Consolidated Construction Cons

CCON
🏛️ india →
23.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 27.00 27.00 27.00 27.00 82.7K
09:15 26.83 26.83 26.21 26.26 166.2K
09:16 26.25 26.25 25.74 25.74 36.7K
09:17 25.80 25.80 25.25 25.50 83.1K
09:18 25.45 25.64 25.45 25.64 49.8K
09:19 25.67 25.80 25.67 25.76 26.2K
09:20 25.75 25.75 25.63 25.66 38.2K
09:21 25.66 25.66 25.30 25.43 59.8K
09:22 25.49 25.49 25.30 25.34 46.0K
09:23 25.57 25.60 25.44 25.60 94.9K
09:24 25.60 25.80 25.60 25.71 16.0K
09:25 25.82 25.95 25.80 25.93 31.8K
09:26 25.94 26.05 25.93 26.00 19.4K
09:27 26.09 26.12 26.02 26.12 14.6K
09:28 26.15 26.27 26.13 26.25 42.9K
09:29 26.55 26.55 26.33 26.47 55.7K
09:30 26.47 26.65 26.40 26.65 52.5K
09:31 26.70 26.99 26.61 26.99 45.0K
09:32 26.98 27.08 26.80 26.80 110.8K
09:33 26.82 27.00 26.82 26.94 47.2K
09:34 26.84 26.96 26.80 26.87 49.4K
09:35 26.94 27.00 26.92 27.00 25.5K
09:36 27.00 27.40 27.00 27.32 73.5K
09:37 27.38 27.40 27.20 27.20 34.2K
09:38 27.50 27.50 27.05 27.36 304.1K
09:39 27.44 27.54 27.30 27.54 29.1K
09:40 27.50 27.60 27.50 27.57 7.6K
09:41 27.69 27.76 27.54 27.74 65.1K
09:42 27.61 28.00 27.61 27.96 70.6K
09:43 27.96 28.00 27.80 27.85 103.0K
09:44 27.87 27.87 27.71 27.71 11.0K
09:45 27.65 27.68 27.38 27.38 38.6K
09:46 27.38 27.38 27.15 27.28 46.6K
09:47 27.30 27.34 27.21 27.28 8.8K
09:48 27.27 27.27 26.90 26.90 108.6K
09:49 26.91 27.12 26.91 26.98 28.4K
09:50 27.03 27.19 27.03 27.19 9.7K
09:51 27.08 27.13 27.04 27.13 15.5K
09:52 27.15 27.15 27.10 27.10 3.5K
09:53 27.05 27.09 26.92 26.96 16.5K
09:54 26.96 27.08 26.96 27.08 3.7K
09:55 27.08 27.08 26.87 26.89 5.9K
09:56 26.85 26.85 26.80 26.80 22.8K
09:57 26.83 26.85 26.70 26.70 28.8K
09:58 26.73 26.85 26.73 26.83 18.3K
09:59 26.70 26.84 26.69 26.69 13.0K
10:00 26.70 26.79 26.65 26.79 28.8K
10:01 26.90 27.01 26.90 26.98 18.2K
10:02 26.98 27.12 26.98 27.06 7.4K
10:03 27.12 27.24 27.12 27.19 7.7K
10:04 27.15 27.17 27.10 27.10 1.5K
10:05 27.06 27.06 26.80 26.80 23.2K
10:06 26.76 26.84 26.71 26.84 66.4K
10:07 26.79 26.84 26.79 26.80 1.6K
10:08 26.94 27.00 26.77 26.80 34.6K
10:09 26.80 26.80 26.78 26.78 14.0K
10:10 26.78 26.86 26.78 26.86 1.9K
10:11 26.88 27.04 26.88 26.98 15.6K
10:12 26.97 26.97 26.91 26.91 1.6K
