Consolidated Finvest and Holdings share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
23-07-2026 Thursday	BSE Sensex : 76,391.39 -363.66 -0.47%		NSE Nifty 50 : 23,869.60 -126.65 -0.53%		USD - INR 1 $ = Rs 96.56	Find Stock
Share Price in Google :	Consolidated Finvest and Holdings		MCap (aprox) 931 Crores	Symbol : CONSOFINVT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.9%	29.2%	25.5%	31.0%	87.3%	42.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
23-07-26	Thu	288.35	-2.56	14.7k	-0.9%
22-07-26	Wed	290.91	12.94	85.07k	4.7%	Data Update : 7 PM
21-07-26	Tue	277.97	-5.08	15.25k	-1.8%	23-07-26 : 288.35
20-07-26	Mon	283.05	4.04	18.06k	1.4%
17-07-26	Fri	279.01	8.89	37.5k	3.3%	Compared to  :  14-07-26 277.52
16-07-26	Thu	270.12	-2.3	6.28k	-0.8%
15-07-26	Wed	272.42	-5.1	13.67k	-1.8%	7 Days %
14-07-26	Tue	277.52	17.8	120.01k	6.9%	3.9%
13-07-26	Mon	259.72	-3.61	11.32k	-1.4%
10-07-26	Fri	263.33	1.89	23.65k	0.7%	Compared to  :  23-06-26 223.24
09-07-26	Thu	261.44	13.68	140.65k	5.5%
08-07-26	Wed	247.76	19.19	91.35k	8.4%	1 Month %
07-07-26	Tue	228.57	-3.7	5.49k	-1.6%	29.2%
06-07-26	Mon	232.27	-1.7	4.07k	-0.7%	.
03-07-26	Fri	233.97	8.96	10.58k	4.0%	Compared to  :  22-05-26 229.69
02-07-26	Thu	225.01	-0.03	6.63k	0.0%
01-07-26	Wed	225.04	1.94	8.77k	0.9%	2 Months %
30-06-26	Tue	223.1	-2.38	2.55k	-1.1%	25.5%
29-06-26	Mon	225.48	0.37	4.19k	0.2%
25-06-26	Thu	225.11	1.89	5.46k	0.8%	Compared to  :  23-04-26 220.13
24-06-26	Wed	223.22	-0.02	4.31k	0.0%
23-06-26	Tue	223.24	-2.18	4.73k	-1.0%	3 Months %
22-06-26	Mon	225.42	0.16	7.78k	0.1%	31.0%
19-06-26	Fri	225.26	-0.23	3.29k	-0.1%
18-06-26	Thu	225.49	-3.93	4.6k	-1.7%	Compared to  :  23-01-26 153.94
17-06-26	Wed	229.42	4.35	2.69k	1.9%
16-06-26	Tue	225.07	0.07	4.58k	0.0%	6 Months %
15-06-26	Mon	225	3.68	6.67k	1.7%	87.3%
12-06-26	Fri	221.32	-3.73	12.82k	-1.7%
11-06-26	Thu	225.05	3.78	10.15k	1.7%	Compared to  :  23-07-25 202.78
10-06-26	Wed	221.27	-5.17	13.49k	-2.3%
09-06-26	Tue	226.44	-5	12k	-2.2%	1 year %
08-06-26	Mon	231.44	-6.25	11.8k	-2.6%	42.2%
05-06-26	Fri	237.69	-0.99	39.91k	-0.4%
04-06-26	Thu	238.68	-4.29	4.99k	-1.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
03-06-26	Wed	242.97	2	31.47k	0.8%
02-06-26	Tue	240.97	1.42	18.9k	0.6%
01-06-26	Mon	239.55	9.24	17.79k	4.0%
29-05-26	Fri	230.31	-1.57	2.61k	-0.7%
27-05-26	Wed	231.88	-2.41	4.74k	-1.0%
26-05-26	Tue	234.29	-0.1	4.58k	0.0%
25-05-26	Mon	234.39	4.7	17.2k	2.0%
