Consolidated Finvest & Holdings Limited ( CONSOFINVT.NS) - Price History
Monthly price history for CONSOFINVT.NS (Consolidated Finvest & Holdings Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹238.68 | ₹238.68 |
| May 2026 | ₹230.31 | ₹230.31 |
| April 2026 | ₹225 | ₹225 |
| March 2026 | ₹197 | ₹197 |
| February 2026 | ₹234.71 | ₹234.71 |
| January 2026 | ₹164.82 | ₹164.82 |
| December 2025 | ₹167.78 | ₹167.78 |
| November 2025 | ₹165.29 | ₹165.29 |
| October 2025 | ₹186.09 | ₹186.09 |
| September 2025 | ₹182.24 | ₹182.24 |
| August 2025 | ₹183.99 | ₹183.99 |
| July 2025 | ₹193.64 | ₹193.64 |
| June 2025 | ₹206.93 | ₹208.11 |
| May 2025 | ₹200.33 | ₹201.47 |
| April 2025 | ₹186.26 | ₹187.32 |
| March 2025 | ₹175.70 | ₹176.70 |
| February 2025 | ₹164.27 | ₹165.21 |
| January 2025 | ₹201.30 | ₹202.45 |
| December 2024 | ₹209.22 | ₹210.41 |
| November 2024 | ₹208.72 | ₹209.91 |
| October 2024 | ₹200.63 | ₹201.78 |
| September 2024 | ₹218.60 | ₹219.85 |
| August 2024 | ₹224.26 | ₹225.54 |
| July 2024 | ₹212.22 | ₹213.43 |
| June 2024 | ₹195.73 | ₹196.85 |
| May 2024 | ₹205.63 | ₹206.80 |
| April 2024 | ₹245.90 | ₹247.30 |
| March 2024 | ₹220.99 | ₹222.25 |
| February 2024 | ₹255.89 | ₹257.35 |
| January 2024 | ₹280.75 | ₹282.35 |
| December 2023 | ₹325.94 | ₹327.80 |
| November 2023 | ₹244.16 | ₹245.55 |
| October 2023 | ₹174.75 | ₹175.75 |
| September 2023 | ₹143.33 | ₹144.15 |
| August 2023 | ₹139.90 | ₹140.70 |
| July 2023 | ₹131.05 | ₹131.80 |
| June 2023 | ₹140.75 | ₹141.55 |
| May 2023 | ₹132.49 | ₹133.25 |
| April 2023 | ₹104.55 | ₹105.15 |
| March 2023 | ₹100.53 | ₹101.10 |
| February 2023 | ₹105.55 | ₹106.15 |
| January 2023 | ₹128.37 | ₹129.10 |
| December 2022 | ₹142.09 | ₹142.90 |
| November 2022 | ₹135.73 | ₹136.50 |
| October 2022 | ₹134.28 | ₹135.05 |
| September 2022 | ₹140.10 | ₹140.90 |
| August 2022 | ₹147.06 | ₹147.90 |
| July 2022 | ₹119.72 | ₹120.40 |
| June 2022 | ₹118.28 | ₹118.95 |
| May 2022 | ₹136.57 | ₹137.35 |
| April 2022 | ₹141.24 | ₹142.05 |
| March 2022 | ₹138.01 | ₹138.80 |
| February 2022 | ₹177.88 | ₹178.90 |
| January 2022 | ₹159.69 | ₹160.60 |
| December 2021 | ₹149.94 | ₹150.80 |
| November 2021 | ₹140.40 | ₹141.20 |
| October 2021 | ₹147.46 | ₹148.30 |
| September 2021 | ₹139.70 | ₹140.50 |
| August 2021 | ₹139.70 | ₹140.50 |
| July 2021 | ₹125.98 | ₹126.70 |
| June 2021 | ₹96.60 | ₹97.15 |
| May 2021 | ₹63.54 | ₹63.90 |
| April 2021 | ₹56.78 | ₹57.10 |
| March 2021 | ₹56.83 | ₹57.15 |
| February 2021 | ₹44.65 | ₹44.90 |
| January 2021 | ₹40.62 | ₹40.85 |
| December 2020 | ₹41.76 | ₹42 |
| November 2020 | ₹37.19 | ₹37.40 |
| October 2020 | ₹33.91 | ₹34.10 |