10:13 26.91 26.99 26.91 26.99 4.4K
10:14 26.98 27.04 26.98 27.02 2.1K
10:15 27.02 27.04 27.02 27.04 1.1K
10:16 26.93 27.00 26.87 26.87 3.9K
10:17 26.87 26.87 26.87 26.87 1.2K
10:18 26.87 26.91 26.87 26.91 1.5K
10:19 26.84 26.88 26.83 26.83 0.5K
10:20 26.70 26.79 26.70 26.79 11.6K
10:21 26.75 26.75 26.55 26.55 13.6K
10:22 26.55 26.56 26.30 26.42 28.1K
10:23 26.40 26.52 26.40 26.43 24.4K
10:24 26.31 26.49 26.28 26.49 27.2K
10:25 26.44 26.48 26.44 26.48 2.8K
10:26 26.50 26.62 26.50 26.55 5.5K
10:27 26.58 26.64 26.54 26.64 7.5K
10:28 26.64 26.64 26.55 26.55 5.1K
10:29 26.59 26.59 26.47 26.47 6.3K
10:30 26.45 26.52 26.45 26.52 1.6K
10:31 26.45 26.50 26.45 26.50 1.8K
10:32 26.45 26.53 26.45 26.48 3.6K
10:33 26.51 26.51 26.47 26.50 0.8K
10:34 26.48 26.48 26.31 26.38 11.4K
10:35 26.31 26.31 26.31 26.31 0.5K
10:36 26.26 26.41 26.26 26.41 10.0K
10:37 26.41 26.41 26.32 26.39 3.4K
10:38 26.38 26.38 26.20 26.22 29.3K
10:39 26.22 26.27 26.14 26.14 3.7K
10:40 26.14 26.14 26.06 26.09 21.1K
10:41 26.10 26.19 26.05 26.05 38.2K
10:42 26.10 26.16 26.10 26.16 1.0K
10:43 26.16 26.16 26.00 26.04 34.1K
10:44 26.02 26.14 26.02 26.14 17.9K
10:45 26.07 26.21 26.07 26.21 19.1K
10:46 26.27 26.29 26.16 26.24 13.4K
10:47 26.17 26.23 26.16 26.20 1.6K
10:48 26.16 26.31 26.16 26.31 13.4K
10:49 26.30 26.39 26.30 26.39 1.4K
10:50 26.40 26.45 26.39 26.44 7.4K
10:51 26.47 26.47 26.47 26.47 2.2K
10:52 26.43 26.43 26.29 26.30 14.2K
10:53 26.30 26.33 26.22 26.32 20.3K
10:54 26.32 26.32 26.32 26.32 0.3K
10:55 26.43 26.45 26.35 26.45 15.6K
10:56 26.44 26.46 26.44 26.46 2.3K
10:57 26.43 26.47 26.43 26.45 8.5K
10:58 26.40 26.40 26.37 26.37 1.7K
10:59 26.31 26.36 26.31 26.36 1.9K
11:00 26.36 26.41 26.36 26.41 0.3K
11:01 26.40 26.40 26.34 26.34 0.1K
11:02 26.38 26.38 26.34 26.35 1.5K
11:03 26.35 26.35 26.32 26.32 1.4K
11:04 26.31 26.34 26.26 26.29 7.1K
11:05 26.29 26.29 26.29 26.29 0.0K
11:06 26.33 26.33 26.32 26.32 1.6K
11:07 26.32 26.34 26.28 26.32 3.0K
11:08 26.28 26.28 26.28 26.28 0.1K
11:09 26.28 26.34 26.20 26.20 17.1K
11:10 26.20 26.20 26.12 26.13 18.8K
11:11 26.10 26.10 26.00 26.04 28.8K
11:12 26.05 26.07 26.03 26.06 15.1K
11:13 26.08 26.14 26.08 26.09 1.5K
11:14 26.12 26.12 26.09 26.09 0.4K