22-05-26	Fri	229.69	1.84	5.44k	0.8%
21-05-26	Thu	227.85	-4.53	4.11k	-1.9%
20-05-26	Wed	232.38	1.19	7.94k	0.5%
19-05-26	Tue	231.19	6.09	12.05k	2.7%
18-05-26	Mon	225.1	2.09	13.89k	0.9%
15-05-26	Fri	223.01	-2.03	1.48k	-0.9%
14-05-26	Thu	225.04	-4.04	8.87k	-1.8%
13-05-26	Wed	229.08	5.08	6.78k	2.3%
12-05-26	Tue	224	-1	3.26k	-0.4%
11-05-26	Mon	225	-1.74	1.94k	-0.8%
08-05-26	Fri	226.74	-1.9	3.27k	-0.8%
07-05-26	Thu	228.64	3.09	2.69k	1.4%
06-05-26	Wed	225.55	0.46	3.04k	0.2%
05-05-26	Tue	225.09	-1.77	1.11k	-0.8%
04-05-26	Mon	226.86	1.86	2.61k	0.8%
30-04-26	Thu	225	-1.96	2.69k	-0.9%
29-04-26	Wed	226.96	1.82	1.57k	0.8%
28-04-26	Tue	225.14	0.14	4.12k	0.1%
27-04-26	Mon	225	5.24	5.3k	2.4%
24-04-26	Fri	219.76	-0.37	3.44k	-0.2%
23-04-26	Thu	220.13	-3.25	1.15k	-1.5%
22-04-26	Wed	223.38	0.29	4.7k	0.1%
21-04-26	Tue	223.09	-0.92	1.74k	-0.4%
20-04-26	Mon	224.01	-2.37	2.75k	-1.0%
17-04-26	Fri	226.38	4.7	3.26k	2.1%
16-04-26	Thu	221.68	0.58	5.28k	0.3%
15-04-26	Wed	221.1	1.63	4.66k	0.7%
13-04-26	Mon	219.47	-0.44	4.83k	-0.2%
10-04-26	Fri	219.91	3.3	2.58k	1.5%
09-04-26	Thu	216.61	1.89	2.02k	0.9%
08-04-26	Wed	214.72	10.22	8.89k	5.0%
07-04-26	Tue	204.5	-1.6	2.12k	-0.8%
06-04-26	Mon	206.1	-3.19	7.45k	-1.5%
02-04-26	Thu	209.29	3.72	1.1k	1.8%
01-04-26	Wed	205.57	8.57	5.1k	4.4%
30-03-26	Mon	197	-10.36	13.07k	-5.0%
27-03-26	Fri	207.36	-10.64	6.17k	-4.9%
25-03-26	Wed	218	3.22	933	1.5%
24-03-26	Tue	214.78	4.81	2.7k	2.3%
23-03-26	Mon	209.97	-9.67	4.06k	-4.4%
20-03-26	Fri	219.64	-0.14	6.05k	-0.1%
19-03-26	Thu	219.78	-5.84	4.41k	-2.6%
18-03-26	Wed	225.62	-14.38	1.26k	-0.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	240	-0.02	9.87k	0.0%
26-02-26	Thu	240.02	0.02	87.82k	0.0%
25-02-26	Wed	240	0	40.11k	0.0%
24-02-26	Tue	240	0	88.48k	0.0%
23-02-26	Mon	240	0	94.48k	0.0%
20-02-26	Fri	240	-0.07	13.63k	0.0%
19-02-26	Thu	240.07	1.04	17.22k	0.4%
18-02-26	Wed	239.03	3.99	121.79k	1.7%
17-02-26	Tue	235.04	-4.76	101.9k	-2.0%
16-02-26	Mon	239.8	5.03	79.27k	2.1%
13-02-26	Fri	234.77	-0.78	42.25k	-0.3%
12-02-26	Thu	235.55	10.3	153.94k	4.6%
11-02-26	Wed	225.25	10.28	117.4k	4.8%
10-02-26	Tue	214.97	19.68	178.21k	10.1%
09-02-26	Mon	195.29	-1.56	25.79k	-0.8%
06-02-26	Fri	196.85	9.3	130.75k	5.0%
05-02-26	Thu	187.55	-8.46	106.24k	-4.3%
04-02-26	Wed	196.01	32.57	369.11k	19.9%
03-02-26	Tue	163.44	-1.38	3.34k	-0.8%
02-02-26	Mon	164.82	-8.65	10.62k	-5.0%
01-02-26	Sun	173.47	4.09	11.52k	2.4%
30-01-26	Fri	169.38	-0.87	5.21k	-0.5%
29-01-26	Thu	170.25	3.09	48.59k	1.8%
