Consolidated Finvest & Holdings Limited (NSE:CONSOFINVT)
India · Delayed Price · Currency is INR 228.70
+3.15 (1.40%)
May 7, 2026, 3:11 PM IST
NSE:CONSOFINVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 229.90 | 229.90 | 225.00 | 228.64 | 228.64 | 1.37% | 2,689 |
| May 6, 2026 | 226.80 | 226.80 | 224.00 | 225.55 | 225.55 | 0.20% | 3,038 |
| May 5, 2026 | 226.86 | 226.86 | 225.00 | 225.09 | 225.09 | -0.78% | 1,105 |
| May 4, 2026 | 225.00 | 233.85 | 223.01 | 226.86 | 226.86 | 0.83% | 2,608 |
| Apr 30, 2026 | 226.95 | 226.96 | 225.00 | 225.00 | 225.00 | -0.86% | 2,686 |
| Apr 29, 2026 | 226.01 | 228.85 | 224.01 | 226.96 | 226.96 | 0.81% | 1,571 |
| Apr 28, 2026 | 222.00 | 231.90 | 219.21 | 225.14 | 225.14 | 0.06% | 4,122 |
| Apr 27, 2026 | 226.60 | 228.88 | 218.00 | 225.00 | 225.00 | 2.38% | 5,299 |
| Apr 24, 2026 | 223.13 | 224.00 | 216.00 | 219.76 | 219.76 | -0.17% | 3,441 |
| Apr 23, 2026 | 223.28 | 223.28 | 218.00 | 220.13 | 220.13 | -1.45% | 1,146 |
| Apr 22, 2026 | 223.09 | 225.99 | 218.30 | 223.38 | 223.38 | 0.13% | 4,698 |
| Apr 21, 2026 | 222.12 | 226.48 | 220.00 | 223.09 | 223.09 | -0.41% | 1,735 |
| Apr 20, 2026 | 231.90 | 231.90 | 218.00 | 224.01 | 224.01 | -1.05% | 2,752 |
| Apr 17, 2026 | 226.68 | 231.94 | 219.71 | 226.38 | 226.38 | 2.12% | 3,264 |
| Apr 16, 2026 | 226.90 | 226.97 | 219.00 | 221.68 | 221.68 | 0.26% | 5,277 |
| Apr 15, 2026 | 224.97 | 224.97 | 216.05 | 221.10 | 221.10 | 0.74% | 4,655 |
| Apr 13, 2026 | 216.60 | 226.90 | 216.60 | 219.47 | 219.47 | -0.20% | 4,829 |
| Apr 10, 2026 | 219.80 | 224.78 | 215.00 | 219.91 | 219.91 | 1.52% | 2,581 |
| Apr 9, 2026 | 224.99 | 224.99 | 207.00 | 216.61 | 216.61 | 0.88% | 2,022 |
| Apr 8, 2026 | 212.60 | 214.72 | 207.00 | 214.72 | 214.72 | 5.00% | 8,890 |
| Apr 7, 2026 | 206.10 | 206.10 | 200.00 | 204.50 | 204.50 | -0.78% | 2,123 |
| Apr 6, 2026 | 213.40 | 213.40 | 200.00 | 206.10 | 206.10 | -1.52% | 7,450 |
| Apr 2, 2026 | 200.01 | 214.00 | 196.01 | 209.29 | 209.29 | 1.81% | 1,103 |
| Apr 1, 2026 | 201.00 | 206.85 | 200.00 | 205.57 | 205.57 | 4.35% | 5,101 |
| Mar 30, 2026 | 197.01 | 204.99 | 197.00 | 197.00 | 197.00 | -5.00% | 13,067 |
| 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 |