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 30.5K
09:15 27.10 27.50 27.10 27.50 72.6K
09:16 27.50 27.50 27.26 27.29 40.6K
09:17 27.12 27.12 27.01 27.01 17.3K
09:18 27.00 27.00 26.85 26.92 37.5K
09:19 26.92 26.92 26.77 26.77 7.7K
09:20 26.88 26.88 26.68 26.76 34.8K
09:21 26.72 26.89 26.68 26.89 10.7K
09:22 26.91 27.10 26.81 26.81 34.8K
09:23 26.82 26.98 26.82 26.98 7.7K
09:24 26.98 26.98 26.80 26.80 16.9K
09:25 26.77 26.92 26.77 26.78 10.8K
09:26 26.81 26.92 26.81 26.91 4.5K
09:27 26.87 26.91 26.87 26.88 3.7K
09:28 26.83 26.84 26.76 26.79 10.1K
09:29 26.74 26.77 26.74 26.76 3.8K
09:30 26.76 26.76 26.70 26.72 2.8K
09:31 26.72 26.72 26.54 26.65 17.3K
09:32 26.61 26.64 26.53 26.53 17.2K
09:33 26.63 26.63 26.54 26.55 5.0K
09:34 26.58 26.62 26.45 26.45 22.9K
09:35 26.39 26.44 26.31 26.33 13.5K
09:36 26.37 26.45 26.37 26.43 7.5K
09:37 26.42 26.47 26.39 26.42 9.4K
09:38 26.40 26.43 26.39 26.43 7.4K
09:39 26.43 26.52 26.42 26.52 2.3K
09:40 26.52 26.55 26.50 26.50 8.7K
09:41 26.50 26.64 26.40 26.64 6.6K
09:42 26.65 26.65 26.55 26.58 16.7K
09:43 26.62 26.68 26.62 26.65 2.7K
09:44 26.65 26.65 26.58 26.58 1.3K
09:45 26.63 26.66 26.62 26.64 5.7K
09:46 26.63 26.63 26.63 26.63 1.1K
09:47 26.63 26.64 26.63 26.64 4.0K
09:48 26.63 26.63 26.56 26.56 2.9K
09:49 26.59 26.60 26.59 26.60 0.4K
09:50 26.60 26.65 26.59 26.59 2.4K
09:51 26.59 26.60 26.59 26.60 2.5K
09:52 26.60 26.74 26.60 26.74 37.0K
09:53 26.70 26.71 26.67 26.67 2.1K
09:54 26.63 26.67 26.62 26.62 0.2K
09:55 26.66 26.66 26.54 26.55 19.5K
09:56 26.54 26.55 26.51 26.51 0.3K
09:57 26.51 26.60 26.51 26.59 6.8K
09:58 26.60 26.64 26.60 26.64 1.4K
09:59 26.64 26.64 26.62 26.63 1.9K
10:00 26.63 26.64 26.60 26.63 0.9K
10:01 26.58 26.58 26.53 26.54 5.3K
10:02 26.54 26.59 26.54 26.59 1.1K
10:03 26.55 26.55 26.55 26.55 0.0K
10:04 26.41 26.55 26.41 26.55 9.2K
10:05 26.55 26.58 26.55 26.58 9.3K
10:06 26.52 26.58 26.50 26.50 6.2K
10:07 26.49 26.49 26.46 26.46 0.5K
10:08 26.44 26.49 26.43 26.49 25.9K
10:09 26.49 26.50 26.49 26.50 1.0K
10:10 26.49 26.54 26.49 26.54 2.5K
10:11 26.54 26.59 26.54 26.59 2.7K
10:12 26.59 26.60 26.54 26.54 14.2K
10:13 26.59 26.59 26.54 26.54 2.0K
10:14 26.54 26.55 26.50 26.50 5.5K
10:15 26.55 26.56 26.51 26.51 3.7K
10:16 26.50 26.50 26.45 26.49 8.6K
10:17 26.49 26.49 26.43 26.48 0.6K
10:18 26.48 26.48 26.43 26.43 1.0K
10:19 26.47 26.47 26.41 26.46 0.6K
10:20 26.46 26.46 26.41 26.46 1.7K
10:21 26.46 26.46 26.42 26.42 0.4K
10:22 26.46 26.46 26.45 26.45 0.7K
10:23 26.45 26.45 26.45 26.45 0.0K
10:24 26.45 26.45 26.45 26.45 0.1K
10:25 26.52 26.52 26.52 26.52 5.0K
