Consolidated Finvest and Holdings share price		* Reload page for latest data.	Stock Listed on :	29-03-05	Source NSE	SERIES : EQ
01-04-2026 Wed	BSE Sensex : 73,134.32 +1186.77 +1.65%		NSE Nifty 50 : 22,679.40 +348.00 +1.56%		USD - INR 1 $ = Rs 93.36	Find Stock
Company:	Consolidated Finvest and Holdings		MCap (aprox) 668.7 Crores	Symbol : CONSOFINVT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.5%		25.8%	25.1%	11.4%	16.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
01-04-26	Wed	205.57	8.57	5.1k	4.4%
30-03-26	Mon	197	-10.36	13.07k	-5.0%	Data Update : 8 PM
27-03-26	Fri	207.36	-10.64	6.17k	-4.9%	01-04-26 : 205.57
25-03-26	Wed	218	3.22	933	1.5%
24-03-26	Tue	214.78	4.81	2.7k	2.3%	Compared to  :  19-03-26 219.78
23-03-26	Mon	209.97	-9.67	4.06k	-4.4%
20-03-26	Fri	219.64		6.05k	-0.1%	7 Days %
19-03-26	Thu	219.78	-5.84	1.35k	0.6%	-6.5%
18-03-26	Wed	225.62	-9.09	3.31k	0.0%
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.				#N/A
16-03-26	Mon
13-03-26	Fri					1 Month %
12-03-26	Thu
11-03-26	Wed					.
10-03-26	Tue					Compared to  :  01-02-26 163.44
09-03-26	Mon
06-03-26	Fri					2 Months %
05-03-26	Thu					25.8%
04-03-26	Wed
02-03-26	Mon					Compared to  :  01-01-26 164.35
27-02-26	Fri	234.71	-5.42	13.93k	-2.3%
26-02-26	Thu	240.13	0.13	9.79k	0.1%	3 Months %
25-02-26	Wed	240	-0.02	9.87k	0.0%	25.1%
24-02-26	Tue	240.02	0.02	87.82k	0.0%
23-02-26	Mon	240	0	40.11k	0.0%	Compared to  :  01-10-25 184.61
20-02-26	Fri	240	0	88.48k	0.0%
19-02-26	Thu	240	0	94.48k	0.0%	6 Months %
18-02-26	Wed	240	-0.07	13.63k	0.0%	11.4%
17-02-26	Tue	240.07	1.04	17.22k	0.4%
16-02-26	Mon	239.03	3.99	121.79k	1.7%	Compared to  :  01-04-25 176.7
13-02-26	Fri	235.04	-4.76	101.9k	-2.0%
12-02-26	Thu	239.8	5.03	79.27k	2.1%	1 year %
11-02-26	Wed	234.77	-0.78	42.25k	-0.3%	16.3%
10-02-26	Tue	235.55	10.3	153.94k	4.6%
09-02-26	Mon	225.25	10.28	117.4k	4.8%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
06-02-26	Fri	214.97	19.68	178.21k	10.1%
05-02-26	Thu	195.29	-1.56	25.79k	-0.8%
04-02-26	Wed	196.85	9.3	130.75k	5.0%
03-02-26	Tue	187.55	-8.46	106.24k	-4.3%
02-02-26	Mon	196.01	32.57	369.11k	19.9%
01-02-26	Sun	163.44	-1.38	3.34k	-0.8%
30-01-26	Fri	164.82	-8.65	10.62k	-5.0%
29-01-26	Thu	173.47	4.09	11.52k	2.4%
28-01-26	Wed	169.38	-0.87	5.21k	-0.5%
27-01-26	Tue	170.25	3.09	48.59k	1.8%
23-01-26	Fri	167.16	13.74	99.03k	9.0%
22-01-26	Thu	153.42	-0.52	3.28k	-0.3%
21-01-26	Wed	153.94	1.15	4.86k	0.8%
20-01-26	Tue	152.79	-2.78	4.59k	-1.8%
19-01-26	Mon	155.57	-4.39	2.73k	-2.7%
