Consolidated Finvest Holding

CONS
🏛️ india →
182.94
Last Update: 2025-10-07
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
2025-10-07 189.90 189.90 181.10 182.94 0.0M
2025-10-06 189.93 192.90 182.01 184.29 0.0M
2025-10-03 185.00 189.85 185.00 186.21 0.0M
2025-10-01 183.51 188.98 183.50 184.61 0.0M
2025-09-30 182.40 185.17 182.10 182.24 0.0M
2025-09-29 188.90 188.90 183.00 184.30 0.0M
2025-09-26 187.68 188.02 182.25 182.50 0.0M
2025-09-25 192.08 192.08 187.01 187.79 0.0M
2025-09-24 194.39 195.73 187.00 191.45 0.0M
2025-09-23 195.67 195.67 193.35 193.49 0.0M
2025-09-22 190.00 196.50 186.96 194.92 0.0M
2025-09-19 194.49 196.77 188.30 190.00 0.0M
2025-09-18 195.34 196.90 192.45 194.01 0.0M
2025-09-17 191.37 196.96 191.37 194.36 0.0M
2025-09-16 193.57 198.49 193.00 193.60 0.0M
2025-09-15 197.16 201.00 192.37 194.54 0.0M
2025-09-12 195.91 195.91 194.00 195.01 0.0M
2025-09-11 194.42 196.55 193.64 194.11 0.0M
2025-09-10 196.19 203.00 193.60 194.42 0.0M
2025-09-09 196.07 202.02 193.51 196.19 0.0M
2025-09-08 197.68 199.00 193.58 195.09 0.1M
2025-09-05 199.85 199.85 192.00 194.85 0.0M
2025-09-04 204.59 209.70 195.31 197.00 0.0M
2025-09-03 198.44 206.00 196.00 199.62 0.0M
2025-09-02 205.75 206.40 196.02 197.73 0.0M
2025-09-01 184.90 212.79 183.97 202.99 0.2M
2025-08-29 187.00 189.99 182.00 183.99 0.0M
2025-08-28 184.01 185.00 180.26 183.68 0.0M
2025-08-26 187.88 187.88 180.65 183.41 0.0M
2025-08-25 191.28 194.95 185.00 186.50 0.0M
2025-08-22 186.00 193.80 186.00 191.28 0.0M
2025-08-21 185.52 191.98 183.15 188.02 0.0M
2025-08-20 184.99 189.00 183.18 186.20 0.0M
2025-08-19 190.00 190.00 183.51 184.86 0.0M
2025-08-18 187.90 190.99 184.27 187.29 0.0M
2025-08-14 194.00 194.98 185.54 187.92 0.0M
2025-08-13 192.38 194.69 187.22 193.02 0.0M
2025-08-12 193.76 194.71 187.98 189.58 0.0M
2025-08-11 193.99 195.17 188.05 192.51 0.0M
2025-08-08 198.00 198.90 190.65 191.68 0.0M
2025-08-07 192.14 195.48 191.00 192.56 0.0M
2025-08-06 191.31 199.05 191.31 194.13 0.0M
2025-08-05 198.39 200.50 191.16 192.31 0.0M
2025-08-04 199.50 199.50 191.88 193.73 0.0M
2025-08-01 195.00 199.56 194.41 196.05 0.0M
2025-07-31 198.29 198.29 193.02 193.64 0.0M
2025-07-30 201.89 201.89 197.00 197.31 0.0M
2025-07-29 200.65 200.65 196.01 197.03 0.0M
2025-07-28 204.90 204.90 196.00 196.48 0.0M
2025-07-25 212.90 212.90 201.65 203.27 0.0M
2025-07-24 198.12 210.01 198.12 208.49 0.0M
2025-07-23 203.95 203.95 199.00 199.12 0.0M
2025-07-22 202.60 205.00 198.65 200.44 0.0M
2025-07-21 204.99 206.08 201.63 202.78 0.0M
2025-07-18 202.00 205.95 199.00 204.76 0.0M
2025-07-17 200.99 205.10 200.01 201.21 0.0M
2025-07-16 200.00 204.58 198.61 200.49 0.0M
2025-07-15 205.17 205.24 198.09 200.25 0.0M
2025-07-14 205.10 208.80 203.10 203.91 0.0M
2025-07-11 209.54 211.50 205.20 207.80 0.0M
2025-07-10 211.65 211.65 207.31 207.60 0.0M
2025-07-09 212.85 212.85 206.25 209.16 0.0M