| September 2020 | ₹31.22 | ₹31.40 |
| August 2020 | ₹35.20 | ₹35.40 |
| July 2020 | ₹28.49 | ₹28.65 |
| June 2020 | ₹30.13 | ₹30.30 |
| May 2020 | ₹27.10 | ₹27.25 |
| April 2020 | ₹25.36 | ₹25.50 |
| March 2020 | ₹22.27 | ₹22.40 |
| February 2020 | ₹33.01 | ₹33.20 |
| January 2020 | ₹35.75 | ₹35.95 |
| December 2019 | ₹37.14 | ₹37.35 |
| November 2019 | ₹36.04 | ₹36.25 |
| October 2019 | ₹37.44 | ₹37.65 |
| September 2019 | ₹36.84 | ₹37.05 |
| August 2019 | ₹34.40 | ₹34.60 |
| July 2019 | ₹33.91 | ₹34.10 |
| June 2019 | ₹41.46 | ₹41.70 |
| May 2019 | ₹42.06 | ₹42.30 |
| April 2019 | ₹44.15 | ₹44.40 |
| March 2019 | ₹47.08 | ₹47.35 |
| February 2019 | ₹37.78 | ₹38 |
| January 2019 | ₹45.24 | ₹45.50 |
| December 2018 | ₹48.87 | ₹49.15 |
| November 2018 | ₹51.16 | ₹51.45 |
| October 2018 | ₹50.21 | ₹50.50 |
| September 2018 | ₹54.74 | ₹55.05 |
| August 2018 | ₹58.17 | ₹58.50 |
| July 2018 | ₹51.70 | ₹52 |
| June 2018 | ₹56.68 | ₹57 |
| May 2018 | ₹60.41 | ₹60.75 |
| April 2018 | ₹62.05 | ₹62.40 |
| March 2018 | ₹63.69 | ₹64.05 |
| February 2018 | ₹70.60 | ₹71 |
| January 2018 | ₹78.35 | ₹78.80 |
| December 2017 | ₹73.08 | ₹73.50 |
| November 2017 | ₹63.79 | ₹64.15 |
| October 2017 | ₹63.84 | ₹64.20 |
| September 2017 | ₹65.48 | ₹65.85 |
| August 2017 | ₹56.88 | ₹57.20 |
| July 2017 | ₹59.11 | ₹59.45 |
| June 2017 | ₹69.80 | ₹70.20 |
| May 2017 | ₹70.60 | ₹71 |
| April 2017 | ₹74.28 | ₹74.70 |
| March 2017 | ₹75.82 | ₹76.25 |
| February 2017 | ₹66.02 | ₹66.40 |
| January 2017 | ₹56.23 | ₹56.55 |
| December 2016 | ₹55.93 | ₹56.25 |
| November 2016 | ₹58.12 | ₹58.45 |
| October 2016 | ₹66.57 | ₹66.95 |
| September 2016 | ₹59.01 | ₹59.35 |
| August 2016 | ₹65.18 | ₹65.55 |
| July 2016 | ₹63.44 | ₹63.80 |
| June 2016 | ₹59.06 | ₹59.40 |
| May 2016 | ₹61.90 | ₹62.25 |
| April 2016 | ₹64.13 | ₹64.50 |
| March 2016 | ₹59.41 | ₹59.75 |
| February 2016 | ₹55.09 | ₹55.40 |
| January 2016 | ₹67.76 | ₹68.15 |
| December 2015 | ₹75.07 | ₹75.50 |
| November 2015 | ₹74.33 | ₹74.75 |
| October 2015 | ₹79.20 | ₹79.65 |
| September 2015 | ₹68.71 | ₹69.10 |
| August 2015 | ₹58.37 | ₹58.70 |
| July 2015 | ₹41.71 | ₹41.95 |
| June 2015 | ₹34.75 | ₹34.95 |
| May 2015 | ₹36.79 | ₹37 |
| April 2015 | ₹35.99 | ₹36.20 |
| March 2015 | ₹35.90 | ₹36.10 |
| February 2015 | ₹35.90 | ₹36.10 |
| January 2015 | ₹41.61 | ₹41.85 |
| December 2014 | ₹46.44 | ₹46.70 |
| November 2014 | ₹44.25 | ₹44.50 |
| October 2014 | ₹50.71 | ₹51 |
| September 2014 | ₹48.72 | ₹49 |
| August 2014 | ₹48.37 | ₹48.65 |
| July 2014 | ₹44 | ₹44.25 |
| June 2014 | ₹45.09 | ₹45.35 |
| May 2014 | ₹36.29 | ₹36.50 |
| April 2014 | ₹33.31 | ₹33.50 |
| March 2014 | ₹25.36 | ₹25.50 |