11:15 26.14 26.21 26.12 26.15 4.5K
11:16 26.18 26.26 26.18 26.26 12.5K
11:17 26.30 26.33 26.30 26.31 6.5K
11:18 26.30 26.36 26.30 26.36 0.8K
11:19 26.30 26.36 26.30 26.36 1.2K
11:20 26.36 26.36 26.36 26.36 0.5K
11:21 26.33 26.37 26.33 26.37 1.0K
11:22 26.33 26.36 26.33 26.36 0.4K
11:23 26.32 26.36 26.32 26.34 1.1K
11:24 26.37 26.37 26.37 26.37 0.1K
11:25 26.37 26.40 26.37 26.39 0.6K
11:26 26.39 26.39 26.37 26.37 0.4K
11:27 26.37 26.37 26.32 26.32 3.3K
11:28 26.34 26.34 26.34 26.34 0.4K
11:29 26.34 26.38 26.34 26.34 0.6K
11:30 26.34 26.34 26.34 26.34 0.1K
11:31 26.34 26.39 26.34 26.34 4.7K
11:32 26.36 26.37 26.34 26.34 2.6K
11:33 26.33 26.33 26.25 26.25 6.3K
11:34 26.30 26.30 26.25 26.25 3.6K
11:35 26.29 26.29 26.24 26.29 0.6K
11:36 26.33 26.33 26.32 26.33 0.3K
11:37 26.33 26.33 26.30 26.30 1.2K
11:38 26.30 26.36 26.30 26.35 1.0K
11:39 26.30 26.34 26.30 26.34 0.8K
11:40 26.30 26.34 26.30 26.31 0.5K
11:41 26.29 26.32 26.27 26.27 1.8K
11:42 26.25 26.32 26.25 26.25 1.0K
11:43 26.29 26.33 26.23 26.23 3.8K
11:44 26.25 26.25 26.24 26.24 0.4K
11:45 26.24 26.25 26.24 26.25 0.1K
11:46 26.25 26.32 26.25 26.32 22.9K
11:47 26.34 26.34 26.34 26.34 0.3K
11:48 26.37 26.39 26.35 26.35 0.4K
11:49 26.31 26.33 26.27 26.29 5.3K
11:50 26.26 26.31 26.24 26.24 4.3K
11:51 26.22 26.22 26.20 26.22 8.2K
11:52 26.20 26.20 26.11 26.11 5.8K
11:53 26.15 26.22 26.15 26.22 3.1K
11:54 26.18 26.33 26.18 26.33 43.5K
11:55 26.32 26.36 26.28 26.36 4.5K
11:57 26.29 26.29 26.24 26.25 1.9K
11:58 26.25 26.25 26.21 26.21 0.2K
11:59 26.19 26.26 26.13 26.26 4.3K
12:00 26.24 26.24 26.06 26.06 4.0K
12:01 26.15 26.19 26.15 26.19 1.1K
12:02 26.19 26.19 26.19 26.19 0.6K
12:03 26.15 26.15 26.06 26.10 14.2K
12:04 26.06 26.10 26.05 26.10 2.7K
12:05 26.11 26.16 26.11 26.16 0.8K
12:06 26.12 26.13 26.08 26.13 1.9K
12:07 26.12 26.15 26.12 26.15 1.0K
12:08 26.12 26.15 26.12 26.15 0.9K
12:09 26.12 26.17 26.12 26.16 0.8K
12:10 26.16 26.22 26.16 26.22 0.8K
12:11 26.22 26.22 26.22 26.22 0.0K
12:12 26.15 26.15 26.12 26.12 5.0K
12:13 26.21 26.24 26.21 26.22 1.4K
12:14 26.24 26.24 26.23 26.23 0.4K
12:15 26.23 26.23 26.15 26.15 1.1K
12:16 26.22 26.22 26.22 26.22 0.1K
12:17 26.22 26.22 26.22 26.22 2.0K
12:18 26.29 26.29 26.21 26.21 8.8K
