Skip to main content
Consecutive Commodities Limited (BOM:539091)
India flag India · Delayed Price · Currency is INR
0.980
+0.040 (4.26%)
At close: Apr 28, 2026

Consecutive Commodities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.971.030.970.980.984.26%296,177
Apr 27, 20260.931.020.920.940.94-1.05%269,765
Apr 24, 20260.960.980.920.950.95-337,910
Apr 23, 20260.950.990.910.950.953.26%207,717
Apr 22, 20260.961.010.900.920.92-6.12%311,113
Apr 21, 20261.001.030.960.980.98-2.00%103,802
Apr 20, 20261.011.040.851.001.00-384,735
Apr 17, 20260.991.040.981.001.002.04%129,757
Apr 16, 20260.981.050.970.980.981.03%210,982
Apr 15, 20260.920.990.920.970.975.43%212,967
Apr 13, 20260.950.950.880.920.92-7.07%216,805
Apr 10, 20260.951.050.900.990.9911.24%1,031,715
Apr 9, 20260.840.930.800.890.898.54%439,633
Apr 8, 20260.820.830.770.820.823.80%161,985
Apr 7, 20260.750.820.750.790.793.95%228,511
Apr 6, 20260.760.760.730.760.76-168,053
Apr 2, 20260.770.770.720.760.76-1.30%215,000
Apr 1, 20260.710.770.700.770.7713.24%169,466
Mar 30, 20260.740.740.680.680.68-8.11%497,205
Mar 27, 20260.790.790.720.740.74-5.13%831,528
Mar 25, 20260.790.800.770.780.78-1.27%125,126
Mar 24, 20260.790.790.770.790.791.28%67,127
Mar 23, 20260.800.820.760.780.78-3.70%177,849
Mar 20, 20260.800.830.790.810.811.25%156,918
Mar 19, 20260.840.840.790.800.80-2.44%215,494
Mar 18, 20260.810.840.810.820.821.23%75,015
Mar 17, 20260.920.920.780.810.81-4.71%181,100
Mar 16, 20260.800.930.770.850.858.97%546,071
Mar 13, 20260.800.800.760.780.78-178,255
Mar 12, 20260.820.820.760.780.78-2.50%297,402
Mar 11, 20260.810.820.780.800.802.56%163,664
Mar 10, 20260.790.790.750.780.78-151,751
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