| February 2014 | ₹23.81 | ₹23.95 |
| January 2014 | ₹26.30 | ₹26.45 |
| December 2013 | ₹29.83 | ₹30 |
| November 2013 | ₹30.63 | ₹30.80 |
| October 2013 | ₹30.03 | ₹30.20 |
| September 2013 | ₹30.03 | ₹30.20 |
| August 2013 | ₹26.45 | ₹26.60 |
| July 2013 | ₹28.59 | ₹28.75 |
| June 2013 | ₹28.84 | ₹29 |
| May 2013 | ₹29.68 | ₹29.85 |
| April 2013 | ₹29.08 | ₹29.25 |
| March 2013 | ₹30.58 | ₹30.75 |
| February 2013 | ₹32.81 | ₹33 |
| January 2013 | ₹38.28 | ₹38.50 |
| December 2012 | ₹41.76 | ₹42 |
| November 2012 | ₹43.30 | ₹43.55 |
| October 2012 | ₹43.80 | ₹44.05 |
| September 2012 | ₹41.61 | ₹41.85 |
| August 2012 | ₹41.35 | ₹42.10 |
| July 2012 | ₹40.42 | ₹41.15 |
| June 2012 | ₹38.01 | ₹38.70 |
| May 2012 | ₹39.24 | ₹39.95 |
| April 2012 | ₹42.39 | ₹43.15 |
| March 2012 | ₹47.54 | ₹48.40 |
| February 2012 | ₹50.10 | ₹51 |
| January 2012 | ₹58.40 | ₹59.45 |
| December 2011 | ₹44.99 | ₹45.80 |
| November 2011 | ₹50.59 | ₹51.50 |
| October 2011 | ₹59.92 | ₹61 |
| September 2011 | ₹56.19 | ₹57.20 |
| August 2011 | ₹58.44 | ₹60 |
| July 2011 | ₹67.69 | ₹69.50 |
| June 2011 | ₹67.11 | ₹68.90 |
| May 2011 | ₹68.71 | ₹70.55 |
| April 2011 | ₹78.79 | ₹80.90 |
| March 2011 | ₹78.11 | ₹80.20 |
| February 2011 | ₹91.55 | ₹94 |
| January 2011 | ₹76.94 | ₹79 |
| December 2010 | ₹100.32 | ₹103 |
| November 2010 | ₹84.73 | ₹87 |
| October 2010 | ₹122.72 | ₹126 |
| September 2010 | ₹115.80 | ₹118.90 |
| August 2010 | ₹76.83 | ₹79.30 |
| July 2010 | ₹61.77 | ₹63.75 |
| June 2010 | ₹55.61 | ₹57.40 |
| May 2010 | ₹58.91 | ₹60.80 |
| April 2010 | ₹62.93 | ₹64.95 |
| March 2010 | ₹62.98 | ₹65 |
| February 2010 | ₹59.88 | ₹61.80 |
| January 2010 | ₹71.79 | ₹74.10 |
| December 2009 | ₹55.23 | ₹57 |
| November 2009 | ₹47.47 | ₹49 |
| October 2009 | ₹46.51 | ₹48 |
| September 2009 | ₹53.77 | ₹55.50 |
| August 2009 | ₹57.50 | ₹59.90 |
| July 2009 | ₹52.60 | ₹54.80 |
| June 2009 | ₹46.65 | ₹48.60 |
| May 2009 | ₹47.52 | ₹49.50 |
| April 2009 | ₹43.92 | ₹45.75 |
| March 2009 | ₹27.26 | ₹28.40 |
| February 2009 | ₹29.76 | ₹31 |
| January 2009 | ₹33.31 | ₹34.70 |
| December 2008 | ₹32.93 | ₹34.30 |
| November 2008 | ₹32.21 | ₹33.55 |
| October 2008 | ₹34.36 | ₹35.80 |
| September 2008 | ₹51.12 | ₹53.25 |
| August 2008 | ₹63.49 | ₹66.65 |
| July 2008 | ₹58.83 | ₹61.75 |
| June 2008 | ₹52.40 | ₹55 |
| May 2008 | ₹63.54 | ₹66.70 |
| April 2008 | ₹67.49 | ₹70.85 |
| March 2008 | ₹56.21 | ₹59 |
| February 2008 | ₹68.59 | ₹72 |
| January 2008 | ₹77.88 | ₹81.75 |
| December 2007 | ₹89.55 | ₹94 |
| November 2007 | ₹47.35 | ₹49.70 |
| October 2007 | ₹43.39 | ₹45.55 |
| September 2007 | ₹41.92 | ₹44 |
| August 2007 | ₹41.45 | ₹44 |
| July 2007 | ₹33.35 | ₹35.40 |
