Consolidated Finvest & Holdings Limited (NSE:CONSOFINVT)
India · Delayed Price · Currency is INR 289.94
+3.52 (1.23%)
Jul 27, 2026, 10:16 AM IST
NSE:CONSOFINVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 288.00 | 290.50 | 282.00 | 286.42 | 286.42 | -0.67% | 15,812 |
| Jul 23, 2026 | 291.78 | 292.00 | 278.01 | 288.35 | 288.35 | -0.88% | 14,699 |
| Jul 22, 2026 | 275.01 | 293.40 | 275.01 | 290.91 | 290.91 | 4.66% | 85,070 |
| Jul 21, 2026 | 286.00 | 288.00 | 273.01 | 277.97 | 277.97 | -1.79% | 15,248 |
| Jul 20, 2026 | 275.05 | 284.40 | 272.00 | 283.05 | 283.05 | 1.45% | 18,058 |
| Jul 17, 2026 | 273.84 | 281.99 | 270.03 | 279.01 | 279.01 | 3.29% | 37,496 |
| Jul 16, 2026 | 274.02 | 279.18 | 268.00 | 270.12 | 270.12 | -0.84% | 6,278 |
| Jul 15, 2026 | 285.00 | 287.00 | 270.00 | 272.42 | 272.42 | -1.84% | 13,665 |
| Jul 14, 2026 | 253.47 | 282.68 | 249.61 | 277.52 | 277.52 | 6.85% | 120,007 |
| Jul 13, 2026 | 263.33 | 263.33 | 255.33 | 259.72 | 259.72 | -1.37% | 11,321 |
| Jul 10, 2026 | 267.00 | 269.00 | 256.98 | 263.33 | 263.33 | 0.72% | 23,654 |
| Jul 9, 2026 | 252.00 | 263.99 | 248.99 | 261.44 | 261.44 | 5.52% | 140,649 |
| Jul 8, 2026 | 229.88 | 251.80 | 229.88 | 247.76 | 247.76 | 8.40% | 91,350 |
| Jul 7, 2026 | 229.95 | 234.39 | 225.00 | 228.57 | 228.57 | -1.59% | 5,485 |
| Jul 6, 2026 | 238.00 | 243.56 | 229.05 | 232.27 | 232.27 | -0.73% | 4,069 |
| Jul 3, 2026 | 226.76 | 237.60 | 223.00 | 233.97 | 233.97 | 3.98% | 10,575 |
| Jul 2, 2026 | 226.86 | 226.86 | 224.00 | 225.01 | 225.01 | -0.01% | 6,633 |
| Jul 1, 2026 | 225.70 | 226.83 | 223.00 | 225.04 | 225.04 | 0.87% | 8,766 |
| Jun 30, 2026 | 225.40 | 225.48 | 223.00 | 223.10 | 223.10 | -1.06% | 2,547 |
| Jun 29, 2026 | 232.79 | 232.79 | 223.00 | 225.48 | 225.48 | 0.16% | 4,194 |
| Jun 25, 2026 | 225.64 | 230.97 | 225.00 | 225.11 | 225.11 | 0.85% | 5,460 |
| Jun 24, 2026 | 234.47 | 234.47 | 223.00 | 223.22 | 223.22 | -0.01% | 4,305 |
| Jun 23, 2026 | 225.04 | 228.86 | 223.00 | 223.24 | 223.24 | -0.97% | 4,727 |
| Jun 22, 2026 | 230.00 | 242.96 | 225.00 | 225.42 | 225.42 | 0.07% | 7,781 |
| Jun 19, 2026 | 227.80 | 228.84 | 225.00 | 225.26 | 225.26 | -0.10% | 3,285 |
| Jun 18, 2026 | 231.53 | 234.00 | 225.00 | 225.49 | 225.49 | -1.71% | 4,601 |
| Jun 17, 2026 | 226.84 | 234.81 | 226.84 | 229.42 | 229.42 | 1.93% | 2,690 |
| Jun 16, 2026 | 225.01 | 227.50 | 225.00 | 225.07 | 225.07 | 0.03% | 4,579 |
| Jun 15, 2026 | 223.02 | 228.08 | 223.00 | 225.00 | 225.00 | 1.66% | 6,667 |
| Jun 12, 2026 | 224.00 | 226.00 | 219.62 | 221.32 | 221.32 | -1.66% | 12,821 |
| Jun 11, 2026 | 220.95 | 226.57 | 220.95 | 225.05 | 225.05 | 1.71% | 10,152 |
| Jun 10, 2026 | 237.00 | 237.00 | 212.90 | 221.27 | 221.27 | -2.28% | 13,494 |
| Jun 9, 2026 | 234.52 | 239.80 | 226.00 | 226.44 | 226.44 | -2.16% | 11,996 |
| Jun 8, 2026 | 234.00 | 238.68 | 230.15 | 231.44 | 231.44 | -2.63% | 11,797 |
| Jun 5, 2026 | 243.60 | 254.00 | 235.16 | 237.69 | 237.69 | -0.41% | 39,910 |
| Jun 4, 2026 | 249.94 | 249.94 | 238.00 | 238.68 | 238.68 | -1.77% | 4,986 |
| Jun 3, 2026 | 243.00 | 251.95 | 238.10 | 242.97 | 242.97 | 0.83% | 31,468 |
| Jun 2, 2026 | 241.82 | 243.60 | 235.11 | 240.97 | 240.97 | 0.59% | 18,897 |
| Jun 1, 2026 | 230.31 | 241.20 | 230.31 | 239.55 | 239.55 | 4.01% | 17,793 |
| May 29, 2026 | 239.85 | 239.85 | 229.00 | 230.31 | 230.31 | -0.68% | 2,611 |
| May 27, 2026 | 238.66 | 242.90 | 227.22 | 231.88 | 231.88 | -1.03% | 4,735 |
| May 26, 2026 | 234.40 | 244.00 | 233.90 | 234.29 | 234.29 | -0.04% | 4,579 |
| May 25, 2026 | 229.70 | 241.17 | 229.70 | 234.39 | 234.39 | 2.05% | 17,199 |
| May 22, 2026 | 230.90 | 233.85 | 226.60 | 229.69 | 229.69 | 0.81% | 5,439 |
| May 21, 2026 | 237.00 | 237.00 | 226.22 | 227.85 | 227.85 | -1.95% | 4,113 |
| May 20, 2026 | 231.19 | 234.37 | 224.07 | 232.38 | 232.38 | 0.51% | 7,939 |
| May 19, 2026 | 225.00 | 236.35 | 222.20 | 231.19 | 231.19 | 2.71% | 12,045 |
| May 18, 2026 | 223.01 | 234.16 | 222.00 | 225.10 | 225.10 | 0.94% | 13,894 |
| May 15, 2026 | 222.50 | 227.50 | 222.50 | 223.01 | 223.01 | -0.90% | 1,483 |
| May 14, 2026 | 228.00 | 230.00 | 218.00 | 225.04 | 225.04 | -1.76% | 8,865 |