Cons. Finvest

Consolidated Finvest & Holdings Ltd Historical Data

NSEBSE

₹234.71

(-2.26%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	173.59	173.59	164.94	169.38	361	8,76,980.13	2,421
29-Jan-2026	171.8	176	165	173.47	342	19,80,420.94	6,083
30-Jan-2026	168.1	173.74	163.15	164.82	459	17,76,743.29	5,492
01-Feb-2026	166	166.89	161	163.44	138	5,46,581.92	2,389
02-Feb-2026	163.44	196.12	161.12	196.01	3,377	6,99,32,147.94	1,97,266
03-Feb-2026	206.8	210	181.15	187.55	2,159	2,03,37,771.11	26,251
04-Feb-2026	188.01	224.99	187.01	196.85	1,222	2,59,71,254.18	89,127
05-Feb-2026	201	209	195	195.29	635	51,73,375.64	12,223
06-Feb-2026	203.69	219.3	195	214.97	1,660	3,78,75,208.31	1,50,037
09-Feb-2026	216	229.9	215.01	225.25	1,962	2,63,24,977.74	88,670
10-Feb-2026	222.65	239.2	222.65	235.55	1,409	3,61,63,088.2	1,22,338
11-Feb-2026	236	242	231	234.77	898	99,82,294.01	23,990
12-Feb-2026	233.1	241.55	227	239.8	768	1,86,77,929.24	66,441
13-Feb-2026	240.8	240.8	228.85	235.04	667	2,38,96,905.04	86,874
16-Feb-2026	233.5	242	232.41	239.03	692	2,90,65,240.21	1,06,272
17-Feb-2026	239.03	245.95	237.74	240.07	435	41,32,775.54	9,981
18-Feb-2026	240.7	244.99	238.05	240	301	32,77,768.06	10,320
19-Feb-2026	243.9	243.9	236.2	240	419	2,26,72,096.26	90,619
20-Feb-2026	241.7	243.39	239.67	240	448	2,12,42,010.44	57,334
23-Feb-2026	242.92	243.17	239.4	240	267	96,28,371.38	37,124

Cons. Finvest: Related NEWS

No Record Found

Invest wise with Expert advice