16-01-26	Fri	159.96	0.95	1.97k	0.6%
14-01-26	Wed	159.01	-3.35	1.49k	-2.1%
13-01-26	Tue	162.36	1.8	999	1.1%
12-01-26	Mon	160.56	0.3	2.78k	0.2%
09-01-26	Fri	160.26	1.12	8.35k	0.7%
08-01-26	Thu	159.14	-4.13	4.81k	-2.5%
07-01-26	Wed	163.27	-1.59	2.83k	-1.0%
06-01-26	Tue	164.86	1.5	3.4k	0.9%
05-01-26	Mon	163.36	-1.37	8.21k	-0.8%
02-01-26	Fri	164.73	0.38	4.36k	0.2%
01-01-26	Thu	164.35	-3.43	14.7k	-2.0%
31-12-25	Wed	167.78	-1.54	3.55k	-0.9%
30-12-25	Tue	169.32	0.38	2.28k	0.2%
29-12-25	Mon	168.94	-0.74	8.55k	-0.4%
26-12-25	Fri	169.68	-2.44	3.3k	-1.4%
24-12-25	Wed	172.12	-1.62	1.44k	-0.9%
23-12-25	Tue	173.74	2.93	4.98k	1.7%
22-12-25	Mon	170.81	1.57	15.52k	0.9%
19-12-25	Fri	169.24	-1.19	3.68k	-0.7%
18-12-25	Thu	170.43	-1.77	2.09k	-1.0%
17-12-25	Wed	172.2	-1.18	2.03k	-0.7%
16-12-25	Tue	173.38	4.9	13.6k	2.9%
15-12-25	Mon	168.48	1.91	3k	1.1%
12-12-25	Fri	166.57	7.89	10k	5.0%
11-12-25	Thu	158.68	0.25	1.16k	0.2%
10-12-25	Wed	158.43	-1.62	5.14k	-1.0%
09-12-25	Tue	160.05	0.68	6.13k	0.4%
08-12-25	Mon	159.37	-3.36	5.6k	-2.1%
05-12-25	Fri	162.73	1.41	1.08k	0.9%
04-12-25	Thu	161.32	0.44	2.88k	0.3%
03-12-25	Wed	160.88	-4.52	5.01k	-2.7%
02-12-25	Tue	165.4	0.28	3.52k	0.2%
01-12-25	Mon	165.12	-0.17	2.57k	-0.1%
28-11-25	Fri	165.29	-2.2	1.88k	-1.3%
27-11-25	Thu	167.49	1.05	1.85k	0.6%
26-11-25	Wed	166.44	1.49	3.61k	0.9%
25-11-25	Tue	164.95	-3.92	10.35k	-2.3%
24-11-25	Mon	168.87	-3.86	4.45k	-2.2%
21-11-25	Fri	172.73	-0.33	1.07k	-0.2%
20-11-25	Thu	172.34	-2	2.77k	-1.1%
19-11-25	Wed	173.06	0.72	3.75k	0.4%
18-11-25	Tue	174.34	-0.95	2.31k	-0.5%
17-11-25	Mon	175.29	0.42	3.43k	0.2%
14-11-25	Fri	174.87	-5.11	12.46k	-2.8%
13-11-25	Thu	179.98	2.1	1.5k	1.2%
12-11-25	Wed	177.88	0.73	2.33k	0.4%
11-11-25	Tue	177.15	0.28	2.93k	0.2%
10-11-25	Mon	176.87	-2.2	4.3k	-1.2%
07-11-25	Fri	179.07	2.83	3.16k	1.6%
06-11-25	Thu	176.24	-3.08	4.53k	-1.7%
04-11-25	Tue	183.12	-2.97	3.46k	-1.6%
03-11-25	Mon	179.32	-3.8	5.43k	-2.1%
31-10-25	Fri	186.09	2.56	4.56k	1.4%
30-10-25	Thu	183.53	0.99	3.12k	0.5%
29-10-25	Wed	182.54	-0.15	2.47k	-0.1%
28-10-25	Tue	182.69	-3.92	6.71k	-2.1%
27-10-25	Mon	186.61	0.54	3.54k	0.3%
24-10-25	Fri	186.07	6.98	9.33k	3.9%
23-10-25	Thu	179.09	-3.29	5.69k	-1.8%
21-10-25	Tue	182.38	3.16	1.21k	1.8%
20-10-25	Mon	179.22	1.99	6.13k	1.1%
17-10-25	Fri	177.23	-1.48	10.08k	-0.8%
16-10-25	Thu	178.71	-0.12	4.93k	-0.1%
15-10-25	Wed	178.83	-0.31	3.14k	-0.2%
14-10-25	Tue	179.14	-1.34	7.45k	-0.7%
13-10-25	Mon	180.48	-8.51	12.71k	-4.5%
10-10-25	Fri	188.99	0.08	2.6k	0.0%
