Consecutive Commodities Limited

  BSE :539091  Sector : Trading
Explore On 
Dhan Logo
Trade Now
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)

Historical Data

View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
11 Jun 20260.980.910.980.883528066.52%
10 Jun 20260.921.041.040.861401277-10.68%
09 Jun 20261.031.021.051.007033260.98%
08 Jun 20261.021.081.081.0012983280.00%
05 Jun 20261.021.081.080.961125988-1.92%
04 Jun 20261.040.961.120.9320694568.33%
03 Jun 20260.960.910.980.9110879319.09%
02 Jun 20260.880.870.900.871167951.15%
01 Jun 20260.871.051.050.86294143-3.33%
29 May 20260.900.870.930.873295614.65%
27 May 20260.860.890.890.8452090-1.15%
26 May 20260.870.870.910.871715410.00%
25 May 20260.870.830.930.831257793.57%
22 May 20260.840.840.840.811530690.00%
21 May 20260.840.860.860.81485921.20%
20 May 20260.830.860.860.80173120-1.19%
19 May 20260.840.850.870.8084786-1.18%
18 May 20260.850.840.850.8357802-1.16%
15 May 20260.860.860.870.84135772-1.15%
14 May 20260.870.880.880.833289080.00%
13 May 20260.870.870.910.861535941.16%
12 May 20260.860.870.870.8686831-1.15%
11 May 20260.870.860.870.86933061.16%
08 May 20260.860.870.880.8697759-1.15%
07 May 20260.870.870.890.871102160.00%
06 May 20260.870.870.890.87109718-1.14%
05 May 20260.880.900.900.871172841.15%
04 May 20260.870.890.900.87206640-2.25%
30 Apr 20260.890.900.910.88135613-2.20%
29 Apr 20260.910.920.930.9091990-2.15%
28 Apr 20260.930.920.980.922961774.49%
27 Apr 20260.890.880.970.87269765-1.11%
24 Apr 20260.900.910.930.873379100.00%
23 Apr 20260.900.900.940.872077173.45%
22 Apr 20260.870.910.960.86311113-6.45%
21 Apr 20260.930.950.980.91103802-2.11%
20 Apr 20260.950.960.990.813847350.00%
17 Apr 20260.950.940.990.931297572.15%
16 Apr 20260.930.931.000.922109821.09%
15 Apr 20260.920.870.940.872129675.75%
13 Apr 20260.870.900.900.84216805-7.45%
10 Apr 20260.940.901.000.86103171510.59%
09 Apr 20260.850.800.880.764396338.97%
08 Apr 20260.780.780.790.731619854.00%
07 Apr 20260.750.710.780.712285114.17%
06 Apr 20260.720.720.720.691680530.00%
02 Apr 20260.720.730.730.68215000-1.37%
01 Apr 20260.730.680.730.6716946612.31%
30 Mar 20260.650.700.700.65497205-7.14%
27 Mar 20260.700.750.750.68831528-5.41%
25 Mar 20260.740.750.760.73125126-1.33%
24 Mar 20260.750.750.750.73671271.35%
23 Mar 20260.740.760.780.72177849-3.90%
20 Mar 20260.770.760.790.751569181.32%
19 Mar 20260.760.800.800.75215494-2.56%
18 Mar 20260.780.770.800.77750151.30%
17 Mar 20260.770.870.870.74181100-4.94%
16 Mar 20260.810.760.880.735460719.46%
13 Mar 20260.740.760.760.721782550.00%
12 Mar 20260.740.780.780.72297402-2.63%
11 Mar 20260.760.770.780.741636642.70%
10 Mar 20260.740.750.750.711517510.00%
09 Mar 20260.740.750.760.68378950-1.33%
06 Mar 20260.750.780.780.75106109-2.60%
05 Mar 20260.770.740.790.721868205.48%
04 Mar 20260.730.770.790.68416516-5.19%
02 Mar 20260.770.810.820.71453478-6.10%
27 Feb 20260.820.820.850.81222360-1.20%
26 Feb 20260.830.820.850.81187600-1.19%
