NSE · CONSOFINVT · stock
Consolidated Finvest & Holdings Limited (CONSOFINVT) stock price history
Every NSE trading session of Consolidated Finvest & Holdings Limited from Jul 1, 2002 to Sep 28, 2026: 6,021 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CONSOFINVT adjusted close, 2002 to 2026
- ₹328.52
- All time high, 2023
- ₹318.45
- 52 week high, ₹151.26 low
- 6,021
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
CONSOFINVT key facts
- Consolidated Finvest & Holdings Limited (CONSOFINVT) closed at ₹276.10 on Sep 28, 2026 on NSE.
- CONSOFINVT's all time high close is ₹328.52, set on Dec 26, 2023; its all time low close is ₹19.35 on Jul 19, 2006.
- CONSOFINVT's 52 week range is ₹151.26 to ₹318.45.
- CONSOFINVT returned +52.0% over the year to Sep 28, 2026 and +93.8% over five years.
- Over ten years CONSOFINVT returned +354%, +16.3% a year compounded.
- CONSOFINVT's deepest drawdown was -86.5% from Oct 14, 2010 to Mar 19, 2020.
- DataCedar holds 6,021 daily sessions of CONSOFINVT history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CONSOFINVT price chart, 2002 to 2026
CONSOFINVT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +23.2% |
| 6 months | +33.8% |
| Year to date | +63.9% |
| 1 year | +52.0% |
| 3 years | +96.1% |
| 5 years | +93.8% |
| 10 years | +353.7% |
| Since Jul 1, 2002 | +633.1% |
| Compound annual growth, 24.2 years | +8.6% |
CONSOFINVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹328.52 on Dec 26, 2023
- All time low close
- ₹19.35 on Jul 19, 2006
- 52 week high
- ₹318.45 on Aug 6, 2026
- 52 week low
- ₹151.26 on Dec 9, 2025
- Deepest drawdown
- -86.5% from Oct 14, 2010 to Mar 19, 2020, recovered Sep 1, 2021
- Best single session
- +20.1% on Dec 10, 2007
- Worst single session
- -30.6% on Mar 29, 2005
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2002
- 7.3×
- Best calendar year
- 2021, +259%
- Worst calendar year
- 2008, -63%
CONSOFINVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹167.99 | ₹318.45 | ₹151.51 | ₹276.10 | +65.4% | 4.1M | 184 |
| 2025 | ₹210.67 | ₹227.59 | ₹151.26 | ₹166.97 | -19.8% | 4.5M | 249 |
| 2024 | ₹329.46 | ₹333.81 | ₹185.34 | ₹208.20 | -35.8% | 6.6M | 246 |
| 2023 | ₹143.43 | ₹343.31 | ₹92.57 | ₹324.36 | +129.4% | 8.9M | 245 |
| 2022 | ₹149.81 | ₹239.46 | ₹113.79 | ₹141.40 | -5.2% | 5.4M | 248 |
| 2021 | ₹43.44 | ₹184.74 | ₹36.02 | ₹149.22 | +259.0% | 10.5M | 248 |
| 2020 | ₹38.54 | ₹44.28 | ₹17.07 | ₹41.56 | +12.4% | 893K | 251 |
| 2019 | ₹48.63 | ₹51.36 | ₹27.51 | ₹36.96 | -24.0% | 751.4K | 242 |
| 2018 | ₹72.73 | ₹94.60 | ₹45.67 | ₹48.63 | -33.1% | 2.2M | 246 |
| 2017 | ₹54.92 | ₹83.61 | ₹51.65 | ₹72.73 | +30.7% | 4.4M | 248 |
| 2016 | ₹74.71 | ₹78.17 | ₹46.56 | ₹55.66 | -25.5% | 3.9M | 246 |
| 2015 | ₹45.96 | ₹88.07 | ₹30.67 | ₹74.71 | +61.7% | 1.7M | 246 |
| 2014 | ₹30.18 | ₹55.91 | ₹22.26 | ₹46.21 | +55.7% | 918.2K | 244 |
| 2013 | ₹41.66 | ₹45.91 | ₹25.23 | ₹29.69 | -28.6% | 288.8K | 248 |
| 2012 | ₹45.94 | ₹66.86 | ₹35.44 | ₹41.56 | -9.4% | 1M | 245 |
| 2011 | ₹102.74 | ₹102.74 | ₹41.06 | ₹45.90 | -53.6% | 1.2M | 246 |
| 2010 | ₹56.40 | ₹151.25 | ₹53.22 | ₹98.86 | +81.3% | 5.7M | 250 |
| 2009 | ₹35.34 | ₹61.61 | ₹25.36 | ₹54.52 | +66.4% | 2M | 243 |
| 2008 | ₹90.90 | ₹118.49 | ₹27.51 | ₹32.76 | -63.2% | 2.7M | 246 |
| 2007 | ₹27.18 | ₹104.03 | ₹22.59 | ₹89.10 | +226.7% | 6.5M | 248 |
| 2006 | ₹40.74 | ₹44.76 | ₹18.48 | ₹27.28 | -32.8% | 6M | 247 |
| 2005 | ₹63.46 | ₹80.64 | ₹16.04 | ₹40.60 | -36.0% | 43.9M | 250 |
| 2004 | ₹65.80 | ₹70.01 | ₹29.32 | ₹63.46 | -2.2% | 33.8M | 262 |
| 2003 | ₹25.66 | ₹75.14 | ₹19.84 | ₹64.88 | +152.4% | 26.1M | 261 |
| 2002 | ₹36.06 | ₹41.97 | ₹21.99 | ₹25.71 | n/a | 1.4M | 132 |
CONSOFINVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹276.10 | +5.0% |
| August 2026 | ₹263.07 | -11.4% |
| July 2026 | ₹296.81 | +33.7% |
| June 2026 | ₹222.02 | -3.1% |
| May 2026 | ₹229.19 | +2.4% |
| April 2026 | ₹223.91 | +14.2% |
| March 2026 | ₹196.05 | -16.1% |
| February 2026 | ₹233.57 | +42.4% |
| January 2026 | ₹164.02 | -1.8% |
| December 2025 | ₹166.97 | +1.5% |
| November 2025 | ₹164.49 | -11.2% |
| October 2025 | ₹185.19 | +2.1% |
About the CONSOFINVT data
Daily bars. 6,021 sessions from Jul 1, 2002 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CONSOFINVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- COMSYN Commercial Syn Bags Limited
- CONCOR Container Corporation of India Limited
- CONCORDBIO Concord Biotech Limited
- CONFIPET Confidence Petroleum India Limited
- CONTROLPR Control Print Limited
- CORALFINAC Coral India Finance & Housing Limited
- CORDELIA Waterways Leisure Tourism Limited
- CORDSCABLE Cords Cable Industries Limited
Common questions
CONSOFINVT share price history