28-01-26	Wed	167.16	13.74	99.03k	9.0%
27-01-26	Tue	153.42	-0.52	3.28k	-0.3%
23-01-26	Fri	153.94	1.15	4.86k	0.8%
22-01-26	Thu	152.79	-2.78	4.59k	-1.8%
21-01-26	Wed	155.57	-4.39	2.73k	-2.7%
20-01-26	Tue	159.96	0.95	1.97k	0.6%
19-01-26	Mon	159.01	-3.35	1.49k	-2.1%
16-01-26	Fri	162.36	1.8	999	1.1%
14-01-26	Wed	160.56	0.3	2.78k	0.2%
13-01-26	Tue	160.26	1.12	8.35k	0.7%
12-01-26	Mon	159.14	-4.13	4.81k	-2.5%
09-01-26	Fri	163.27	-1.59	2.83k	-1.0%
08-01-26	Thu	164.86	1.5	3.4k	0.9%
07-01-26	Wed	163.36	-1.37	8.21k	-0.8%
06-01-26	Tue	164.73	0.38	4.36k	0.2%
05-01-26	Mon	164.35	-3.43	14.7k	-2.0%
02-01-26	Fri	167.78	-1.54	3.55k	-0.9%
01-01-26	Thu	169.32	0.38	2.28k	0.2%
31-12-25	Wed	168.94	-0.74	8.55k	-0.4%
30-12-25	Tue	169.68	-2.44	3.3k	-1.4%
29-12-25	Mon	172.12	-1.62	1.44k	-0.9%
26-12-25	Fri	173.74	2.93	4.98k	1.7%
24-12-25	Wed	170.81	1.57	15.52k	0.9%
23-12-25	Tue	169.24	-1.19	3.68k	-0.7%
22-12-25	Mon	170.43	-1.77	2.09k	-1.0%
19-12-25	Fri	172.2	-1.18	2.03k	-0.7%
18-12-25	Thu	173.38	4.9	13.6k	2.9%
17-12-25	Wed	168.48	1.91	3k	1.1%
16-12-25	Tue	166.57	7.89	10k	5.0%
15-12-25	Mon	158.68	0.25	1.16k	0.2%
12-12-25	Fri	158.43	-1.62	5.14k	-1.0%
11-12-25	Thu	160.05	0.68	6.13k	0.4%
10-12-25	Wed	159.37	-3.36	5.6k	-2.1%
09-12-25	Tue	162.73	1.41	1.08k	0.9%
08-12-25	Mon	161.32	0.44	2.88k	0.3%
05-12-25	Fri	160.88	-4.52	5.01k	-2.7%
04-12-25	Thu	165.4	0.28	3.52k	0.2%
03-12-25	Wed	165.12	-0.17	2.57k	-0.1%
02-12-25	Tue	165.29	-2.2	1.88k	-1.3%
01-12-25	Mon	167.49	1.05	1.85k	0.6%
28-11-25	Fri	166.44	1.49	3.61k	0.9%
27-11-25	Thu	164.95	-3.92	10.35k	-2.3%
26-11-25	Wed	168.87	-3.86	4.45k	-2.2%
25-11-25	Tue	172.73	-0.33	1.07k	-0.2%
24-11-25	Mon	173.06	0.72	3.75k	0.4%
21-11-25	Fri	172.34	-2	2.77k	-1.1%
20-11-25	Thu	174.34	-0.95	2.31k	-0.5%
19-11-25	Wed	175.29	0.42	3.43k	0.2%
18-11-25	Tue	174.87	-5.11	12.46k	-2.8%
17-11-25	Mon	179.98	2.1	1.5k	1.2%
14-11-25	Fri	177.88	0.73	2.33k	0.4%
13-11-25	Thu	177.15	0.28	2.93k	0.2%
12-11-25	Wed	176.87	-2.2	4.3k	-1.2%
11-11-25	Tue	179.07	2.83	3.16k	1.6%
10-11-25	Mon	176.24	-3.08	4.53k	-1.7%
07-11-25	Fri	179.32	-3.8	5.43k	-2.1%
06-11-25	Thu	183.12	-2.97	3.46k	-1.6%
04-11-25	Tue	186.09	2.56	4.56k	1.4%
03-11-25	Mon	183.53	0.99	3.12k	0.5%
31-10-25	Fri	182.54	-0.15	2.47k	-0.1%
30-10-25	Thu	182.69	-3.92	6.71k	-2.1%
29-10-25	Wed	186.61	0.54	3.54k	0.3%
28-10-25	Tue	186.07	6.98	9.33k	3.9%
27-10-25	Mon	179.09	-3.29	5.69k	-1.8%
24-10-25	Fri	182.38	3.16	1.21k	1.8%
23-10-25	Thu	179.22	1.99	6.13k	1.1%
