Skip to main content
Consolidated Finvest & Holdings Limited (NSE:CONSOFINVT)
India flag India · Delayed Price · Currency is INR
228.85
+3.71 (1.65%)
Apr 29, 2026, 9:15 AM IST

NSE:CONSOFINVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026222.00227.00219.21222.00--1.33%524
Apr 27, 2026226.60228.88218.00225.00225.002.38%5,299
Apr 24, 2026223.13224.00216.00219.76219.76-0.17%3,441
Apr 23, 2026223.28223.28218.00220.13220.13-1.45%1,146
Apr 22, 2026223.09225.99218.30223.38223.380.13%4,698
Apr 21, 2026222.12226.48220.00223.09223.09-0.41%1,735
Apr 20, 2026231.90231.90218.00224.01224.01-1.05%2,752
Apr 17, 2026226.68231.94219.71226.38226.382.12%3,264
Apr 16, 2026226.90226.97219.00221.68221.680.26%5,277
Apr 15, 2026224.97224.97216.05221.10221.100.74%4,655
Apr 13, 2026216.60226.90216.60219.47219.47-0.20%4,829
Apr 10, 2026219.80224.78215.00219.91219.911.52%2,581
Apr 9, 2026224.99224.99207.00216.61216.610.88%2,022
Apr 8, 2026212.60214.72207.00214.72214.725.00%8,890
Apr 7, 2026206.10206.10200.00204.50204.50-0.78%2,123
Apr 6, 2026213.40213.40200.00206.10206.10-1.52%7,450
Apr 2, 2026200.01214.00196.01209.29209.291.81%1,103
Apr 1, 2026201.00206.85200.00205.57205.574.35%5,101
Mar 30, 2026197.01204.99197.00197.00197.00-5.00%13,067
Mar 27, 2026210.01210.01207.10207.36207.36-4.88%6,172
Mar 25, 2026210.49225.48208.01218.00218.001.50%933
Mar 24, 2026214.00219.50205.00214.78214.782.29%2,696
Mar 23, 2026214.01224.89209.00209.97209.97-4.40%4,061
Mar 20, 2026221.95224.99218.00219.64219.64-0.06%6,047
Mar 19, 2026226.99226.99214.34219.78219.78-2.59%4,411
Mar 18, 2026224.00229.89224.00225.62225.62-0.50%1,255
Mar 17, 2026224.00228.79224.00226.75226.750.63%1,352
Mar 16, 2026226.00230.00224.00225.32225.320.01%3,308
Mar 13, 2026228.00232.50224.00225.29225.29-1.32%3,805
Mar 12, 2026229.25233.88225.95228.30228.300.08%463,455
Mar 11, 2026235.75235.75228.00228.11228.11-1.49%10,172
Mar 10, 2026235.95235.95227.01231.56231.561.85%5,502
Mar 9, 2026225.00240.19224.00227.36227.36-0.61%30,266
Mar 6, 2026234.44234.44226.00228.76228.76-1.43%1,026
Mar 5, 2026222.00234.56220.00232.08232.083.55%4,828
Mar 4, 2026220.42229.41219.05224.13224.13-2.79%11,094
Mar 2, 2026223.01234.00222.98230.57230.57-1.76%20,658
Feb 27, 2026230.01243.50228.13234.71234.71-2.26%13,930
Feb 26, 2026238.00245.19238.00240.13240.130.05%9,787
Feb 25, 2026240.00245.00240.00240.00240.00-0.01%9,874
Feb 24, 2026230.01242.50228.02240.02240.020.01%87,821
Feb 23, 2026242.92243.17239.40240.00240.00-40,106
Feb 20, 2026241.70243.39239.67240.00240.00-88,481
Feb 19, 2026243.90243.90236.20240.00240.00-94,482
Feb 18, 2026240.70244.99238.05240.00240.00-0.03%13,634
Feb 17, 2026239.03245.95237.74240.07240.070.44%17,215
Feb 16, 2026233.50242.00232.41239.03239.031.70%121,789
Feb 13, 2026240.80240.80228.85235.04235.04-1.98%101,900
