Skip to main content
Consecutive Commodities Limited (BOM:539091)
India flag India · Delayed Price · Currency is INR
0.780
-0.010 (-1.27%)
At close: Mar 9, 2026

Consecutive Commodities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.790.800.710.780.78-1.27%378,950
Mar 6, 20260.820.820.790.790.79-2.47%106,109
Mar 5, 20260.780.830.760.810.815.19%186,820
Mar 4, 20260.810.830.710.770.77-4.94%416,516
Mar 2, 20260.850.860.750.810.81-5.81%453,478
Feb 27, 20260.860.890.850.860.86-1.15%222,360
Feb 26, 20260.860.890.850.870.87-1.14%187,600
Feb 25, 20260.890.910.850.880.88-1.12%320,083
Feb 24, 20260.920.920.860.890.89-1.11%200,759
Feb 23, 20260.900.930.890.900.90-37,649
Feb 20, 20260.930.930.890.900.90-2.17%106,077
Feb 19, 20260.910.930.900.920.921.10%129,080
Feb 18, 20260.920.930.910.910.91-162,478
Feb 17, 20260.900.930.900.910.912.25%148,760
Feb 16, 20260.910.920.850.890.89-2.20%196,293
Feb 13, 20260.930.930.900.910.91-1.09%184,721
Feb 12, 20260.900.930.900.920.922.22%136,377
Feb 11, 20260.900.930.890.900.90-3.23%200,470
Feb 10, 20260.940.940.830.930.93-337,111
Feb 9, 20260.940.950.910.930.93-178,820
Feb 6, 20260.960.960.900.930.93-2.11%129,492
Feb 5, 20260.950.970.890.950.95-1.04%323,358
Feb 4, 20260.910.990.900.960.966.67%245,270
Feb 3, 20260.910.950.890.900.90-290,921
Feb 2, 20260.920.960.890.900.902.27%195,013
Feb 1, 20260.890.920.810.880.88-4.35%328,715
Jan 30, 20260.880.930.880.920.924.55%215,047
Jan 29, 20260.951.000.800.880.88-10.20%1,077,074
Jan 28, 20260.931.040.930.980.986.52%287,428
Jan 27, 20260.960.980.870.920.92-7.07%617,284
Jan 23, 20261.001.010.990.990.99-1.00%116,885
Jan 22, 20260.991.020.991.001.00-179,420
Jan 21, 20261.001.010.981.001.00-340,713
Jan 20, 20261.021.020.981.001.001.01%366,437
Jan 19, 20261.011.040.980.990.99-1.98%355,745
Jan 16, 20261.041.051.001.011.01-0.98%164,262
Jan 14, 20261.031.050.981.021.020.99%317,889
Jan 13, 20261.011.060.981.011.01-0.98%239,859
Jan 12, 20261.051.050.991.021.02-2.86%336,684
Jan 9, 20261.071.071.041.051.05-0.94%155,548
Jan 8, 20261.071.141.051.061.06-274,844
Jan 7, 20261.071.071.051.061.06-0.93%193,513
Jan 6, 20261.051.091.051.071.07-197,447
Jan 5, 20261.071.091.041.071.07-219,823
Jan 2, 20261.111.111.051.071.07-2.73%377,611
Jan 1, 20261.041.241.041.101.104.76%302,175
Dec 31, 20251.071.071.041.051.05-1.87%269,060
Dec 30, 20251.061.081.051.071.070.94%197,877
Dec 29, 20251.071.091.061.061.06-0.93%230,399
Dec 26, 20251.061.091.061.071.07-186,416
Dec 24, 20251.081.101.071.071.07-0.93%114,599
Dec 23, 20251.121.151.071.081.08-3.57%295,210
Dec 22, 20251.081.161.071.121.124.67%282,588
Dec 19, 20251.071.091.051.071.07-157,383
Dec 18, 20251.091.091.061.071.07-88,817
Dec 17, 20251.081.101.061.071.07-1.83%254,580
Dec 16, 20251.081.101.081.091.09-0.91%142,446
Dec 15, 20251.081.101.081.101.10-227,404
Dec 12, 20251.111.111.081.101.100.92%123,793
Dec 11, 20251.101.111.081.091.09-228,885
Dec 10, 20251.111.111.081.091.09-1.80%176,423
Dec 9, 20251.091.131.091.111.111.83%117,788
Dec 8, 20251.121.131.081.091.09-1.80%206,684
Dec 5, 20251.141.141.101.111.11-166,221
Dec 4, 20251.121.141.101.111.11-1.77%205,752
Dec 3, 20251.181.181.111.131.13-162,554
Dec 2, 20251.101.201.081.131.134.63%242,874
Dec 1, 20251.131.131.051.081.08-2.70%333,033
Nov 28, 20251.131.131.111.111.11-88,082
Nov 27, 20251.131.131.111.111.11-185,688
Nov 26, 20251.111.161.111.111.11-0.89%225,318
Nov 25, 20251.121.141.121.121.120.90%193,987
Nov 24, 20251.151.151.101.111.11-2.63%256,651
Nov 21, 20251.141.161.121.141.14-149,594
Nov 20, 20251.141.151.131.141.140.88%115,895
Nov 19, 20251.131.151.121.131.13-244,286
Nov 18, 20251.151.151.121.131.13-96,617
Nov 17, 20251.151.161.131.131.13-0.88%301,764
Nov 14, 20251.151.161.131.141.140.88%246,980
Nov 13, 20251.151.161.131.131.13-0.88%276,171
Nov 12, 20251.161.161.131.141.141.79%248,795
Nov 11, 20251.151.161.121.121.12-2.61%345,559
Nov 10, 20251.151.191.131.151.151.77%210,519
Nov 7, 20251.151.151.111.131.13-362,855
Nov 6, 20251.131.151.111.131.13-2.59%317,981
Nov 4, 20251.161.181.131.161.16-221,534
Nov 3, 20251.181.181.121.161.160.87%194,935
Oct 31, 20251.151.181.121.151.15-0.86%352,603
Oct 30, 20251.161.171.141.161.16-249,191
Oct 29, 20251.181.181.151.161.16-0.85%249,136
Oct 28, 20251.181.191.161.171.17-292,109
Oct 27, 20251.201.211.151.171.17-1.68%129,037
Oct 24, 20251.191.211.181.191.19-82,430
Oct 23, 20251.211.211.181.191.19-308,640
Oct 21, 20251.211.211.181.191.190.85%145,330
Oct 20, 20251.191.211.171.181.18-152,528
Oct 17, 20251.221.221.161.181.18-0.84%395,377
Oct 16, 20251.221.271.171.191.19-2.46%351,817
Oct 15, 20251.231.271.071.221.22-0.81%153,501
Oct 14, 20251.261.311.221.231.23-1.60%304,683