12:19 26.24 26.24 26.20 26.20 1.2K
12:20 26.24 26.24 26.19 26.19 0.4K
12:21 26.19 26.20 26.12 26.17 11.0K
12:22 26.17 26.20 26.15 26.20 3.5K
12:23 26.20 26.20 26.20 26.20 0.3K
12:24 26.20 26.20 26.20 26.20 0.1K
12:25 26.17 26.20 26.17 26.17 0.1K
12:26 26.15 26.15 26.13 26.13 1.2K
12:27 26.13 26.13 26.02 26.02 16.6K
12:28 26.09 26.09 26.01 26.01 4.3K
12:29 26.09 26.09 26.09 26.09 0.2K
12:30 26.08 26.08 26.01 26.01 2.0K
12:31 26.01 26.07 26.01 26.01 1.2K
12:32 26.06 26.10 26.01 26.10 5.8K
12:33 26.14 26.14 26.14 26.14 1.4K
12:34 26.14 26.14 26.11 26.11 0.0K
12:35 26.10 26.10 26.05 26.09 5.4K
12:36 26.09 26.10 26.08 26.10 11.3K
12:37 26.08 26.08 26.08 26.08 0.2K
12:39 26.03 26.04 26.03 26.04 0.1K
12:40 26.06 26.06 26.04 26.04 0.6K
12:41 26.09 26.09 26.09 26.09 6.5K
12:42 26.09 26.09 26.09 26.09 0.5K
12:43 26.09 26.09 26.04 26.04 1.1K
12:44 26.06 26.06 26.02 26.02 2.8K
12:45 26.00 26.00 26.00 26.00 5.8K
12:46 26.04 26.04 26.04 26.04 0.3K
12:47 26.06 26.09 26.00 26.03 6.6K
12:48 26.07 26.09 26.03 26.09 3.0K
12:50 26.04 26.05 26.03 26.03 1.5K
12:51 26.05 26.05 26.05 26.05 0.1K
12:52 26.04 26.04 26.04 26.04 0.0K
12:53 26.04 26.04 26.04 26.04 0.1K
12:55 26.04 26.04 26.04 26.04 1.0K
12:56 26.04 26.04 26.01 26.04 3.2K
12:57 26.04 26.05 26.04 26.05 2.7K
12:58 26.05 26.05 26.05 26.05 0.2K
12:59 26.06 26.06 26.05 26.05 3.6K
13:00 26.00 26.04 25.93 25.97 13.8K
13:01 25.97 25.98 25.86 25.88 16.9K
13:02 25.90 25.90 25.75 25.75 17.7K
13:03 25.75 25.80 25.75 25.80 4.0K
13:04 25.80 25.99 25.80 25.99 12.3K
13:05 25.76 25.85 25.72 25.80 51.1K
13:06 25.78 25.80 25.69 25.69 2.9K
13:07 25.79 25.79 25.69 25.77 4.2K
13:08 25.80 25.89 25.80 25.89 3.5K
13:09 25.90 25.92 25.90 25.90 5.7K
13:10 25.91 25.91 25.50 25.70 42.3K
13:11 25.58 25.68 25.55 25.68 23.0K
13:12 25.68 25.68 25.62 25.63 0.8K
13:13 25.65 25.65 25.60 25.60 5.3K
13:14 25.60 25.60 25.55 25.57 4.5K
13:15 25.63 25.67 25.63 25.67 3.4K
13:16 25.55 25.66 25.55 25.63 13.0K
13:17 25.63 25.63 25.59 25.60 3.0K
13:18 25.62 25.62 25.57 25.61 5.9K
13:19 25.59 25.62 25.59 25.59 3.7K
13:20 25.56 25.59 25.51 25.51 5.6K
13:21 25.58 25.58 25.51 25.52 8.5K
13:22 25.52 25.52 25.51 25.51 4.7K
13:23 25.52 25.61 25.52 25.58 5.0K
13:24 25.63 25.64 25.59 25.63 6.3K
