Consolidated Finvest & Holdings Limited (NSE:CONSOFINVT)
India · Delayed Price · Currency is INR 296.80
+6.85 (2.36%)
Oct 16, 2026, 3:29 PM IST
NSE:CONSOFINVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 287.05 | 301.40 | 287.05 | 296.80 | 296.80 | 2.36% | 15,593 |
| Oct 15, 2026 | 287.00 | 298.00 | 287.00 | 289.95 | 289.95 | 0.54% | 6,644 |
| Oct 14, 2026 | 283.00 | 297.25 | 283.00 | 288.40 | 288.40 | 1.87% | 20,375 |
| Oct 13, 2026 | 289.00 | 290.00 | 282.05 | 283.10 | 283.10 | 0.19% | 4,401 |
| Oct 12, 2026 | 289.90 | 289.90 | 282.00 | 282.55 | 282.55 | -1.09% | 895 |
| Oct 9, 2026 | 280.65 | 290.00 | 280.00 | 285.65 | 285.65 | 1.28% | 4,219 |
| Oct 8, 2026 | 287.90 | 291.80 | 282.05 | 282.05 | 282.05 | -1.04% | 7,491 |
| Oct 7, 2026 | 283.20 | 286.85 | 280.40 | 285.00 | 285.00 | 0.64% | 5,657 |
| Oct 6, 2026 | 284.95 | 290.00 | 282.00 | 283.20 | 283.20 | -0.37% | 3,292 |
| Oct 5, 2026 | 279.45 | 285.00 | 278.00 | 284.25 | 284.25 | 1.66% | 2,475 |
| Oct 1, 2026 | 294.00 | 294.00 | 279.30 | 279.60 | 279.60 | -4.87% | 22,639 |
| Sep 30, 2026 | 292.10 | 299.85 | 280.00 | 293.90 | 293.90 | 1.59% | 1,868 |
| Sep 29, 2026 | 276.10 | 289.90 | 276.05 | 289.30 | 289.30 | 4.78% | 5,396 |
| Sep 28, 2026 | 286.00 | 286.80 | 276.05 | 276.10 | 276.10 | -3.16% | 6,398 |
| Sep 25, 2026 | 288.00 | 293.90 | 284.00 | 285.10 | 285.10 | -1.59% | 4,348 |
| Sep 24, 2026 | 300.40 | 300.40 | 288.10 | 289.70 | 289.70 | -4.23% | 23,155 |
| Sep 23, 2026 | 300.40 | 309.95 | 300.00 | 302.50 | 302.50 | 0.75% | 5,195 |
| Sep 22, 2026 | 312.75 | 312.75 | 300.00 | 300.25 | 300.25 | -0.51% | 5,574 |
| Sep 21, 2026 | 316.60 | 316.60 | 300.05 | 301.80 | 301.80 | -0.13% | 4,178 |
| Sep 18, 2026 | 300.60 | 307.60 | 300.05 | 302.20 | 302.20 | 0.53% | 3,184 |
| Sep 17, 2026 | 305.00 | 310.50 | 298.00 | 300.60 | 300.60 | -0.84% | 6,754 |
| Sep 16, 2026 | 300.40 | 308.40 | 300.15 | 303.15 | 303.15 | 0.38% | 1,942 |
| Sep 15, 2026 | 302.50 | 310.00 | 300.00 | 302.00 | 302.00 | 0.17% | 8,390 |
| Sep 11, 2026 | 302.40 | 311.40 | 301.40 | 301.50 | 301.50 | -0.18% | 2,225 |
| Sep 10, 2026 | 314.85 | 314.85 | 302.00 | 303.50 | 302.03 | -0.51% | 3,305 |
| Sep 9, 2026 | 315.00 | 315.00 | 301.60 | 305.05 | 303.57 | -3.91% | 9,735 |
| Sep 8, 2026 | 317.80 | 317.80 | 292.00 | 317.45 | 315.91 | 4.87% | 88,010 |
| Sep 7, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 301.23 | 4.99% | 29,631 |
| Sep 4, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 286.90 | 4.99% | 21,811 |
| Sep 3, 2026 | 278.90 | 279.55 | 270.10 | 274.60 | 273.27 | 3.14% | 12,659 |
| Sep 2, 2026 | 276.90 | 276.90 | 266.00 | 266.25 | 264.96 | 0.85% | 1,836 |
| Sep 1, 2026 | 267.00 | 277.00 | 264.00 | 264.00 | 262.72 | -0.13% | 3,589 |
| Aug 31, 2026 | 268.95 | 268.95 | 264.00 | 264.35 | 263.07 | -1.73% | 3,594 |
| Aug 28, 2026 | 272.00 | 282.75 | 260.05 | 269.00 | 267.70 | -1.10% | 5,588 |
| Aug 27, 2026 | 272.00 | 276.00 | 272.00 | 272.00 | 270.68 | 0.06% | 826 |
| Aug 26, 2026 | 276.00 | 276.00 | 270.00 | 271.85 | 270.53 | -1.06% | 1,546 |
| Aug 25, 2026 | 272.00 | 275.45 | 272.00 | 274.75 | 273.42 | 1.67% | 979 |
| Aug 24, 2026 | 272.50 | 272.50 | 270.00 | 270.25 | 268.94 | -0.83% | 2,413 |
| Aug 21, 2026 | 271.30 | 274.50 | 271.30 | 272.50 | 271.18 | 0.44% | 1,127 |
| Aug 20, 2026 | 283.00 | 283.00 | 270.00 | 271.30 | 269.99 | -3.95% | 1,821 |
| Aug 19, 2026 | 277.95 | 283.80 | 272.00 | 282.45 | 281.08 | 3.84% | 1,911 |
| Aug 18, 2026 | 271.95 | 277.95 | 271.95 | 272.00 | 270.68 | 0.02% | 1,158 |
| Aug 17, 2026 | 278.55 | 278.55 | 270.00 | 271.95 | 270.63 | 0.72% | 1,704 |
| Aug 14, 2026 | 272.00 | 276.90 | 270.00 | 270.00 | 268.69 | -0.75% | 2,302 |
| Aug 13, 2026 | 275.05 | 276.00 | 272.00 | 272.05 | 270.73 | -2.42% | 1,947 |
| Aug 12, 2026 | 274.00 | 281.90 | 272.00 | 278.80 | 277.45 | 1.49% | 2,338 |
| Aug 11, 2026 | 280.00 | 289.70 | 272.00 | 274.70 | 273.37 | -2.47% | 8,203 |
| Aug 10, 2026 | 298.00 | 298.00 | 281.45 | 281.65 | 280.29 | -4.93% | 14,809 |
| Aug 7, 2026 | 309.75 | 309.75 | 292.00 | 296.25 | 294.82 | -1.35% | 2,719 |
| Aug 6, 2026 | 320.00 | 320.00 | 298.00 | 300.30 | 298.85 | -3.77% | 5,602 |