Consolidated Finvest & Holdings Limited (NSE:CONSOFINVT)
India · Delayed Price · Currency is INR 167.16
+13.74 (8.96%)
Jan 23, 2026, 3:29 PM IST
NSE:CONSOFINVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 166.34 | 167.89 | 160.20 | 160.88 | 160.88 | -2.73% | 5,013 |
| Dec 2, 2025 | 164.30 | 168.80 | 161.65 | 165.40 | 165.40 | 0.17% | 3,522 |
| Dec 1, 2025 | 166.00 | 167.98 | 163.00 | 165.12 | 165.12 | -0.10% | 2,570 |
| Nov 28, 2025 | 167.48 | 167.48 | 165.00 | 165.29 | 165.29 | -1.31% | 1,879 |
| Nov 27, 2025 | 167.00 | 168.86 | 165.00 | 167.49 | 167.49 | 0.63% | 1,845 |
| Nov 26, 2025 | 164.96 | 169.76 | 163.37 | 166.44 | 166.44 | 0.90% | 3,606 |
| Nov 25, 2025 | 172.89 | 172.90 | 162.35 | 164.95 | 164.95 | -2.32% | 10,353 |
| Nov 24, 2025 | 172.73 | 176.79 | 166.00 | 168.87 | 168.87 | -2.23% | 4,450 |
| Nov 21, 2025 | 177.00 | 177.00 | 171.05 | 172.73 | 172.73 | -0.19% | 1,070 |
| Nov 20, 2025 | 172.00 | 176.00 | 171.00 | 173.06 | 173.06 | 0.42% | 3,745 |
| Nov 19, 2025 | 175.01 | 177.80 | 170.37 | 172.34 | 172.34 | -1.15% | 2,767 |
| Nov 18, 2025 | 175.92 | 177.99 | 171.95 | 174.34 | 174.34 | -0.54% | 2,314 |
| Nov 17, 2025 | 171.60 | 178.00 | 171.60 | 175.29 | 175.29 | 0.24% | 3,433 |
| Nov 14, 2025 | 179.97 | 179.97 | 170.36 | 174.87 | 174.87 | -2.84% | 12,460 |
| Nov 13, 2025 | 181.33 | 181.33 | 178.01 | 179.98 | 179.98 | 1.18% | 1,499 |