Consecutive Investments & Trading Co Ltd
BSE :539091 Sector : TradingBuy, Sell or Hold ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 11 Dec 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 92548 | -1.86% |
| 10 Dec 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 272976 | -1.82% |
| 09 Dec 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 150254 | 1.86% |
| 06 Dec 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 3392 | 1.89% |
| 05 Dec 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 34713 | 1.93% |
| 04 Dec 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 97318 | 1.97% |
| 03 Dec 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 27823 | -1.93% |
| 02 Dec 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 22096 | -2.12% |
| 29 Nov 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 10999 | -1.85% |
| 28 Nov 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 7374 | -2.04% |
| 27 Nov 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 7689 | -2.00% |
| 26 Nov 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 5814 | -1.96% |
| 25 Nov 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 3299 | -1.92% |
| 22 Nov 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 1348 | -2.09% |
| 21 Nov 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 651 | -2.05% |
| 19 Nov 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 1998 | -2.01% |
| 18 Nov 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4314 | -1.97% |
| 14 Nov 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 1831 | -1.93% |
| 13 Nov 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 2408 | -2.08% |
| 12 Nov 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 9530 | -2.04% |
| 11 Nov 2024 | 5.40 | 5.50 | 5.58 | 5.17 | 228608 | 1.50% |
| 08 Nov 2024 | 5.32 | 5.10 | 5.35 | 5.05 | 209082 | 4.52% |
| 07 Nov 2024 | 5.09 | 5.05 | 5.23 | 5.00 | 192892 | 2.21% |
| 06 Nov 2024 | 4.98 | 4.95 | 5.11 | 4.87 | 164115 | 2.26% |
| 05 Nov 2024 | 4.87 | 4.75 | 4.99 | 4.65 | 147043 | 2.53% |
| 04 Nov 2024 | 4.75 | 4.82 | 4.84 | 4.55 | 115526 | 3.04% |
| 01 Nov 2024 | 4.61 | 4.75 | 4.92 | 4.53 | 29078 | -1.91% |
| 31 Oct 2024 | 4.70 | 4.68 | 4.75 | 4.50 | 39553 | 3.52% |
| 30 Oct 2024 | 4.54 | 4.35 | 4.69 | 4.35 | 48346 | -0.87% |
| 29 Oct 2024 | 4.58 | 4.55 | 4.69 | 4.50 | 20995 | 0.66% |
| 28 Oct 2024 | 4.55 | 4.50 | 4.67 | 4.28 | 17458 | 1.11% |
| 25 Oct 2024 | 4.50 | 4.75 | 4.75 | 4.46 | 17923 | -0.88% |
| 24 Oct 2024 | 4.54 | 4.74 | 4.80 | 4.50 | 16267 | -4.22% |
| 23 Oct 2024 | 4.74 | 4.74 | 4.74 | 4.65 | 4872 | 2.60% |
| 22 Oct 2024 | 4.62 | 4.75 | 4.85 | 4.50 | 24951 | 0.22% |
| 21 Oct 2024 | 4.61 | 4.41 | 4.87 | 4.41 | 49568 | -0.65% |
| 18 Oct 2024 | 4.64 | 5.08 | 5.13 | 4.64 | 64227 | -4.92% |
| 17 Oct 2024 | 4.88 | 4.59 | 4.94 | 4.59 | 34351 | 1.04% |
| 16 Oct 2024 | 4.83 | 5.21 | 5.21 | 4.72 | 54515 | -2.82% |
| 15 Oct 2024 | 4.97 | 4.99 | 4.99 | 4.75 | 12089 | 4.63% |
| 14 Oct 2024 | 4.75 | 4.75 | 4.75 | 4.73 | 18487 | 5.09% |
| 11 Oct 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 415 | 4.87% |
| 10 Oct 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 1 | 5.12% |
| 09 Oct 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 1 | 4.86% |
| 08 Oct 2024 | 3.91 | 3.90 | 3.91 | 3.90 | 10399 | 5.11% |
| 07 Oct 2024 | 3.72 | 3.73 | 3.73 | 3.71 | 51516 | 4.79% |
| 04 Oct 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 1 | 4.72% |
| 03 Oct 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 156 | 5.28% |
| 01 Oct 2024 | 3.22 | 3.22 | 3.22 | 3.20 | 198002 | 4.89% |
| 30 Sep 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 50 | 4.78% |
| 27 Sep 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 50 | 5.02% |
| 26 Sep 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 50 | 5.28% |
| 25 Sep 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 50 | 4.74% |
| 24 Sep 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 50 | 4.98% |
| 23 Sep 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 100 | 5.24% |
| 20 Sep 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 210140 | 5.05% |
| 20 Aug 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 308765 | 4.81% |
| 14 Jun 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 5 | 5.05% |
| 08 Nov 2023 | 1.98 | 1.98 | 1.98 | 1.98 | 7 | 4.76% |
| 05 Jun 2023 | 1.89 | 1.89 | 1.89 | 1.89 | 150 | 0.00% |
| 29 May 2023 | 1.89 | 1.89 | 1.89 | 1.89 | 2 | 5.00% |
| 18 Aug 2021 | 1.80 | 1.80 | 1.80 | 1.80 | 5 | -4.76% |
| 12 Feb 2021 | 1.89 | 1.89 | 1.89 | 1.89 | 5 | 5.00% |
| 02 Feb 2021 | 1.80 | 1.80 | 1.80 | 1.80 | 6 | 4.65% |
| 21 Dec 2020 | 1.72 | 1.72 | 1.72 | 1.72 | 6 | -4.97% |
| 18 Dec 2020 | 1.81 | 1.90 | 1.90 | 1.81 | 170 | -4.74% |
| 17 Dec 2020 | 1.90 | 2.10 | 2.10 | 1.90 | 26 | -5.00% |
| 16 Dec 2020 | 2.00 | 2.10 | 2.10 | 2.00 | 180 | -5.21% |
| 15 Dec 2020 | 2.11 | 2.33 | 2.33 | 2.11 | 28 | -4.95% |
| 03 Dec 2020 | 2.22 | 2.22 | 2.22 | 2.22 | 14 | 5.21% |
| 19 Jun 2020 | 2.11 | 2.22 | 2.22 | 2.11 | 10 | -4.95% |
| 18 Jun 2020 | 2.22 | 2.22 | 2.22 | 2.22 | 2 | 0.00% |
| 04 Jun 2020 | 2.22 | 2.22 | 2.22 | 2.22 | 18 | -5.13% |
| 01 Jun 2020 | 2.34 | 2.34 | 2.34 | 2.34 | 16 | -2.50% |
| 20 Mar 2020 | 2.40 | 2.40 | 2.40 | 2.40 | 1 | -4.00% |
| 19 Mar 2020 | 2.50 | 2.50 | 2.50 | 2.50 | 1 | 0.00% |
