360
Jan 14, 2026	12.31	12.32	12.23	12.30	12.30	-0.04%	60,930
Jan 13, 2026	12.36	12.38	12.23	12.31	12.31	-0.44%	82,050
Jan 12, 2026	12.30	12.38	12.19	12.36	12.36	0.06%	63,440
Jan 9, 2026	12.46	12.51	12.30	12.35	12.35	-1.06%	176,910
Jan 8, 2026	12.53	12.57	12.44	12.48	12.48	-0.64%	140,750
Jan 7, 2026	12.55	12.61	12.50	12.56	12.56	0.22%	22,630
Jan 6, 2026	12.71	12.71	12.51	12.54	12.54	-0.90%	90,930
Jan 5, 2026	12.54	12.66	12.53	12.65	12.65	0.38%	38,680
Jan 2, 2026	12.52	12.64	12.51	12.60	12.60	0.57%	75,310
Jan 1, 2026	12.55	12.61	12.48	12.53	12.53	-0.15%	7,760
Dec 31, 2025	12.53	12.58	12.49	12.55	12.55	0.45%	27,990
Dec 30, 2025	12.50	12.50	12.45	12.49	12.49	-0.02%	8,890
Dec 29, 2025	12.56	12.56	12.45	12.50	12.50	-0.43%	16,690
Dec 26, 2025	12.57	12.57	12.50	12.55	12.55	-0.32%	74,050
Dec 24, 2025	12.60	12.63	12.55	12.59	12.59	-0.06%	11,220
Dec 23, 2025	12.58	12.60	12.51	12.60	12.60	-0.01%	15,170