25 Feb 20260.840.850.870.81320083-1.18%
24 Feb 20260.850.870.870.82200759-1.16%
23 Feb 20260.860.860.880.85376490.00%
20 Feb 20260.860.880.880.85106077-1.15%
19 Feb 20260.870.870.880.861290800.00%
18 Feb 20260.870.870.880.871624780.00%
17 Feb 20260.870.860.880.861487602.35%
16 Feb 20260.850.870.870.81196293-2.30%
13 Feb 20260.870.880.880.861847210.00%
12 Feb 20260.870.860.880.861363771.16%
11 Feb 20260.860.860.880.85200470-2.27%
10 Feb 20260.880.890.890.793371110.00%
09 Feb 20260.880.890.900.871788200.00%
06 Feb 20260.880.910.910.86129492-2.22%
05 Feb 20260.900.900.920.85323358-1.10%
04 Feb 20260.910.870.940.862452705.81%
03 Feb 20260.860.870.900.852909210.00%
02 Feb 20260.860.870.910.851950132.38%
01 Feb 20260.840.850.870.77328715-3.45%
30 Jan 20260.870.840.880.842150473.57%
29 Jan 20260.840.900.950.761077074-9.68%
28 Jan 20260.930.880.990.882874286.90%
27 Jan 20260.870.910.930.83617284-7.45%
23 Jan 20260.940.950.960.94116885-1.05%
22 Jan 20260.950.940.970.941794200.00%
21 Jan 20260.950.950.960.933407130.00%
20 Jan 20260.950.970.970.933664371.06%
19 Jan 20260.940.960.990.93355745-2.08%
16 Jan 20260.960.991.000.95164262-1.03%
14 Jan 20260.970.981.000.933178891.04%
13 Jan 20260.960.961.010.93239859-1.03%
12 Jan 20260.971.001.000.94336684-3.00%
09 Jan 20261.001.021.020.99155548-0.99%
08 Jan 20261.011.021.081.002748440.00%
07 Jan 20261.011.021.021.00193513-0.98%
06 Jan 20261.021.001.041.001974470.00%
05 Jan 20261.021.021.040.992198230.00%
02 Jan 20261.021.061.061.00377611-2.86%
01 Jan 20261.050.991.180.993021755.00%
31 Dec 20251.001.021.020.99269060-1.96%
30 Dec 20251.021.011.031.001978770.99%
29 Dec 20251.011.021.041.01230399-0.98%
26 Dec 20251.021.011.041.011864160.00%
24 Dec 20251.021.031.051.02114599-0.97%
23 Dec 20251.031.071.091.02295210-3.74%
22 Dec 20251.071.031.101.022825884.90%
19 Dec 20251.021.021.041.001573830.00%
18 Dec 20251.021.041.041.01888170.00%
17 Dec 20251.021.031.051.01254580-1.92%
16 Dec 20251.041.031.051.03142446-0.95%
15 Dec 20251.051.031.051.032274040.00%
12 Dec 20251.051.061.061.031237930.96%
11 Dec 20251.041.051.061.032288850.00%
10 Dec 20251.041.061.061.03176423-1.89%
09 Dec 20251.061.041.071.041177881.92%
08 Dec 20251.041.071.071.03206684-1.89%
05 Dec 20251.061.081.081.051662210.00%
04 Dec 20251.061.071.081.05205752-0.93%
03 Dec 20251.071.121.121.061625540.00%
02 Dec 20251.071.051.141.032428743.88%
01 Dec 20251.031.071.071.00333033-2.83%
28 Nov 20251.061.071.071.06880820.00%
27 Nov 20251.061.071.071.061856880.00%
26 Nov 20251.061.061.101.06225318-0.93%
25 Nov 20251.071.071.081.071939870.94%
24 Nov 20251.061.091.091.05256651-1.85%
21 Nov 20251.081.081.101.071495940.00%
20 Nov 20251.081.081.091.071158950.93%
19 Nov 20251.071.071.091.072442860.00%
18 Nov 20251.071.091.091.07966170.00%
17 Nov 20251.071.091.101.07301764-0.93%
14 Nov 20251.081.091.101.072469800.93%
13 Nov 20251.071.091.101.07276171-0.93%
12 Nov 20251.081.101.101.072487950.93%
11 Nov 20251.071.091.101.07345559-1.83%
