Consolidated Finvest Holdings Ltd(Cons. Finvest) Share Historical Prices and Data | India Infoline

Consolidated Finvest Holdings Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	240.35	240.4	226	228.9	1482	5872175.25	13570	14.40	-11.45
27-Mar-2024	233.65	233.65	221.4	222.85	1160	5157269.15	16458	12.25	-10.80
28-Mar-2024	226	226	221.4	222.25	764	4143808.5	12713	4.60	-3.75
01-Apr-2024	223	247.5	223	238.4	1893	6112632.75	11960	24.50	15.40
02-Apr-2024	244.8	254.95	240.15	243.75	2593	10134439.65	21289	14.80	-1.05
03-Apr-2024	248.4	253	245	249.9	1282	6638939.45	18853	8.00	1.50
04-Apr-2024	257.85	257.85	248.6	251.05	1294	5213392.35	12559	9.25	-6.80
05-Apr-2024	250.9	251	245.5	249.6	941	3984068.7	11071	5.50	-1.30
08-Apr-2024	259.7	259.7	246	247.15	1619	5181705	11017	13.70	-12.55
09-Apr-2024	248.5	257.4	242.2	245.2	1205	3024459	6151	15.20	-3.30
10-Apr-2024	246.5	248.3	240.05	247	1166	3424192.75	7855	8.25	0.50
12-Apr-2024	253	253	242	243.2	982	2834677.35	6548	11.00	-9.80
15-Apr-2024	238	240.5	233.15	238.85	938	4239154.7	17869	7.35	0.85
16-Apr-2024	231.25	240	231.2	238.35	972	2350876.3	4642	8.80	7.10
18-Apr-2024	231.55	251.3	231.55	239.9	1167	4900115.35	10175	19.75	8.35
19-Apr-2024	239.9	247.95	235.05	244.85	1406	4320742.6	10254	12.90	4.95
22-Apr-2024	246.1	260.8	246.1	254.4	2625	12580135.9	30075	14.70	8.30
23-Apr-2024	257.8	262.85	250.6	252.6	1400	4606207.95	11231	12.25	-5.20
24-Apr-2024	256	258	253	255.9	935	4374865.4	11972	5.00	-0.10

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.