2025-07-08 211.00 211.00 204.00 210.01 0.0M
2025-07-07 206.10 212.15 206.10 209.28 0.0M
2025-07-04 207.87 211.50 203.60 208.42 0.0M
2025-07-03 202.10 210.85 202.10 203.12 0.0M
2025-07-02 206.93 209.70 203.99 204.13 0.0M
2025-07-01 211.40 212.10 205.00 206.93 0.0M
2025-06-30 209.28 209.32 204.64 208.11 0.0M
2025-06-27 206.32 209.85 204.99 206.45 0.0M
2025-06-26 207.90 209.16 203.00 203.93 0.0M
2025-06-25 199.00 206.00 199.00 203.51 0.0M
2025-06-24 201.00 203.99 198.00 198.22 0.0M
2025-06-23 200.34 203.93 198.55 200.02 0.0M
2025-06-20 197.00 202.83 197.00 199.23 0.0M
2025-06-19 197.84 201.51 197.84 198.00 0.0M
2025-06-18 200.40 203.00 197.49 198.83 0.0M
2025-06-17 197.18 203.99 197.18 201.24 0.0M
2025-06-16 202.00 204.98 197.99 200.54 0.0M
2025-06-13 202.95 204.99 196.83 202.51 0.0M
2025-06-12 212.00 217.37 200.80 203.04 0.0M
2025-06-11 212.00 218.20 210.21 212.36 0.0M
2025-06-10 207.48 211.00 206.17 210.17 0.0M
2025-06-09 204.95 208.80 201.41 204.50 0.0M
2025-06-06 203.99 203.99 198.68 201.03 0.0M
2025-06-05 202.05 202.50 200.00 200.71 0.0M
2025-06-04 199.51 201.59 196.82 199.48 0.0M
2025-06-03 203.12 204.12 196.14 197.25 0.0M
2025-06-02 198.50 206.92 195.50 203.12 0.0M
2025-05-30 210.00 217.99 197.10 201.47 0.1M
2025-05-29 189.12 214.00 189.12 198.16 0.0M
2025-05-28 187.00 196.17 187.00 191.06 0.0M
2025-05-27 189.78 192.00 187.07 190.17 0.0M
2025-05-26 192.00 194.93 185.00 188.97 0.0M
2025-05-23 189.35 192.00 186.00 189.86 0.0M
2025-05-22 189.25 189.57 185.25 186.53 0.0M
2025-05-21 190.01 192.75 190.01 191.17 0.0M
2025-05-20 196.44 196.44 190.00 192.10 0.0M
2025-05-19 194.33 196.60 190.00 194.39 0.1M
2025-05-16 192.45 200.99 191.01 192.79 0.1M
2025-05-15 188.35 196.00 187.00 189.62 0.1M
2025-05-14 185.95 194.75 185.65 191.23 0.0M
2025-05-13 181.95 185.55 181.01 184.24 0.1M
2025-05-12 175.00 184.32 175.00 180.98 0.0M
2025-05-09 176.50 176.50 171.00 172.98 0.0M
2025-05-08 180.02 182.08 175.02 178.01 0.0M
2025-05-07 169.15 186.00 169.15 179.88 0.1M
2025-05-06 186.79 186.79 172.60 175.28 0.0M
2025-05-05 184.00 191.60 182.00 185.98 0.1M
2025-05-02 189.98 189.98 185.00 185.40 0.0M
2025-04-30 195.99 195.99 187.00 187.32 0.0M
2025-04-29 194.90 196.45 188.35 191.72 0.0M
2025-04-28 192.00 195.00 186.85 190.94 0.0M
2025-04-25 194.01 194.51 185.65 186.85 0.1M
2025-04-24 198.36 200.49 195.10 196.82 0.0M
2025-04-23 198.15 203.39 195.08 198.36 0.0M
2025-04-22 196.12 203.00 194.71 199.78 0.0M
2025-04-21 199.70 200.00 193.22 195.60 0.0M
2025-04-17 192.95 198.01 188.75 193.06 0.1M
2025-04-16 190.79 195.81 186.01 191.60 0.0M
2025-04-15 186.66 190.00 184.42 185.72 0.0M
2025-04-11 179.01 185.58 179.01 183.00 0.0M
2025-04-09 183.03 189.70 175.64 177.49 0.0M
2025-04-08 183.86 189.75 179.96 185.78 0.0M
2025-04-07 175.00 180.00 171.00 177.81 0.0M
2025-04-04 190.00 190.00 181.50 181.51 0.1M