09-10-25	Thu	188.91	4.65	16.73k	2.5%
08-10-25	Wed	182.94	-1.35	2.73k	-0.7%
07-10-25	Tue	184.26	1.32	1.09k	0.7%
06-10-25	Mon	184.29	-1.92	5.26k	-1.0%
03-10-25	Fri	186.21	1.6	1.78k	0.9%
01-10-25	Wed	184.61	2.37	3.6k	1.3%
30-09-25	Tue	182.24	-2.06	4.04k	-1.1%
29-09-25	Mon	184.3	1.8	6.06k	1.0%
26-09-25	Fri	182.5	-5.29	3.12k	-2.8%
25-09-25	Thu	187.79	-3.66	1.96k	-1.9%
24-09-25	Wed	191.45	-2.04	11.63k	-1.1%
23-09-25	Tue	193.49	-1.43	1.97k	-0.7%
22-09-25	Mon	194.92	4.92	5.58k	2.6%
19-09-25	Fri	194.01	-0.35	10.89k	-0.2%
18-09-25	Thu	190	-4.01	9.19k	-2.1%
17-09-25	Wed	194.36	0.76	6.06k	0.4%
16-09-25	Tue	193.6	-0.94	4.54k	-0.5%
15-09-25	Mon	194.54	-0.47	19.11k	-0.2%
12-09-25	Fri	195.01	0.9	3.2k	0.5%
11-09-25	Thu	194.11	-0.31	1.61k	-0.2%
10-09-25	Wed	194.42	-1.77	4.79k	-0.9%
09-09-25	Tue	196.19	1.1	7.44k	0.6%
08-09-25	Mon	195.09	0.24	103.46k	0.1%
05-09-25	Fri	194.85	-2.15	5.61k	-1.1%
04-09-25	Thu	197	-2.62	9.58k	-1.3%
03-09-25	Wed	199.62	1.89	16.19k	1.0%
02-09-25	Tue	197.73	-5.26	20.74k	-2.6%
01-09-25	Mon	202.99	19	249.14k	10.3%
29-08-25	Fri	183.99	0.31	5.93k	0.2%
28-08-25	Thu	183.68	0.27	5.62k	0.1%
26-08-25	Tue	183.41	-3.09	4.72k	-1.7%
25-08-25	Mon	186.5	-4.78	7.02k	-2.5%
22-08-25	Fri	191.28	3.26	5.78k	1.7%
21-08-25	Thu	188.02	1.82	4.82k	1.0%
20-08-25	Wed	186.2	1.34	5.67k	0.7%
19-08-25	Tue	184.86	-2.43	4.72k	-1.3%
18-08-25	Mon	187.92	-5.1	5.19k	-2.6%
14-08-25	Thu	187.29	-0.63	4.07k	-0.3%
13-08-25	Wed	193.02	3.44	4.77k	1.8%
12-08-25	Tue	189.58	-2.93	9.44k	-1.5%
11-08-25	Mon	192.51	0.83	4.28k	0.4%
08-08-25	Fri	191.68	-0.88	6.6k	-0.5%
07-08-25	Thu	192.56	-1.57	5.01k	-0.8%
06-08-25	Wed	194.13	1.82	3.53k	0.9%
05-08-25	Tue	192.31	-1.42	11.62k	-0.7%
04-08-25	Mon	193.73	-2.32	6.97k	-1.2%
01-08-25	Fri	196.05	2.41	3.58k	1.2%
31-07-25	Thu	193.64	-3.67	3.56k	-1.9%
30-07-25	Wed	197.31	0.28	2.21k	0.1%
29-07-25	Tue	197.03	0.55	4.91k	0.3%
28-07-25	Mon	196.48	-6.79	3.41k	-3.3%
25-07-25	Fri	203.27	-5.22	3.91k	-2.5%
24-07-25	Thu	208.49	9.37	9.58k	4.7%
23-07-25	Wed	199.12	-1.32	3.96k	-0.7%
22-07-25	Tue	200.44	-2.34	8.03k	-1.2%
21-07-25	Mon	202.78	-1.98	6.36k	-1.0%
18-07-25	Fri	204.76	3.55	6.12k	1.8%
17-07-25	Thu	201.21	0.72	7.11k	0.4%
16-07-25	Wed	200.49	0.24	7.83k	0.1%
15-07-25	Tue	200.25	-3.66	4.38k	-1.8%
14-07-25	Mon	203.91	-3.89	6.56k	-1.9%
11-07-25	Fri	207.8	0.2	9.36k	0.1%
10-07-25	Thu	207.6	-1.56	4.54k	-0.7%
09-07-25	Wed	209.16	-0.85	11.12k	-0.4%
08-07-25	Tue	210.01	0.73	8.1k	0.3%
07-07-25	Mon	209.28	0.86	7.7k	0.4%