10 Nov 20251.091.091.131.072105191.87%
07 Nov 20251.071.091.091.063628550.00%
06 Nov 20251.071.071.091.06317981-2.73%
04 Nov 20251.101.101.121.072215340.00%
03 Nov 20251.101.121.121.071949350.92%
31 Oct 20251.091.091.121.07352603-0.91%
30 Oct 20251.101.101.111.082491910.00%
29 Oct 20251.101.121.121.09249136-0.90%
28 Oct 20251.111.121.131.102921090.00%
27 Oct 20251.111.141.151.09129037-1.77%
24 Oct 20251.131.131.151.12824300.00%
23 Oct 20251.131.151.151.123086400.00%
21 Oct 20251.131.151.151.121453300.89%
20 Oct 20251.121.131.151.111525280.00%
17 Oct 20251.121.161.161.10395377-0.88%
16 Oct 20251.131.161.211.11351817-2.59%
15 Oct 20251.161.171.211.02153501-0.85%
14 Oct 20251.171.201.251.16304683-1.68%
13 Oct 20251.191.171.211.17161029-2.46%
10 Oct 20251.221.241.281.162301302.52%
09 Oct 20251.191.131.321.133357374.39%
08 Oct 20251.141.171.171.13225980-0.87%
07 Oct 20251.151.151.171.132094700.00%
06 Oct 20251.151.211.211.08655010-4.17%
03 Oct 20251.201.271.271.155032021.69%
01 Oct 20251.181.211.211.15248521-0.84%
30 Sep 20251.191.181.241.162950470.85%
29 Sep 20251.181.201.241.11240181-3.28%
26 Sep 20251.221.221.241.202576230.00%
25 Sep 20251.221.211.241.192985431.67%
24 Sep 20251.201.191.251.19225752-2.44%
23 Sep 20251.231.251.261.19191328-0.81%
22 Sep 20251.241.201.261.174129623.33%
19 Sep 20251.201.181.201.173359192.56%
18 Sep 20251.171.191.201.17273008-1.68%
17 Sep 20251.191.191.201.162461120.00%
16 Sep 20251.191.201.201.161821091.71%
15 Sep 20251.171.171.191.153820062.63%
12 Sep 20251.141.141.181.122965130.00%
11 Sep 20251.141.171.181.12328265-2.56%
10 Sep 20251.171.161.191.144825291.74%
09 Sep 20251.151.091.181.086342904.55%
08 Sep 20251.101.131.141.09267037-0.90%
05 Sep 20251.111.141.141.072707360.00%
04 Sep 20251.111.111.141.10169777-0.89%
03 Sep 20251.121.121.131.102121010.90%
02 Sep 20251.111.091.121.072693192.78%
01 Sep 20251.081.111.121.07307921-0.92%
29 Aug 20251.091.101.111.064472270.93%
28 Aug 20251.081.151.171.05506046-6.09%
26 Aug 20251.151.171.171.14185958-1.71%
25 Aug 20251.171.141.171.142240260.86%
22 Aug 20251.161.171.181.15185289-0.85%
21 Aug 20251.171.161.191.152849960.00%
20 Aug 20251.171.171.211.153342790.00%
19 Aug 20251.171.221.241.15600806-4.10%
18 Aug 20251.221.191.261.145433646.09%
14 Aug 20251.151.181.211.141676160.00%
13 Aug 20251.151.211.211.14263014-1.71%
12 Aug 20251.171.201.231.15239747-2.50%
11 Aug 20251.201.181.221.161875021.69%
08 Aug 20251.181.201.221.10214861-2.48%
07 Aug 20251.211.231.251.18212793-0.82%
06 Aug 20251.221.231.261.21156287-0.81%
05 Aug 20251.231.241.241.211912920.82%
04 Aug 20251.221.181.261.183720121.67%
01 Aug 20251.201.191.221.192189380.84%
31 Jul 20251.191.221.221.17249588-2.46%
30 Jul 20251.221.231.241.19340219-0.81%
29 Jul 20251.231.241.241.212534370.00%
28 Jul 20251.231.231.251.21259588-0.81%
25 Jul 20251.241.261.261.22267151-1.59%
24 Jul 20251.261.251.271.2423250321.61%
23 Jul 20251.241.261.271.22281214-0.80%
22 Jul 20251.251.271.291.24247904-0.79%
