Consolidated Finvest & Holdings Limited (NSE:CONSOFINVT)
India · Delayed Price · Currency is INR 207.36
-10.64 (-4.88%)
At close: Mar 27, 2026
NSE:CONSOFINVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 210.01 | 210.01 | 207.10 | 207.36 | 207.36 | -4.88% | 6,172 |
| Mar 25, 2026 | 210.49 | 225.48 | 208.01 | 218.00 | 218.00 | 1.50% | 933 |
| Mar 24, 2026 | 214.00 | 219.50 | 205.00 | 214.78 | 214.78 | 2.29% | 2,696 |
| Mar 23, 2026 | 214.01 | 224.89 | 209.00 | 209.97 | 209.97 | -4.40% | 4,061 |
| Mar 20, 2026 | 221.95 | 224.99 | 218.00 | 219.64 | 219.64 | -0.06% | 6,047 |
| Mar 19, 2026 | 226.99 | 226.99 | 214.34 | 219.78 | 219.78 | -2.59% | 4,411 |
| Mar 18, 2026 | 224.00 | 229.89 | 224.00 | 225.62 | 225.62 | -0.50% | 1,255 |
| Mar 17, 2026 | 224.00 | 228.79 | 224.00 | 226.75 | 226.75 | 0.63% | 1,352 |
| Mar 16, 2026 | 226.00 | 230.00 | 224.00 | 225.32 | 225.32 | 0.01% | 3,308 |
| Mar 13, 2026 | 228.00 | 232.50 | 224.00 | 225.29 | 225.29 | -1.32% | 3,805 |
| Mar 12, 2026 | 229.25 | 233.88 | 225.95 | 228.30 | 228.30 | 0.08% | 463,455 |
| Mar 11, 2026 | 235.75 | 235.75 | 228.00 | 228.11 | 228.11 | -1.49% | 10,172 |
| Mar 10, 2026 | 235.95 | 235.95 | 227.01 | 231.56 | 231.56 | 1.85% | 5,502 |
| Mar 9, 2026 | 225.00 | 240.19 | 224.00 | 227.36 | 227.36 | -0.61% | 30,266 |
| Mar 6, 2026 | 234.44 | 234.44 | 226.00 | 228.76 | 228.76 | -1.43% | 1,026 |
| Mar 5, 2026 | 222.00 | 234.56 | 220.00 | 232.08 | 232.08 | 3.55% | 4,828 |
| Mar 4, 2026 | 220.42 | 229.41 | 219.05 | 224.13 | 224.13 | -2.79% | 11,094 |
| Mar 2, 2026 | 223.01 | 234.00 | 222.98 | 230.57 | 230.57 | -1.76% | 20,658 |
| Feb 27, 2026 | 230.01 | 243.50 | 228.13 | 234.71 | 234.71 | -2.26% | 13,930 |
| Feb 26, 2026 | 238.00 | 245.19 | 238.00 | 240.13 | 240.13 | 0.05% | 9,787 |
| Feb 25, 2026 | 240.00 | 245.00 | 240.00 | 240.00 | 240.00 | -0.01% | 9,874 |
| Feb 24, 2026 | 230.01 | 242.50 | 228.02 | 240.02 | 240.02 | 0.01% | 87,821 |
| Feb 23, 2026 | 242.92 | 243.17 | 239.40 | 240.00 | 240.00 | - | 40,106 |
| Feb 20, 2026 | 241.70 | 243.39 | 239.67 | 240.00 | 240.00 | - | 88,481 |
| Feb 19, 2026 | 243.90 | 243.90 | 236.20 | 240.00 | 240.00 | - | 94,482 |
| Feb 18, 2026 | 240.70 | 244.99 | 238.05 | 240.00 | 240.00 | -0.03% | 13,634 |
| Feb 17, 2026 | 239.03 | 245.95 | 237.74 | 240.07 | 240.07 | 0.44% | 17,215 |
| Feb 16, 2026 | 233.50 | 242.00 | 232.41 | 239.03 | 239.03 | 1.70% | 121,789 |
| 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 |