10:26 26.52 26.53 26.50 26.53 1.5K
10:27 26.50 26.52 26.50 26.52 0.1K
10:28 26.51 26.57 26.51 26.57 3.1K
10:29 26.57 26.60 26.57 26.60 1.4K
10:30 26.57 26.57 26.57 26.57 0.2K
10:31 26.60 26.60 26.60 26.60 0.2K
10:32 26.60 26.60 26.60 26.60 3.0K
10:33 26.60 26.60 26.60 26.60 1.4K
10:34 26.58 26.59 26.58 26.58 3.3K
10:35 26.52 26.52 26.52 26.52 0.0K
10:36 26.52 26.58 26.52 26.58 0.3K
10:37 26.55 26.55 26.55 26.55 0.1K
10:38 26.51 26.55 26.51 26.55 0.1K
10:39 26.55 26.55 26.51 26.51 0.3K
10:40 26.50 26.50 26.50 26.50 1.1K
10:41 26.50 26.50 26.45 26.45 1.0K
10:42 26.45 26.45 26.45 26.45 0.3K
10:43 26.46 26.50 26.46 26.50 1.1K
10:44 26.50 26.58 26.50 26.58 14.4K
10:45 26.58 26.58 26.58 26.58 0.2K
10:46 26.59 26.59 26.54 26.58 0.8K
10:47 26.58 26.58 26.52 26.52 2.5K
10:48 26.59 26.60 26.59 26.60 1.2K
10:49 26.59 26.59 26.59 26.59 0.3K
10:50 26.56 26.59 26.56 26.59 0.2K
10:51 26.56 26.59 26.51 26.51 21.3K
10:52 26.52 26.52 26.49 26.50 4.7K
10:53 26.50 26.50 26.40 26.50 1.4K
10:54 26.45 26.45 26.45 26.45 0.1K
10:55 26.50 26.50 26.50 26.50 0.3K
10:56 26.49 26.49 26.40 26.40 4.3K
10:57 26.33 26.39 26.33 26.34 4.3K
10:58 26.30 26.30 26.25 26.27 19.2K
10:59 26.29 26.34 26.29 26.34 0.5K
11:00 26.38 26.38 26.38 26.38 1.2K
11:01 26.31 26.31 26.31 26.31 2.0K
11:02 26.38 26.38 26.31 26.38 0.3K
11:03 26.38 26.38 26.32 26.32 1.5K
11:04 26.30 26.31 26.30 26.31 2.6K
11:05 26.31 26.32 26.31 26.32 2.8K
11:06 26.37 26.37 26.32 26.37 0.1K
11:08 26.37 26.39 26.37 26.39 1.3K
11:09 26.37 26.37 26.33 26.33 0.1K
11:10 26.37 26.37 26.37 26.37 0.0K
11:11 26.37 26.37 26.33 26.36 0.1K
11:13 26.35 26.36 26.34 26.35 0.4K
11:14 26.40 26.45 26.40 26.45 3.3K
11:15 26.46 26.51 26.41 26.51 4.6K
11:16 26.60 26.60 26.54 26.54 22.7K
11:17 26.59 26.59 26.59 26.59 0.2K
11:18 26.59 26.59 26.51 26.51 3.6K
11:19 26.50 26.56 26.50 26.56 0.6K
11:20 26.55 26.58 26.55 26.57 0.5K
11:21 26.57 26.57 26.57 26.57 0.0K
11:22 26.58 26.58 26.58 26.58 2.8K
11:23 26.58 26.58 26.48 26.48 0.7K
11:24 26.55 26.58 26.54 26.58 0.9K
11:25 26.53 26.53 26.53 26.53 0.4K
11:26 26.53 26.57 26.53 26.57 0.7K
11:27 26.53 26.57 26.53 26.57 0.1K
11:28 26.57 26.57 26.57 26.57 0.0K
11:29 26.53 26.57 26.53 26.57 0.1K
11:30 26.54 26.54 26.54 26.54 0.1K
11:31 26.53 26.65 26.53 26.65 5.3K
11:32 26.68 26.70 26.68 26.70 13.3K
11:33 26.74 26.75 26.74 26.75 1.7K
11:34 26.75 26.75 26.70 26.70 15.1K
11:35 26.70 26.71 26.70 26.70 7.4K
11:36 26.70 26.70 26.70 26.70 0.1K
11:37 26.70 26.70 26.70 26.70 0.0K
11:38 26.70 26.71 26.70 26.71 2.5K
11:39 26.71 26.71 26.38 26.41 26.8K
11:40 26.44 26.51 26.44 26.51 0.3K