13:25 25.63 25.67 25.63 25.67 2.4K
13:26 25.68 25.68 25.59 25.64 6.3K
13:27 25.63 25.65 25.63 25.65 0.2K
13:28 25.65 25.66 25.65 25.66 0.1K
13:29 25.67 25.67 25.65 25.65 1.0K
13:30 25.63 25.65 25.63 25.65 0.2K
13:31 25.65 25.68 25.65 25.68 2.8K
13:32 25.68 25.68 25.68 25.68 8.9K
13:33 25.68 25.75 25.68 25.74 7.2K
13:34 25.78 25.84 25.72 25.76 13.6K
13:35 25.71 25.71 25.71 25.71 0.5K
13:36 25.69 25.76 25.69 25.76 0.9K
13:37 25.77 25.77 25.77 25.77 0.0K
13:38 25.76 25.76 25.76 25.76 0.4K
13:39 25.70 25.77 25.70 25.71 0.9K
13:40 25.71 25.71 25.71 25.71 1.2K
13:41 25.77 25.82 25.77 25.80 6.5K
13:42 25.82 25.88 25.82 25.88 3.2K
13:43 25.88 25.88 25.87 25.88 3.7K
13:44 25.77 25.79 25.73 25.73 4.7K
13:45 25.73 25.73 25.73 25.73 2.3K
13:46 25.74 25.83 25.74 25.83 12.7K
13:47 25.74 25.88 25.74 25.88 7.6K
13:48 25.90 25.94 25.90 25.91 3.2K
13:49 25.94 25.94 25.83 25.87 2.7K
13:50 25.87 25.87 25.87 25.87 0.1K
13:51 25.85 25.86 25.81 25.86 1.4K
13:52 25.87 25.87 25.81 25.81 0.4K
13:53 25.81 25.81 25.76 25.76 0.5K
13:54 25.84 25.84 25.80 25.80 0.1K
13:55 25.76 25.80 25.66 25.66 14.4K
13:56 25.69 25.70 25.66 25.70 0.8K
13:57 25.65 25.69 25.65 25.69 4.8K
13:59 25.72 25.74 25.58 25.58 10.4K
14:00 25.66 25.66 25.66 25.66 0.1K
14:01 25.62 25.62 25.62 25.62 0.1K
14:02 25.62 25.64 25.62 25.64 1.2K
14:03 25.64 25.64 25.62 25.62 0.1K
14:04 25.64 25.64 25.62 25.62 0.1K
14:05 25.58 25.58 25.58 25.58 0.0K
14:06 25.74 25.74 25.70 25.70 5.1K
14:07 25.60 25.71 25.60 25.71 3.7K
14:08 25.71 25.71 25.66 25.66 2.4K
14:09 25.71 25.71 25.71 25.71 0.1K
14:10 25.66 25.66 25.66 25.66 1.0K
14:11 25.66 25.66 25.66 25.66 0.1K
14:12 25.71 26.08 25.71 26.08 39.3K
14:13 26.09 26.09 25.93 25.93 5.5K
14:14 25.95 25.99 25.93 25.99 5.3K
14:15 26.00 26.00 25.97 25.97 0.3K
14:16 25.97 26.07 25.97 26.07 1.0K
14:17 26.07 26.08 26.07 26.08 2.9K
14:18 26.10 26.15 26.10 26.15 1.2K
14:19 26.20 26.27 26.20 26.27 6.1K
14:20 26.27 26.35 26.22 26.22 34.0K
14:21 26.30 26.30 26.15 26.25 6.8K
14:22 26.15 26.31 26.15 26.27 24.2K
14:23 26.28 26.28 26.28 26.28 0.4K
14:24 26.23 26.28 26.19 26.27 7.8K
14:25 26.27 26.27 26.21 26.27 0.3K
14:26 26.27 26.45 26.27 26.44 8.4K
14:27 26.44 26.44 26.42 26.42 1.5K
14:28 26.45 26.46 26.42 26.46 3.8K