| June 2007 | ₹28.73 | ₹30.50 |
| May 2007 | ₹25.10 | ₹26.65 |
| April 2007 | ₹25.67 | ₹27.25 |
| March 2007 | ₹23.97 | ₹25.45 |
| February 2007 | ₹25.43 | ₹27 |
| January 2007 | ₹29.58 | ₹31.40 |
| December 2006 | ₹27.41 | ₹29.10 |
| November 2006 | ₹28.26 | ₹30 |
| October 2006 | ₹28.68 | ₹30.45 |
| September 2006 | ₹30.76 | ₹32.65 |
| August 2006 | ₹33.89 | ₹36.50 |
| July 2006 | ₹21.73 | ₹23.40 |
| June 2006 | ₹25.03 | ₹26.95 |
| May 2006 | ₹37.66 | ₹40.55 |
| April 2006 | ₹37.70 | ₹40.60 |
| March 2006 | ₹36.68 | ₹39.50 |
| February 2006 | ₹39.84 | ₹42.90 |
| January 2006 | ₹39 | ₹42 |
| December 2005 | ₹40.02 | ₹43.10 |
| November 2005 | ₹46.90 | ₹50.50 |
| October 2005 | ₹39.70 | ₹42.75 |
| September 2005 | ₹52.47 | ₹56.50 |
| August 2005 | ₹58.95 | ₹64 |
| July 2005 | ₹48.96 | ₹53.15 |
| June 2005 | ₹45.73 | ₹49.65 |
| May 2005 | ₹32.10 | ₹34.85 |
| April 2005 | ₹26.30 | ₹28.55 |
| March 2005 | ₹37.12 | ₹40.30 |
| December 2004 | ₹64.57 | ₹70.10 |
| November 2004 | ₹58.03 | ₹63 |
| October 2004 | ₹49.28 | ₹53.50 |
| September 2004 | ₹45.60 | ₹49.50 |
| August 2004 | ₹46.19 | ₹50.15 |
| July 2004 | ₹41.13 | ₹44.65 |
| June 2004 | ₹33.90 | ₹36.80 |
| May 2004 | ₹33.99 | ₹36.90 |
| April 2004 | ₹40.76 | ₹44.25 |
| March 2004 | ₹39.52 | ₹42.90 |
| February 2004 | ₹43.98 | ₹47.75 |
| January 2004 | ₹46.06 | ₹50 |
| December 2003 | ₹65.49 | ₹71.10 |
| November 2003 | ₹45.23 | ₹49.10 |
| October 2003 | ₹40.85 | ₹44.35 |
| September 2003 | ₹45.13 | ₹49 |
| August 2003 | ₹48.96 | ₹53.15 |
| July 2003 | ₹39.61 | ₹43 |
| June 2003 | ₹41.68 | ₹45.25 |
| May 2003 | ₹35.92 | ₹39 |
| April 2003 | ₹21.83 | ₹23.70 |
| March 2003 | ₹19.99 | ₹21.70 |
| February 2003 | ₹23.49 | ₹25.50 |
| January 2003 | ₹25.61 | ₹27.80 |
| December 2002 | ₹25.84 | ₹28.05 |
| November 2002 | ₹26.02 | ₹28.25 |
| October 2002 | ₹23.35 | ₹25.35 |
| September 2002 | ₹23.95 | ₹26 |
| August 2002 | ₹26.76 | ₹29.05 |
| July 2002 | ₹26.62 | ₹28.90 |
| June 2002 | ₹35.65 | ₹38.70 |
| May 2002 | ₹24.87 | ₹27 |
| April 2002 | ₹26.39 | ₹28.65 |
| March 2002 | ₹21.78 | ₹23.65 |
| February 2002 | ₹21.46 | ₹23.30 |
| January 2002 | ₹20.31 | ₹22.05 |
| December 2001 | ₹20.91 | ₹22.70 |
| November 2001 | ₹25.56 | ₹27.75 |
| October 2001 | ₹20.13 | ₹21.85 |
| September 2001 | ₹18.19 | ₹19.75 |
| August 2001 | ₹22.06 | ₹23.95 |
| July 2001 | ₹23.76 | ₹25.80 |
| June 2001 | ₹27.17 | ₹29.50 |
| May 2001 | ₹28.09 | ₹30.50 |
| April 2001 | ₹25.84 | ₹28.05 |
| March 2001 | ₹26.44 | ₹28.70 |
| February 2001 | ₹34.08 | ₹37 |
| January 2001 | ₹39.38 | ₹42.75 |
| December 2000 | ₹31.27 | ₹33.95 |
| November 2000 | ₹31.55 | ₹34.25 |
| October 2000 | ₹28 | ₹30.40 |