11:41 26.50 26.51 26.50 26.51 1.6K
11:42 26.49 26.49 26.49 26.49 0.0K
11:43 26.46 26.49 26.46 26.49 0.1K
11:44 26.49 26.49 26.49 26.49 2.3K
11:45 26.49 26.49 26.49 26.49 0.1K
11:46 26.49 26.49 26.47 26.47 3.3K
11:47 26.43 26.47 26.43 26.47 1.1K
11:48 26.47 26.47 26.41 26.41 2.2K
11:50 26.41 26.41 26.41 26.41 0.1K
11:51 26.42 26.42 26.42 26.42 0.2K
11:52 26.42 26.46 26.42 26.46 0.2K
11:53 26.49 26.58 26.49 26.58 4.7K
11:54 26.58 26.58 26.58 26.58 0.6K
11:55 26.58 26.58 26.54 26.58 1.3K
11:56 26.58 26.58 26.52 26.58 2.6K
11:57 26.57 26.59 26.51 26.59 0.7K
11:58 26.60 26.60 26.60 26.60 0.0K
11:59 26.60 26.60 26.55 26.60 0.1K
12:00 26.55 26.55 26.55 26.55 0.8K
12:01 26.55 26.55 26.55 26.55 0.1K
12:03 26.58 26.58 26.58 26.58 0.0K
12:04 26.58 26.58 26.58 26.58 0.1K
12:05 26.58 26.58 26.55 26.58 0.4K
12:07 26.55 26.58 26.55 26.58 0.1K
12:08 26.58 26.58 26.55 26.55 0.8K
12:09 26.55 26.55 26.55 26.55 1.0K
12:10 26.55 26.55 26.55 26.55 1.1K
12:11 26.54 26.55 26.54 26.55 0.1K
12:12 26.54 26.54 26.52 26.52 0.3K
12:13 26.55 26.55 26.55 26.55 0.3K
12:14 26.50 26.53 26.50 26.53 0.5K
12:15 26.50 26.54 26.50 26.54 0.3K
12:16 26.54 26.54 26.50 26.53 0.4K
12:17 26.58 26.58 26.47 26.47 20.0K
12:18 26.44 26.44 26.43 26.44 1.3K
12:19 26.49 26.49 26.49 26.49 1.7K
12:21 26.49 26.49 26.48 26.48 0.1K
12:22 26.49 26.49 26.43 26.43 0.3K
12:23 26.48 26.48 26.48 26.48 0.0K
12:24 26.48 26.48 26.43 26.48 0.2K
12:25 26.42 26.43 26.42 26.43 0.9K
12:26 26.48 26.48 26.48 26.48 2.6K
12:27 26.49 26.49 26.42 26.48 1.3K
12:28 26.48 26.52 26.48 26.51 1.8K
12:29 26.51 26.51 26.51 26.51 0.9K
12:30 26.43 26.51 26.43 26.44 1.2K
12:31 26.40 26.40 26.38 26.38 12.3K
12:32 26.32 26.32 26.29 26.30 17.8K
12:33 26.30 26.30 26.30 26.30 2.6K
12:34 26.30 26.35 26.30 26.35 0.9K
12:35 26.35 26.35 26.24 26.25 10.1K
12:36 26.25 26.32 26.25 26.30 2.6K
12:37 26.35 26.35 26.26 26.27 2.8K
12:38 26.35 26.35 26.35 26.35 0.0K
12:39 26.27 26.35 26.27 26.32 2.6K
12:40 26.32 26.32 26.29 26.32 0.5K
12:41 26.32 26.32 26.32 26.32 0.1K
12:42 26.30 26.35 26.30 26.35 0.9K
12:43 26.37 26.37 26.37 26.37 0.1K
12:44 26.37 26.45 26.36 26.36 3.8K
12:45 26.32 26.32 26.27 26.32 1.1K
12:46 26.32 26.32 26.32 26.32 0.0K
12:47 26.32 26.32 26.29 26.32 0.7K
12:48 26.34 26.34 26.32 26.32 0.4K
12:49 26.32 26.38 26.28 26.38 0.5K
12:50 26.39 26.39 26.33 26.39 1.3K
12:51 26.39 26.39 26.39 26.39 0.3K
12:52 26.39 26.39 26.38 26.38 1.0K
12:53 26.36 26.36 26.33 26.33 1.1K
12:54 26.37 26.37 26.37 26.37 0.8K
12:55 26.37 26.37 26.37 26.37 0.2K
12:56 26.41 26.41 26.41 26.41 1.4K
12:57 26.41 26.41 26.35 26.35 1.2K