04-07-25	Fri	208.42	5.3	8.96k	2.6%
03-07-25	Thu	203.12	-1.01	6.65k	-0.5%
02-07-25	Wed	204.13	-2.8	5.01k	-1.4%
01-07-25	Tue	206.93	-1.18	8.29k	-0.6%
30-06-25	Mon	208.11	1.66	8.36k	0.8%
27-06-25	Fri	206.45	2.52	6.16k	1.2%
26-06-25	Thu	203.93	0.42	7.34k	0.2%
25-06-25	Wed	203.51	5.29	8.08k	2.7%
24-06-25	Tue	198.22	-1.8	4.62k	-0.9%
23-06-25	Mon	199.23	1.23	4.37k	0.6%
20-06-25	Fri	200.02	0.79	5.23k	0.4%
19-06-25	Thu	198	-0.83	7.44k	-0.4%
18-06-25	Wed	198.83	-2.41	9.97k	-1.2%
17-06-25	Tue	201.24	0.7	3.75k	0.3%
16-06-25	Mon	200.54	-1.97	7.85k	-1.0%
13-06-25	Fri	202.51	-0.53	7.82k	-0.3%
12-06-25	Thu	203.04	-9.32	25k	-4.4%
11-06-25	Wed	210.17	5.67	19.09k	2.8%
10-06-25	Tue	212.36	2.19	26.39k	1.0%
09-06-25	Mon	204.5	3.47	25.74k	1.7%
06-06-25	Fri	201.03	0.32	10.77k	0.2%
05-06-25	Thu	200.71	1.23	9.54k	0.6%
04-06-25	Wed	199.48	2.23	6.96k	1.1%
03-06-25	Tue	197.25	-5.87	10.89k	-2.9%
02-06-25	Mon	203.12	1.65	18.56k	0.8%
30-05-25	Fri	201.47	3.31	101.09k	1.7%
29-05-25	Thu	191.06	0.89	5.23k	0.5%
28-05-25	Wed	198.16	7.1	46.85k	3.7%
27-05-25	Tue	190.17	1.2	2.74k	0.6%
26-05-25	Mon	188.97	3.33	1.92k	1.8%
23-05-25	Fri	189.86	-0.89	5.75k	-0.5%
22-05-25	Thu	186.53	-4.64	4.3k	-2.4%
21-05-25	Wed	191.17	-0.93	2.44k	-0.5%
20-05-25	Tue	192.1	-2.29	1.23k	-1.2%
19-05-25	Mon	194.39	1.6	130.67k	0.8%
16-05-25	Fri	192.79	3.17	134.74k	1.7%
15-05-25	Thu	189.62	-1.61	136.49k	-0.8%
14-05-25	Wed	191.23	6.99	8.49k	3.8%
13-05-25	Tue	184.24	3.26	134.57k	1.8%
12-05-25	Mon	180.98	8	5.71k	4.6%
09-05-25	Fri	178.01	-1.87	4.33k	-1.0%
08-05-25	Thu	172.98	-5.03	4.87k	-2.8%
07-05-25	Wed	179.88	4.6	137.14k	2.6%
06-05-25	Tue	175.28	-10.7	9.45k	-5.8%
05-05-25	Mon	185.98	0.58	143.52k	0.3%
02-05-25	Fri	185.4	-1.92	2.56k	-1.0%
30-04-25	Wed	187.32	-4.4	3.56k	-2.3%
29-04-25	Tue	191.72	0.78	3.69k	0.4%
28-04-25	Mon	190.94	4.09	4.61k	2.2%
25-04-25	Fri	186.85	-9.97	142.16k	-5.1%
24-04-25	Thu	196.82	-1.54	1.55k	-0.8%
23-04-25	Wed	198.36	-1.42	5.36k	-0.7%
22-04-25	Tue	199.78	4.18	6.73k	2.1%
21-04-25	Mon	195.6	2.54	5.9k	1.3%
17-04-25	Thu	193.06	1.46	137.93k	0.8%
16-04-25	Wed	191.6	5.88	14.3k	3.2%
15-04-25	Tue	185.72	2.72	2.66k	1.5%
11-04-25	Fri	183	5.51	5.22k	3.1%
09-04-25	Wed	177.49	-8.29	8.16k	-4.5%
08-04-25	Tue	185.78	7.97	3.79k	4.5%
07-04-25	Mon	177.81	-3.7	10.64k	-2.0%
04-04-25	Fri	181.51	-7.37	137.27k	-3.9%
03-04-25	Thu	188.88	0.88	139.81k	0.5%
02-04-25	Wed	188	3.67	4.55k	2.0%
01-04-25	Tue	176.7	-1.79	17.24k	-1.0%
28-03-25	Fri	184.33	7.63	7.01k	4.3%
27-03-25	Thu	178.49	-2.57	171.96k	-1.4%