14:29 26.45 26.46 26.43 26.43 3.7K
14:30 26.43 26.43 26.40 26.43 2.2K
14:31 26.40 26.43 26.40 26.43 2.7K
14:32 26.42 26.49 26.42 26.49 2.9K
14:33 26.44 26.48 26.44 26.45 1.0K
14:34 26.45 26.45 26.45 26.45 0.0K
14:35 26.60 26.71 26.57 26.71 33.6K
14:36 26.75 27.50 26.75 27.10 298.8K
14:37 27.19 27.19 26.73 26.90 28.4K
14:38 26.86 26.86 26.64 26.64 6.8K
14:39 26.64 26.72 26.64 26.66 1.9K
14:40 26.63 26.69 26.60 26.60 1.5K
14:41 26.55 26.57 26.55 26.57 5.7K
14:42 26.57 26.57 26.43 26.44 8.5K
14:43 26.49 26.49 26.41 26.41 1.1K
14:44 26.42 26.42 26.31 26.41 11.0K
14:45 26.41 26.47 26.41 26.41 1.1K
14:46 26.50 26.59 26.45 26.59 17.8K
14:47 26.54 26.60 26.51 26.51 3.0K
14:48 26.56 26.56 26.56 26.56 0.2K
14:49 26.56 26.56 26.51 26.56 0.5K
14:50 26.56 26.75 26.56 26.75 7.2K
14:51 26.72 26.78 26.65 26.65 6.6K
14:52 26.64 26.64 26.60 26.64 3.8K
14:53 26.57 26.62 26.57 26.62 0.7K
14:54 26.62 26.62 26.41 26.41 16.3K
14:55 26.42 26.42 26.42 26.42 1.3K
14:56 26.43 26.45 26.43 26.45 3.8K
14:57 26.43 26.45 26.43 26.45 0.2K
14:58 26.45 26.45 26.43 26.43 0.1K
14:59 26.42 26.42 26.35 26.35 5.4K
15:00 26.41 26.45 26.37 26.37 3.8K
15:01 26.37 26.40 26.36 26.40 2.9K
15:02 26.35 26.40 26.33 26.33 0.6K
15:03 26.41 26.45 26.41 26.44 3.6K
15:04 26.41 26.48 26.41 26.48 0.2K
15:05 26.43 26.56 26.43 26.49 4.8K
15:06 26.60 26.60 26.51 26.55 5.6K
15:07 26.55 26.65 26.52 26.60 34.3K
15:08 26.57 26.57 26.49 26.49 24.8K
15:09 26.49 26.50 26.47 26.48 11.0K
15:10 26.47 26.50 26.47 26.49 6.2K
15:11 26.38 26.38 26.32 26.32 38.5K
15:12 26.37 26.41 26.37 26.41 1.4K
15:13 26.41 26.41 26.30 26.31 8.3K
15:14 26.37 26.37 26.31 26.31 1.4K
15:15 26.32 26.38 26.23 26.23 20.9K
15:16 26.24 26.27 26.21 26.21 1.1K
15:17 26.20 26.28 26.20 26.28 3.8K
15:18 26.28 26.32 26.28 26.32 1.1K
15:19 26.31 26.32 26.28 26.28 47.6K
15:20 26.21 26.28 26.21 26.23 18.6K
15:21 26.23 26.28 26.23 26.28 0.5K
15:22 26.24 26.27 26.24 26.27 0.7K
15:23 26.20 26.25 26.18 26.25 19.8K
15:24 26.21 26.25 26.19 26.21 3.8K
15:25 26.24 26.30 26.24 26.30 10.8K
15:26 26.30 26.43 26.30 26.39 9.8K
15:27 26.39 26.40 26.37 26.39 17.1K
15:28 26.32 26.44 26.06 26.43 25.5K
15:29 26.15 26.35 26.06 26.34 20.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available