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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 14.99 14.99 14.99 14.99 0.2M
2024-12-30 15.30 15.30 15.30 15.30 0.2M
2024-12-27 15.64 15.64 15.62 15.62 0.1M
2024-12-26 16.00 16.00 15.94 15.94 0.1M
2024-12-24 16.50 16.50 16.27 16.27 0.2M
2024-12-23 16.95 16.95 16.61 16.61 0.1M
2024-12-20 17.29 17.29 16.94 16.95 0.1M
2024-12-19 17.51 17.51 17.29 17.29 0.1M
2024-12-18 17.93 17.93 17.64 17.64 0.1M
2024-12-17 17.95 18.00 17.95 18.00 0.2M
2024-12-16 18.34 18.34 18.32 18.32 0.2M
2024-12-13 17.64 17.99 17.29 17.99 0.1M
2024-12-12 18.20 18.20 17.64 17.64 0.1M
2024-12-11 18.58 18.58 18.00 18.00 0.1M
2024-12-10 18.21 18.22 18.21 18.22 0.3M
2024-12-09 17.20 17.87 17.20 17.87 0.1M
2024-12-06 17.51 17.52 17.51 17.52 0.3M
2024-12-05 18.18 18.22 17.87 17.87 0.3M
2024-12-04 18.62 18.62 18.24 18.24 0.3M
2024-12-03 19.00 19.00 18.62 18.62 0.3M
2024-12-02 19.20 19.20 18.78 19.00 0.7M
2024-11-29 18.25 18.95 18.25 18.95 0.5M
2024-11-28 19.00 19.29 18.63 18.63 0.8M
2024-11-27 19.00 19.00 19.00 19.00 0.2M
2024-11-26 18.10 18.10 17.00 18.10 0.8M
2024-11-25 16.65 17.24 16.65 17.24 0.4M
2024-11-22 15.50 16.48 15.40 16.42 0.9M
2024-11-21 15.92 16.69 15.46 15.70 0.4M
2024-11-19 15.24 16.49 15.24 15.92 0.6M
2024-11-18 15.92 16.50 15.16 15.71 0.4M
2024-11-14 16.05 16.68 15.52 15.92 0.4M
2024-11-13 16.70 16.89 15.89 15.89 1.0M
2024-11-12 16.77 16.78 16.20 16.73 2.3M
2024-11-11 14.46 15.99 14.46 15.99 2.0M
2024-11-08 15.23 15.23 15.23 15.23 0.4M
2024-11-07 16.45 16.75 16.04 16.04 0.8M
2024-11-06 16.59 17.40 16.59 16.89 1.6M
2024-11-05 18.00 18.00 17.47 17.47 0.3M
2024-11-04 20.00 20.00 18.39 18.39 1.2M
2024-11-01 18.75 19.36 18.55 19.36 1.3M
2024-10-31 18.01 18.44 18.01 18.44 1.2M
2024-10-30 18.13 18.13 18.13 18.13 1.4M
2024-10-29 18.31 18.51 18.31 18.51 1.7M
2024-10-28 18.69 18.69 18.69 18.69 0.1M
2024-10-25 19.08 19.08 19.08 19.08 0.0M
2024-10-24 19.47 19.47 19.47 19.47 0.1M
2024-10-23 19.87 19.87 19.87 19.87 0.0M
2024-10-22 20.28 20.28 20.28 20.28 0.0M
2024-10-21 20.70 20.70 20.70 20.70 0.0M
2024-10-18 21.13 21.13 21.13 21.13 0.1M
2024-10-17 21.57 21.57 21.57 21.57 0.0M
2024-10-16 22.02 22.02 22.02 22.02 0.2M
2024-10-15 22.47 22.47 22.47 22.47 0.0M
2024-10-14 22.93 22.93 22.93 22.93 0.1M
2024-10-11 23.40 23.40 23.40 23.40 0.1M
2024-10-10 24.85 24.85 23.88 23.88 4.0M
2024-10-09 24.37 24.37 24.37 24.37 0.0M
2024-10-08 24.87 24.87 24.87 24.87 0.0M
2024-10-07 25.38 25.38 25.38 25.38 0.2M
2024-10-04 25.90 25.90 25.90 25.90 0.0M
2024-10-03 26.43 26.43 26.43 26.43 0.1M
2024-10-01 26.97 26.97 26.97 26.97 0.1M
2024-09-30 27.53 27.53 27.53 27.53 0.2M
2024-09-27 28.10 28.10 28.10 28.10 1.6M
2024-09-26 28.68 28.68 28.68 28.68 0.2M
2024-09-25 27.32 27.32 27.32 27.32 0.2M
2024-09-24 26.02 26.02 26.02 26.02 0.2M
2024-09-23 24.79 24.79 24.79 24.79 0.3M
2024-09-20 23.61 23.61 23.61 23.61 0.4M
2024-09-19 22.49 22.49 22.49 22.49 0.4M
2024-09-18 21.42 21.42 21.42 21.42 0.7M
2024-09-17 19.48 19.48 16.21 19.48 14.4M
2024-09-16 17.71 17.71 17.71 17.71 0.2M
2024-09-13 16.87 16.87 16.87 16.87 0.4M
2024-09-12 16.07 16.07 16.07 16.07 0.3M
2024-09-11 15.31 15.31 15.31 15.31 0.3M
2024-09-10 14.59 14.59 14.59 14.59 0.3M
2024-09-09 13.90 13.90 13.90 13.90 0.3M
2024-09-06 13.24 13.24 13.24 13.24 0.4M
2024-09-05 12.61 12.61 12.61 12.61 0.6M
2024-09-04 12.01 12.01 12.01 12.01 2.7M
2024-09-03 10.90 11.44 10.90 11.44 5.7M