Feb 12, 2026233.10241.55227.00239.80239.802.14%79,273
Feb 11, 2026236.00242.00231.00234.77234.77-0.33%42,245
Feb 10, 2026222.65239.20222.65235.55235.554.57%153,943
Feb 9, 2026216.00229.90215.01225.25225.254.78%117,399
Feb 6, 2026203.69219.30195.00214.97214.9710.08%178,208
Feb 5, 2026201.00209.00195.00195.29195.29-0.79%25,786
Feb 4, 2026188.01224.99187.01196.85196.854.96%130,754
Feb 3, 2026206.80210.00181.15187.55187.55-4.32%106,238
Feb 2, 2026163.44196.12161.12196.01196.0119.93%369,111
Feb 1, 2026166.00166.89161.00163.44163.44-0.84%3,344
Jan 30, 2026168.10173.74163.15164.82164.82-4.99%10,618
Jan 29, 2026171.80176.00165.00173.47173.472.41%11,521
Jan 28, 2026173.59173.59164.94169.38169.38-0.51%5,212
Jan 27, 2026167.00188.79158.15170.25170.251.85%48,590
Jan 23, 2026154.01183.00154.01167.16167.168.96%99,033
Jan 22, 2026152.50163.00152.50153.42153.42-0.34%3,282
Jan 21, 2026153.00154.00152.50153.94153.940.75%4,859
Jan 20, 2026157.86159.70152.25152.79152.79-1.79%4,590
Jan 19, 2026162.90162.90154.05155.57155.57-2.74%2,731
Jan 16, 2026156.85163.78156.85159.96159.960.60%1,969
Jan 14, 2026162.37163.00158.51159.01159.01-2.06%1,490
Jan 13, 2026159.76163.50159.76162.36162.361.12%999
Jan 12, 2026164.70164.70156.15160.56160.560.19%2,784
Jan 9, 2026160.99166.00156.35160.26160.260.70%8,352
Jan 8, 2026161.97162.81155.37159.14159.14-2.53%4,813
Jan 7, 2026166.99166.99163.08163.27163.27-0.96%2,829
Jan 6, 2026166.54167.79164.00164.86164.860.92%3,397
Jan 5, 2026164.73168.50162.90163.36163.36-0.83%8,205
Jan 2, 2026166.01168.36164.00164.73164.730.23%4,362
Jan 1, 2026168.81172.00160.37164.35164.35-2.04%14,695
Dec 31, 2025171.90172.00166.00167.78167.78-0.91%3,554
Dec 30, 2025169.50171.50165.25169.32169.320.22%2,282
Dec 29, 2025177.00177.00163.99168.94168.94-0.44%8,549
Dec 26, 2025172.98174.39166.01169.68169.68-1.42%3,295
Dec 24, 2025175.48175.99170.36172.12172.12-0.93%1,443
Dec 23, 2025174.00183.00170.01173.74173.741.72%4,980
Dec 22, 2025167.55177.99163.37170.81170.810.93%15,517
Dec 19, 2025170.43175.53169.00169.24169.24-0.70%3,681
Dec 18, 2025174.60176.77168.20170.43170.43-1.03%2,086
Dec 17, 2025176.37177.37171.00172.20172.20-0.68%2,033
Dec 16, 2025172.50179.50168.50173.38173.382.91%13,603
Dec 15, 2025168.00170.99162.00168.48168.481.15%2,999
Dec 12, 2025160.86170.00159.06166.57166.574.97%10,002
Dec 11, 2025158.43162.00156.05158.68158.680.16%1,159
Dec 10, 2025156.66164.01156.66158.43158.43-1.01%5,135
Dec 9, 2025155.40162.80152.00160.05160.050.43%6,125
Dec 8, 2025168.90168.90155.65159.37159.37-2.06%5,601
Dec 5, 2025162.12163.89160.20162.73162.730.87%1,083
Dec 4, 2025160.89166.95157.30161.32161.320.27%2,881
Dec 3, 2025166.34167.89160.20160.88160.88-2.73%5,013
Dec 2, 2025164.30168.80161.65165.40165.400.17%3,522
Dec 1, 2025166.00167.98163.00165.12165.12-0.10%2,570