21-10-25	Tue	177.23	-1.48	10.08k	-0.8%
20-10-25	Mon	178.71	-0.12	4.93k	-0.1%
17-10-25	Fri	178.83	-0.31	3.14k	-0.2%
16-10-25	Thu	179.14	-1.34	7.45k	-0.7%
15-10-25	Wed	180.48	-8.51	12.71k	-4.5%
14-10-25	Tue	188.99	0.08	2.6k	0.0%
13-10-25	Mon	188.91	4.65	16.73k	2.5%
10-10-25	Fri	184.26	1.32	1.09k	0.7%
09-10-25	Thu	182.94	-1.35	2.73k	-0.7%
08-10-25	Wed	184.29	-1.92	5.26k	-1.0%
07-10-25	Tue	186.21	1.6	1.78k	0.9%
06-10-25	Mon	184.61	2.37	3.6k	1.3%
03-10-25	Fri	182.24	-2.06	4.04k	-1.1%
01-10-25	Wed	184.3	1.8	6.06k	1.0%
30-09-25	Tue	182.5	-5.29	3.12k	-2.8%
29-09-25	Mon	187.79	-3.66	1.96k	-1.9%
26-09-25	Fri	191.45	-2.04	11.63k	-1.1%
25-09-25	Thu	193.49	-1.43	1.97k	-0.7%
24-09-25	Wed	194.92	4.92	5.58k	2.6%
23-09-25	Tue	190	-4.01	9.19k	-2.1%
22-09-25	Mon	194.01	-0.35	10.89k	-0.2%
19-09-25	Fri	194.36	0.76	6.06k	0.4%
18-09-25	Thu	193.6	-0.94	4.54k	-0.5%
17-09-25	Wed	194.54	-0.47	19.11k	-0.2%
16-09-25	Tue	195.01	0.9	3.2k	0.5%
15-09-25	Mon	194.11	-0.31	1.61k	-0.2%
12-09-25	Fri	194.42	-1.77	4.79k	-0.9%
11-09-25	Thu	196.19	0.24	103.46k	0.1%
10-09-25	Wed	195.09	1.1	7.44k	0.6%
09-09-25	Tue	194.85	-2.15	5.61k	-1.1%
08-09-25	Mon	197	-2.62	9.58k	-1.3%
05-09-25	Fri	199.62	1.89	16.19k	1.0%
04-09-25	Thu	197.73	-5.26	20.74k	-2.6%
03-09-25	Wed	202.99	19	249.14k	10.3%
02-09-25	Tue	183.99	0.31	5.93k	0.2%
01-09-25	Mon	183.68	0.27	5.62k	0.1%
29-08-25	Fri	183.41	-3.09	4.72k	-1.7%
28-08-25	Thu	186.5	-4.78	7.02k	-2.5%
26-08-25	Tue	191.28	3.26	5.78k	1.7%
25-08-25	Mon	188.02	1.82	4.82k	1.0%
22-08-25	Fri	186.2	1.34	5.67k	0.7%
21-08-25	Thu	184.86	-2.43	4.72k	-1.3%
20-08-25	Wed	187.29	-0.63	4.07k	-0.3%
19-08-25	Tue	187.92	-5.1	5.19k	-2.6%
18-08-25	Mon	193.02	3.44	4.77k	1.8%
14-08-25	Thu	189.58	-2.93	9.44k	-1.5%
13-08-25	Wed	192.51	0.83	4.28k	0.4%
12-08-25	Tue	191.68	-0.88	6.6k	-0.5%
11-08-25	Mon	192.56	-1.57	5.01k	-0.8%
08-08-25	Fri	194.13	1.82	3.53k	0.9%
07-08-25	Thu	192.31	-1.42	11.62k	-0.7%
06-08-25	Wed	193.73	-2.32	6.97k	-1.2%
05-08-25	Tue	196.05	2.41	3.58k	1.2%
04-08-25	Mon	193.64	-3.67	3.56k	-1.9%
01-08-25	Fri	197.31	0.28	2.21k	0.1%
31-07-25	Thu	197.03	0.55	4.91k	0.3%
30-07-25	Wed	196.48	-6.79	3.41k	-3.3%
29-07-25	Tue	203.27	-5.22	3.91k	-2.5%
28-07-25	Mon	208.49	9.37	9.58k	4.7%
25-07-25	Fri	199.12	-1.32	3.96k	-0.7%
24-07-25	Thu	200.44	-2.34	8.03k	-1.2%
23-07-25	Wed	202.78	-1.98	6.36k	-1.0%
22-07-25	Tue	204.76	3.55	6.12k	1.8%
21-07-25	Mon	201.21	0.72	7.11k	0.4%
18-07-25	Fri	200.49	0.24	7.83k	0.1%