NSE:CONS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.05	12.15	12.05	12.11	12.11	0.50%	55,392
Jul 2, 2026	12.00	12.08	11.97	12.05	12.05	0.33%	63,471
Jul 1, 2026	11.91	12.03	11.88	12.01	12.01	1.78%	34,240
Jun 30, 2026	11.81	11.88	11.74	11.80	11.80	-	17,332
Jun 29, 2026	11.90	12.10	11.78	11.80	11.80	-0.59%	58,596
Jun 25, 2026	11.75	11.99	11.75	11.87	11.87	0.59%	76,105
Jun 24, 2026	11.94	11.94	11.79	11.80	11.80	-0.17%	5,019
Jun 23, 2026	11.91	11.96	11.81	11.82	11.82	-0.76%	11,267
Jun 22, 2026	11.99	11.99	11.88	11.91	11.91	-0.25%	17,978
Jun 19, 2026	11.91	12.00	11.82	11.94	11.94	0.25%	231,447
Jun 18, 2026	11.90	11.94	11.82	11.91	11.91	0.85%	83,767
Jun 17, 2026	11.80	11.87	11.78	11.81	11.81	0.25%	34,237
Jun 16, 2026	11.76	11.90	11.70	11.78	11.78	0.26%	50,796
Jun 15, 2026	11.71	11.78	11.65	11.75	11.75	2.09%	81,952
Jun 12, 2026	11.42	11.57	11.40	11.51	11.51	1.41%	27,289
Jun 11, 2026	11.69	11.69	11.28	11.35	11.35	-0.53%	16,479
Jun 10, 2026	11.44	11.53	11.37	11.41	11.41	-0.26%	13,438
Jun 9, 2026	11.43	11.45	11.35	11.44	11.44	1.33%	9,708
Jun 8, 2026	11.50	11.50	11.29	11.29	11.29	-1.83%	104,010
Jun 5, 2026	11.46	11.70	11.42	11.50	11.50	0.09%	47,942
Jun 4, 2026	11.65	11.65	11.30	11.49	11.49	0.35%	14,217
Jun 3, 2026	11.39	11.47	11.35	11.45	11.45	-0.09%	59,787
Jun 2, 2026	11.30	11.78	11.25	11.46	11.46	0.70%	385,056
Jun 1, 2026	11.58	11.77	11.34	11.38	11.38	-1.64%	36,714
May 29, 2026	11.80	11.82	11.54	11.57	11.57	-1.53%	16,434
May 27, 2026	11.74	11.78	11.65	11.75	11.75	0.34%	10,290
May 26, 2026	11.69	11.75	11.68	11.71	11.71	0.17%	23,557
May 25, 2026	11.78	11.78	11.65	11.69	11.69	0.60%	15,090
May 22, 2026	11.62	11.78	11.57	11.62	11.62	-	17,487
May 21, 2026	11.97	11.97	11.57	11.62	11.62	-1.11%	82,412
May 20, 2026	11.61	11.82	11.50	11.75	11.75	1.21%	8,379
May 19, 2026	11.55	11.67	11.55	11.61	11.61	0.35%	7,124
May 18, 2026	11.90	11.90	11.38	11.57	11.57	-0.94%	39,504
May 15, 2026	11.73	11.76	11.63	11.68	11.68	-	20,192
May 14, 2026	11.71	12.00	11.50	11.68	11.68	1.48%	23,658
May 13, 2026	11.50	11.95	11.40	11.51	11.51	0.44%	13,474
May 12, 2026	11.73	11.73	11.44	11.46	11.46	-2.13%	68,803
May 11, 2026	12.10	12.67	11.69	11.71	11.71	-1.68%	126,083
May 8, 2026	11.84	11.96	11.81	11.91	11.91	0.34%	30,042
May 7, 2026	11.84	11.99	11.84	11.87	11.87	-0.17%	20,300
May 6, 2026	11.65	11.99	11.65	11.89	11.89	1.62%	26,530
May 5, 2026	11.74	11.78	11.65	11.70	11.70	0.09%	37,297
May 4, 2026	12.02	12.02	11.65	11.69	11.69	-0.34%	47,559
Apr 30, 2026	11.98	11.98	11.57	11.73	11.73	-0.51%	31,234
Apr 29, 2026	11.73	11.91	11.73	11.79	11.79	0.86%	72,364
Apr 28, 2026	11.94	11.94	11.68	11.69	11.69	-0.51%	21,357
Apr 27, 2026	11.85	11.85	11.64	11.75	11.75	0.95%	78,454
Apr 24, 2026	11.95	11.95	11.53	11.64	11.64	-1.02%	72,379
Apr 23, 2026	11.86	12.29	11.64	11.76	11.76	-1.01%	76,019
Apr 22, 2026	11.99	11.99	11.82	11.88	11.88	0.08%	35,060