Consolidated Finvest & Holdings Limited (NSE:CONSOFINVT)
India · Delayed Price · Currency is INR 235.04
-4.76 (-1.98%)
At close: Feb 13, 2026
NSE:CONSOFINVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 240.80 | 240.80 | 228.85 | 235.04 | 235.04 | -1.98% | 101,900 |
| Feb 12, 2026 | 233.10 | 241.55 | 227.00 | 239.80 | 239.80 | 2.14% | 79,273 |
| Feb 11, 2026 | 236.00 | 242.00 | 231.00 | 234.77 | 234.77 | -0.33% | 42,245 |
| Feb 10, 2026 | 222.65 | 239.20 | 222.65 | 235.55 | 235.55 | 4.57% | 153,943 |
| Feb 9, 2026 | 216.00 | 229.90 | 215.01 | 225.25 | 225.25 | 4.78% | 117,399 |
| Feb 6, 2026 | 203.69 | 219.30 | 195.00 | 214.97 | 214.97 | 10.08% | 178,208 |
| Feb 5, 2026 | 201.00 | 209.00 | 195.00 | 195.29 | 195.29 | -0.79% | 25,786 |
| Feb 4, 2026 | 188.01 | 224.99 | 187.01 | 196.85 | 196.85 | 4.96% | 130,754 |
| Feb 3, 2026 | 206.80 | 210.00 | 181.15 | 187.55 | 187.55 | -4.32% | 106,238 |
| Feb 2, 2026 | 163.44 | 196.12 | 161.12 | 196.01 | 196.01 | 19.93% | 369,111 |
| Feb 1, 2026 | 166.00 | 166.89 | 161.00 | 163.44 | 163.44 | -0.84% | 3,344 |
| Jan 30, 2026 | 168.10 | 173.74 | 163.15 | 164.82 | 164.82 | -4.99% | 10,618 |
| Jan 29, 2026 | 171.80 | 176.00 | 165.00 | 173.47 | 173.47 | 2.41% | 11,521 |
| Jan 28, 2026 | 173.59 | 173.59 | 164.94 | 169.38 | 169.38 | -0.51% | 5,212 |
| Jan 27, 2026 | 167.00 | 188.79 | 158.15 | 170.25 | 170.25 | 1.85% | 48,590 |
| Jan 23, 2026 | 154.01 | 183.00 | 154.01 | 167.16 | 167.16 | 8.96% | 99,033 |
| Jan 22, 2026 | 152.50 | 163.00 | 152.50 | 153.42 | 153.42 | -0.34% | 3,282 |
| Jan 21, 2026 | 153.00 | 154.00 | 152.50 | 153.94 | 153.94 | 0.75% | 4,859 |
| Jan 20, 2026 | 157.86 | 159.70 | 152.25 | 152.79 | 152.79 | -1.79% | 4,590 |
| Jan 19, 2026 | 162.90 | 162.90 | 154.05 | 155.57 | 155.57 | -2.74% | 2,731 |
| Jan 16, 2026 | 156.85 | 163.78 | 156.85 | 159.96 | 159.96 | 0.60% | 1,969 |
| Jan 14, 2026 | 162.37 | 163.00 | 158.51 | 159.01 | 159.01 | -2.06% | 1,490 |
| Jan 13, 2026 | 159.76 | 163.50 | 159.76 | 162.36 | 162.36 | 1.12% | 999 |
| Jan 12, 2026 | 164.70 | 164.70 | 156.15 | 160.56 | 160.56 | 0.19% | 2,784 |
| Jan 9, 2026 | 160.99 | 166.00 | 156.35 | 160.26 | 160.26 | 0.70% | 8,352 |
| Jan 8, 2026 | 161.97 | 162.81 | 155.37 | 159.14 | 159.14 | -2.53% | 4,813 |
| Jan 7, 2026 | 166.99 | 166.99 | 163.08 | 163.27 | 163.27 | -0.96% | 2,829 |
| Jan 6, 2026 | 166.54 | 167.79 | 164.00 | 164.86 | 164.86 | 0.92% | 3,397 |
| Jan 5, 2026 | 164.73 | 168.50 | 162.90 | 163.36 | 163.36 | -0.83% | 8,205 |
| Jan 2, 2026 | 166.01 | 168.36 | 164.00 | 164.73 | 164.73 | 0.23% | 4,362 |
| Jan 1, 2026 | 168.81 | 172.00 | 160.37 | 164.35 | 164.35 | -2.04% | 14,695 |
| Dec 31, 2025 | 171.90 | 172.00 | 166.00 | 167.78 | 167.78 | -0.91% | 3,554 |
| Dec 30, 2025 | 169.50 | 171.50 | 165.25 | 169.32 | 169.32 | 0.22% | 2,282 |
| Dec 29, 2025 | 177.00 | 177.00 | 163.99 | 168.94 | 168.94 | -0.44% | 8,549 |
| Dec 26, 2025 | 172.98 | 174.39 | 166.01 | 169.68 | 169.68 | -1.42% | 3,295 |
| Dec 24, 2025 | 175.48 | 175.99 | 170.36 | 172.12 | 172.12 | -0.93% | 1,443 |
| Dec 23, 2025 | 174.00 | 183.00 | 170.01 | 173.74 | 173.74 | 1.72% | 4,980 |
| Dec 22, 2025 | 167.55 | 177.99 | 163.37 | 170.81 | 170.81 | 0.93% | 15,517 |
| Dec 19, 2025 | 170.43 | 175.53 | 169.00 | 169.24 | 169.24 | -0.70% | 3,681 |
| Dec 18, 2025 | 174.60 | 176.77 | 168.20 | 170.43 | 170.43 | -1.03% | 2,086 |
| Dec 17, 2025 | 176.37 | 177.37 | 171.00 | 172.20 | 172.20 | -0.68% | 2,033 |
| Dec 16, 2025 | 172.50 | 179.50 | 168.50 | 173.38 | 173.38 | 2.91% | 13,603 |
| Dec 15, 2025 | 168.00 | 170.99 | 162.00 | 168.48 | 168.48 | 1.15% | 2,999 |
| Dec 12, 2025 | 160.86 | 170.00 | 159.06 | 166.57 | 166.57 | 4.97% | 10,002 |
| Dec 11, 2025 | 158.43 | 162.00 | 156.05 | 158.68 | 158.68 | 0.16% | 1,159 |
| Dec 10, 2025 | 156.66 | 164.01 | 156.66 | 158.43 | 158.43 | -1.01% | 5,135 |
| Dec 9, 2025 | 155.40 | 162.80 | 152.00 | 160.05 | 160.05 | 0.43% | 6,125 |
| Dec 8, 2025 | 168.90 | 168.90 | 155.65 | 159.37 | 159.37 | -2.06% | 5,601 |
| Dec 5, 2025 | 162.12 | 163.89 | 160.20 | 162.73 | 162.73 | 0.87% | 1,083 |
| Dec 4, 2025 | 160.89 | 166.95 | 157.30 | 161.32 | 161.32 | 0.27% | 2,881 |