2025-04-03 190.68 190.82 186.61 188.88 0.1M
2025-04-02 184.34 188.22 181.81 188.00 0.0M
2025-04-01 179.38 187.38 179.38 184.33 0.0M
2025-03-28 182.62 184.35 175.00 176.70 0.0M
2025-03-27 178.01 186.90 170.16 178.49 0.2M
2025-03-26 184.10 185.00 180.09 181.06 0.1M
2025-03-25 186.10 188.63 182.10 182.34 0.0M
2025-03-24 186.01 191.75 183.03 183.95 0.1M
2025-03-21 190.83 194.39 183.31 185.31 0.0M
2025-03-20 189.40 199.12 182.85 185.18 0.0M
2025-03-19 176.91 187.68 176.49 185.24 0.0M
2025-03-18 174.50 178.00 174.50 175.70 0.0M
2025-03-17 176.05 178.00 176.00 176.01 0.0M
2025-03-13 179.00 179.84 172.21 174.99 0.0M
2025-03-12 183.35 184.78 176.01 176.99 0.0M
2025-03-11 178.00 207.00 176.43 185.93 0.2M
2025-03-10 184.00 184.00 172.82 173.23 0.0M
2025-03-07 178.40 185.98 173.85 178.99 0.0M
2025-03-06 173.48 184.00 172.02 178.82 0.0M
2025-03-05 161.59 171.90 161.59 171.35 0.0M
2025-03-04 160.05 166.55 160.05 164.89 0.0M
2025-03-03 170.40 170.40 160.00 160.49 0.0M
2025-02-28 173.00 174.99 163.05 165.21 0.0M
2025-02-27 180.18 182.99 170.00 173.82 0.0M
2025-02-25 181.08 183.60 180.00 180.18 0.0M
2025-02-24 180.05 186.90 179.00 181.08 0.0M
2025-02-21 185.14 187.71 180.20 181.63 0.0M
2025-02-20 186.85 187.00 181.99 184.69 0.0M
2025-02-19 178.48 184.50 178.48 180.77 0.0M
2025-02-18 191.15 191.15 180.00 180.43 0.0M
2025-02-17 186.00 191.53 183.00 184.73 0.0M
2025-02-14 193.85 198.00 186.07 190.20 0.0M
2025-02-13 200.90 200.90 185.01 187.34 0.0M
2025-02-12 189.97 199.97 180.00 193.35 0.0M
2025-02-11 198.00 198.95 186.82 189.97 0.0M
2025-02-10 200.00 202.38 195.11 197.10 0.0M
2025-02-07 201.12 204.04 195.00 195.61 0.0M
2025-02-06 208.41 208.41 200.00 201.12 0.0M
2025-02-05 202.00 205.00 196.92 202.17 0.0M
2025-02-04 200.85 200.85 195.61 199.55 0.0M
2025-02-03 192.45 201.40 192.45 194.46 0.0M
2025-02-01 206.78 206.78 193.22 197.19 0.0M
2025-01-31 194.52 208.00 194.52 202.45 0.0M
2025-01-30 193.61 201.41 192.00 193.58 0.0M
2025-01-29 192.79 198.55 190.00 193.25 0.0M
2025-01-28 194.00 200.69 190.00 191.93 0.0M
2025-01-27 212.40 212.40 194.00 194.32 0.0M
2025-01-24 212.25 221.00 201.21 203.24 0.0M
2025-01-23 209.70 230.00 204.00 211.61 0.3M
2025-01-22 200.00 200.00 196.00 196.19 0.0M
2025-01-21 204.00 205.98 195.37 197.21 0.0M
2025-01-20 204.91 205.99 199.10 202.15 0.0M
2025-01-17 200.91 201.00 193.00 197.15 0.0M
2025-01-16 197.68 202.65 195.99 196.97 0.0M
2025-01-15 196.09 199.36 192.81 197.92 0.0M
2025-01-14 189.00 197.68 189.00 192.54 0.0M
2025-01-13 204.92 204.92 188.00 189.37 0.0M
2025-01-10 203.00 210.19 200.00 200.37 0.0M
2025-01-09 203.15 212.44 203.00 203.19 0.0M
2025-01-08 205.35 211.24 205.00 205.25 0.0M
2025-01-07 205.15 214.95 205.15 207.52 0.0M
2025-01-06 210.15 214.73 207.16 208.41 0.0M
2025-01-03 210.25 214.40 210.25 212.69 0.0M
2025-01-02 213.99 215.98 210.00 212.23 0.0M
2025-01-01 212.90 214.98 209.02 210.16 0.0M