| September 2000 | ₹28.28 | ₹30.70 |
| August 2000 | ₹34.17 | ₹37.10 |
| July 2000 | ₹27.68 | ₹30.05 |
| June 2000 | ₹33.02 | ₹35.85 |
| May 2000 | ₹32.88 | ₹35.70 |
| April 2000 | ₹36.80 | ₹39.95 |
| March 2000 | ₹42.56 | ₹46.20 |
| February 2000 | ₹46.93 | ₹50.95 |
| January 2000 | ₹53.98 | ₹58.60 |
| December 1999 | ₹61.71 | ₹67 |
| November 1999 | ₹52.55 | ₹57.05 |
| October 1999 | ₹55.68 | ₹60.45 |
| September 1999 | ₹67.52 | ₹73.30 |
| August 1999 | ₹63.74 | ₹69.20 |
| July 1999 | ₹39.47 | ₹42.85 |
| June 1999 | ₹23.12 | ₹25.10 |
| May 1999 | ₹23.26 | ₹25.25 |
| April 1999 | ₹24.13 | ₹26.20 |
| March 1999 | ₹28.97 | ₹31.45 |
| February 1999 | ₹21.46 | ₹23.30 |
| January 1999 | ₹24.27 | ₹26.35 |
| December 1998 | ₹23.03 | ₹25 |
| November 1998 | ₹22.57 | ₹24.50 |
| October 1998 | ₹25.47 | ₹27.65 |
| September 1998 | ₹27.59 | ₹29.95 |
| August 1998 | ₹30.26 | ₹32.85 |
| July 1998 | ₹28.65 | ₹31.10 |
| June 1998 | ₹33.80 | ₹36.70 |
| May 1998 | ₹42.37 | ₹46 |
| April 1998 | ₹42.37 | ₹46 |
| March 1998 | ₹35.92 | ₹39 |
| February 1998 | ₹33.39 | ₹36.25 |
| January 1998 | ₹35 | ₹38 |
| December 1997 | ₹35.51 | ₹38.55 |
| November 1997 | ₹34.40 | ₹37.35 |
| October 1997 | ₹42.74 | ₹46.40 |
| September 1997 | ₹51.54 | ₹55.95 |
| August 1997 | ₹55.27 | ₹60 |
| July 1997 | ₹56.28 | ₹61.10 |
| June 1997 | ₹44.44 | ₹48.25 |
| May 1997 | ₹46.06 | ₹50 |
| April 1997 | ₹53.56 | ₹58.15 |
| March 1997 | ₹55.73 | ₹60.50 |
| February 1997 | ₹64.85 | ₹70.40 |
| January 1997 | ₹66.69 | ₹72.40 |
| December 1996 | ₹66.83 | ₹72.55 |
| November 1996 | ₹50.20 | ₹54.50 |
| October 1996 | ₹56.42 | ₹61.25 |
| September 1996 | ₹54.25 | ₹58.90 |
| August 1996 | ₹85.66 | ₹93 |
| July 1996 | ₹84.74 | ₹92 |
| June 1996 | ₹101.32 | ₹110 |
| May 1996 | ₹100.17 | ₹108.75 |
| April 1996 | ₹112.38 | ₹122 |
| March 1996 | ₹109.15 | ₹118.50 |
| February 1996 | ₹125.27 | ₹136 |
| January 1996 | ₹112.38 | ₹122 |
| December 1995 | ₹151.98 | ₹165 |
| November 1995 | ₹157.51 | ₹171 |
| October 1995 | ₹174.09 | ₹189 |
| September 1995 | ₹174.09 | ₹189 |
| August 1995 | ₹173.40 | ₹188.25 |
| July 1995 | ₹171.33 | ₹186 |
| June 1995 | ₹166.72 | ₹181 |
| May 1995 | ₹185.14 | ₹201 |
| April 1995 | ₹192.47 | ₹208.95 |
| March 1995 | ₹267.12 | ₹290 |
| February 1995 | ₹267.12 | ₹290 |
| January 1995 | ₹313.18 | ₹340 |
| November 1994 | ₹607.94 | ₹660 |
CONSOFINVT.NS
Price: ₹238.68
52 week price:
Dividend Yield: 0.49%
5-year range yield:
Forward Dividend Yield: 0.47%
Dividend Per Share: 1.13 INR
Earnings Per Share: 19.55 INR
P/E Ratio: 11.79
Exchange: NSI
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 7.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1