12:58 26.39 26.40 26.39 26.40 0.1K
12:59 26.39 26.39 26.35 26.35 0.0K
13:00 26.39 26.39 26.39 26.39 0.0K
13:02 26.41 26.41 26.33 26.33 1.4K
13:03 26.41 26.41 26.41 26.41 0.1K
13:04 26.41 26.41 26.41 26.41 0.0K
13:05 26.39 26.42 26.39 26.42 2.1K
13:06 26.42 26.42 26.42 26.42 0.5K
13:08 26.42 26.45 26.42 26.45 0.2K
13:09 26.40 26.42 26.30 26.42 12.0K
13:10 26.37 26.37 26.32 26.32 0.5K
13:11 26.36 26.36 26.36 26.36 0.2K
13:12 26.26 26.35 26.26 26.27 3.0K
13:13 26.28 26.28 26.28 26.28 0.0K
13:14 26.33 26.33 26.33 26.33 0.0K
13:15 26.33 26.33 26.26 26.26 0.1K
13:16 26.25 26.31 26.25 26.31 7.5K
13:17 26.31 26.37 26.31 26.37 1.3K
13:18 26.34 26.37 26.34 26.37 0.5K
13:19 26.37 26.37 26.33 26.33 0.4K
13:20 26.31 26.31 26.27 26.27 0.6K
13:21 26.35 26.35 26.35 26.35 0.0K
13:22 26.35 26.35 26.34 26.34 0.0K
13:23 26.31 26.34 26.31 26.31 0.1K
13:24 26.30 26.30 26.29 26.29 0.4K
13:25 26.29 26.30 26.27 26.30 2.5K
13:26 26.30 26.31 26.23 26.23 5.3K
13:27 26.22 26.22 26.22 26.22 2.2K
13:28 26.27 26.27 26.27 26.27 0.0K
13:29 26.27 26.32 26.22 26.27 8.7K
13:30 26.27 26.27 26.27 26.27 0.0K
13:31 26.30 26.34 26.30 26.34 2.8K
13:32 26.31 26.31 26.31 26.31 0.2K
13:33 26.30 26.34 26.30 26.34 0.4K
13:34 26.34 26.34 26.34 26.34 0.7K
13:35 26.30 26.33 26.30 26.30 1.3K
13:36 26.33 26.33 26.30 26.30 4.2K
13:37 26.32 26.32 26.23 26.25 6.5K
13:38 26.24 26.24 26.15 26.19 3.5K
13:39 26.19 26.19 26.19 26.19 0.3K
13:40 26.19 26.19 26.15 26.15 0.9K
13:41 26.21 26.21 26.16 26.16 5.1K
13:42 26.15 26.20 26.15 26.20 1.0K
13:43 26.15 26.21 26.15 26.21 8.4K
13:44 26.21 26.21 26.21 26.21 1.1K
13:45 26.23 26.23 26.23 26.23 2.0K
13:46 26.23 26.23 26.18 26.18 0.3K
13:47 26.22 26.22 26.16 26.16 7.0K
13:48 26.21 26.21 26.16 26.16 0.1K
13:49 26.21 26.21 26.21 26.21 0.2K
13:50 26.17 26.22 26.17 26.22 3.4K
13:51 26.17 26.22 26.17 26.22 0.4K
13:52 26.20 26.20 26.20 26.20 0.4K
13:53 26.16 26.19 26.16 26.19 1.1K
13:54 26.20 26.20 26.20 26.20 0.1K
13:55 26.16 26.20 26.16 26.20 1.5K
13:56 26.20 26.20 26.20 26.20 0.1K
13:57 26.20 26.22 26.20 26.22 1.3K
13:58 26.22 26.23 26.20 26.23 1.0K
13:59 26.20 26.20 26.20 26.20 1.0K
14:00 26.20 26.20 26.20 26.20 0.0K
14:01 26.21 26.24 26.21 26.24 0.3K
14:02 26.25 26.25 26.25 26.25 0.5K
14:03 26.20 26.20 26.20 26.20 0.5K
14:04 26.20 26.25 26.20 26.25 2.1K
14:05 26.21 26.27 26.21 26.27 0.5K
14:06 26.25 26.25 26.20 26.24 1.0K
14:07 26.24 26.24 26.24 26.24 0.1K
14:08 26.23 26.23 26.23 26.23 0.4K
14:09 26.23 26.23 26.23 26.23 0.1K
14:10 26.20 26.20 26.20 26.20 2.0K
14:11 26.20 26.20 26.16 26.16 9.7K
14:12 26.16 26.18 26.16 26.18 1.3K
