Consecutive In&T

Consecutive Investments & Trading Co Ltd Historical Data

NSEBSE

₹1.26

(5.00%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	1.52	1.52	1.47	1.5	541	9,00,730	6,02,889
02-Jun-2025	1.48	1.5	1.47	1.47	674	9,82,959	6,65,215
03-Jun-2025	1.48	1.5	1.45	1.49	570	7,80,576	5,28,662
04-Jun-2025	1.49	1.53	1.45	1.52	650	14,97,812	10,07,736
05-Jun-2025	1.5	1.52	1.48	1.5	532	8,20,489	5,47,426
06-Jun-2025	1.5	1.51	1.48	1.49	490	6,39,215	4,29,491
09-Jun-2025	1.49	1.49	1.45	1.45	928	23,63,311	16,14,591
10-Jun-2025	1.45	1.49	1.43	1.46	706	15,98,835	10,94,114
11-Jun-2025	1.46	1.47	1.43	1.45	664	12,95,421	8,96,635
12-Jun-2025	1.47	1.47	1.43	1.45	539	13,28,221	9,15,345
13-Jun-2025	1.45	1.45	1.41	1.42	646	10,78,181	7,57,089
16-Jun-2025	1.38	1.4	1.35	1.35	1,039	22,66,077	13,38,162
17-Jun-2025	1.32	1.34	1.29	1.3	798	14,17,001	7,63,621
18-Jun-2025	1.3	1.3	1.27	1.27	556	10,43,734	4,90,175
19-Jun-2025	1.25	1.28	1.21	1.22	796	9,00,654	5,54,866
20-Jun-2025	1.21	1.21	1.17	1.18	737	7,32,890	4,79,306
23-Jun-2025	1.16	1.16	1.13	1.13	730	8,67,911	6,76,549
24-Jun-2025	1.12	1.13	1.09	1.1	893	12,45,202	9,01,011
25-Jun-2025	1.09	1.15	1.08	1.15	327	6,72,058	5,38,116
26-Jun-2025	1.2	1.2	1.2	1.2	144	3,35,562	2,79,635
27-Jun-2025	1.26	1.26	1.26	1.26	243	6,37,376	4,84,848

Consecutive In&T: Related NEWS

No Record Found

Invest wise with Expert advice