14:13 26.18 26.18 26.16 26.18 1.2K
14:14 26.16 26.16 26.15 26.15 7.6K
14:15 26.16 26.16 26.16 26.16 2.5K
14:16 26.15 26.15 26.15 26.15 0.1K
14:17 26.16 26.16 26.15 26.16 2.0K
14:18 26.16 26.16 26.15 26.15 4.5K
14:19 26.12 26.12 26.12 26.12 3.7K
14:20 26.11 26.11 26.11 26.11 1.3K
14:21 26.16 26.16 26.12 26.12 4.9K
14:22 26.16 26.19 26.16 26.19 0.7K
14:23 26.21 26.21 26.14 26.15 1.5K
14:24 26.15 26.28 26.15 26.20 4.1K
14:25 26.28 26.31 26.28 26.31 4.0K
14:26 26.29 26.33 26.22 26.22 2.5K
14:27 26.28 26.28 26.28 26.28 0.0K
14:28 26.26 26.26 26.26 26.26 0.2K
14:29 26.29 26.29 26.29 26.29 2.5K
14:30 26.22 26.22 26.22 26.22 0.0K
14:32 26.22 26.24 26.22 26.24 0.0K
14:33 26.21 26.28 26.21 26.28 0.9K
14:35 26.28 26.29 26.28 26.29 1.6K
14:36 26.25 26.28 26.25 26.28 1.0K
14:37 26.24 26.24 26.18 26.21 3.5K
14:40 26.25 26.25 26.25 26.25 0.9K
14:41 26.22 26.22 26.22 26.22 1.9K
14:42 26.22 26.26 26.22 26.26 0.2K
14:43 26.25 26.25 26.21 26.21 1.3K
14:44 26.21 26.22 26.19 26.19 5.4K
14:45 26.19 26.19 26.19 26.19 0.0K
14:46 26.19 26.19 26.19 26.19 0.4K
14:47 26.19 26.19 26.19 26.19 0.0K
14:49 26.24 26.24 26.21 26.21 0.9K
14:50 26.24 26.24 26.16 26.16 1.0K
14:51 26.16 26.16 26.16 26.16 0.1K
14:52 26.15 26.23 26.15 26.23 3.4K
14:53 26.24 26.26 26.23 26.23 0.8K
14:54 26.26 26.26 26.23 26.23 0.1K
14:55 26.23 26.25 26.23 26.25 0.5K
14:56 26.25 26.26 26.25 26.26 1.3K
14:57 26.30 26.30 26.18 26.18 3.7K
14:58 26.20 26.20 26.16 26.16 4.8K
15:00 26.24 26.24 26.24 26.24 0.0K
15:01 26.20 26.30 26.20 26.21 3.0K
15:02 26.29 26.29 26.29 26.29 0.0K
15:03 26.21 26.21 26.21 26.21 0.0K
15:04 26.25 26.26 26.21 26.21 3.1K
15:05 26.21 26.21 26.21 26.21 0.1K
15:06 26.26 26.26 26.15 26.18 6.8K
15:07 26.21 26.21 26.21 26.21 0.0K
15:08 26.21 26.21 26.16 26.16 1.6K
15:09 26.16 26.20 26.16 26.20 2.2K
15:10 26.16 26.16 26.13 26.13 15.5K
15:11 26.15 26.15 26.14 26.14 1.2K
15:12 26.13 26.14 26.13 26.14 0.6K
15:13 26.14 26.14 26.13 26.14 4.3K
15:14 26.15 26.15 26.05 26.05 22.1K
15:15 26.05 26.09 26.00 26.00 32.4K
15:16 26.00 26.01 25.87 25.87 16.2K
15:17 25.88 25.92 25.71 25.71 23.9K
15:18 25.68 25.68 25.61 25.62 7.5K
15:19 25.82 26.10 25.81 26.10 28.9K
15:20 26.10 26.10 26.10 26.10 11.5K
15:21 26.14 26.14 26.10 26.14 1.6K
15:22 26.15 26.15 26.11 26.11 2.2K
15:23 26.14 26.15 26.03 26.06 3.0K
15:24 26.04 26.05 26.01 26.05 4.7K
15:25 25.99 26.14 25.99 26.14 9.4K
15:26 26.14 26.16 26.10 26.12 3.1K
15:27 26.10 26.15 26.10 26.15 7.8K
15:28 26.15 26.15 26.01 26.15 33.5K
15:29 26.15 26.30 26.04 26.04 22.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available