21 Jul 20251.261.261.311.266189280.00%
18 Jul 20251.261.241.271.235499502.44%
17 Jul 20251.231.241.251.22300977-0.81%
16 Jul 20251.241.231.261.222105360.00%
15 Jul 20251.241.261.261.23320545-0.80%
14 Jul 20251.251.261.261.232015050.00%
11 Jul 20251.251.211.261.212487540.81%
10 Jul 20251.241.241.271.21271244-1.59%
09 Jul 20251.261.251.281.242196730.80%
08 Jul 20251.251.241.281.243066280.81%
07 Jul 20251.241.171.261.166147453.33%
04 Jul 20251.201.281.281.201039389-4.76%
03 Jul 20251.261.191.261.165963144.13%
02 Jul 20251.211.261.291.21640213-3.97%
01 Jul 20251.261.311.311.2212573060.00%
30 Jun 20251.261.261.261.263121195.00%
27 Jun 20251.201.201.201.205058545.26%
26 Jun 20251.141.141.141.142796354.59%
25 Jun 20251.091.041.091.035941163.81%
24 Jun 20251.051.071.071.041133118-1.87%
23 Jun 20251.071.101.101.07763682-4.46%
20 Jun 20251.121.151.151.11619117-3.45%
19 Jun 20251.161.191.221.15732338-4.13%
18 Jun 20251.211.241.241.21813005-2.42%
17 Jun 20251.241.261.271.231085967-3.13%
16 Jun 20251.281.311.331.281660623-5.19%
13 Jun 20251.351.381.381.34757089-2.17%
12 Jun 20251.381.401.401.369153450.00%
11 Jun 20251.381.391.401.36896635-0.72%
10 Jun 20251.391.381.421.3610941140.72%
09 Jun 20251.381.421.421.381614591-2.82%
06 Jun 20251.421.431.441.41429491-0.70%
05 Jun 20251.431.431.451.41547426-1.38%
04 Jun 20251.451.421.451.3810077362.11%
03 Jun 20251.421.411.431.385286621.43%
02 Jun 20251.401.411.431.40665215-2.10%
30 May 20251.431.451.451.40602889-1.38%
29 May 20251.451.451.471.418360331.40%
28 May 20251.431.411.451.40438329-0.69%
27 May 20251.441.451.491.43682617-3.36%
26 May 20251.491.441.501.4014647863.47%
23 May 20251.441.451.451.406147650.00%
22 May 20251.441.411.451.386443872.13%
21 May 20251.411.421.441.38879312-0.70%
20 May 20251.421.451.451.411082963-2.07%
19 May 20251.451.471.511.421298518-1.36%
16 May 20251.471.501.531.451420344-2.00%
15 May 20251.501.551.611.481875969-3.23%
14 May 20251.551.591.601.5338926201.97%
13 May 20251.521.511.561.459430520.66%
12 May 20251.511.451.511.4015121644.14%
09 May 20251.451.461.501.45869471-4.61%
08 May 20251.521.541.601.521585004-5.00%
07 May 20251.601.601.601.60694167-4.19%
06 May 20251.671.611.701.5743830352.45%
05 May 20251.631.641.651.4921551723.82%
02 May 20251.571.561.571.5543875484.67%
30 Apr 20251.501.491.501.4749410324.17%
29 Apr 20251.441.561.571.444446301-4.00%
28 Apr 20251.501.501.501.50980422-5.06%
25 Apr 20251.581.581.581.58905703-4.24%
24 Apr 20251.651.651.651.651812206-5.17%
23 Apr 20251.741.891.901.747748372-4.92%
22 Apr 20251.831.881.901.8097238630.55%
21 Apr 20251.821.881.891.7994330870.55%
17 Apr 20251.811.841.861.7872033741.69%
16 Apr 20251.781.821.831.7466611122.30%
15 Apr 20251.741.791.801.7143903141.75%
11 Apr 20251.711.741.761.6826013561.79%
09 Apr 20251.681.711.741.6524839891.20%
08 Apr 20251.661.671.691.6226863622.47%
07 Apr 20251.621.671.721.591987207-2.41%
04 Apr 20251.661.691.711.6373953741.22%
03 Apr 20251.641.551.661.5152361603.14%
02 Apr 20251.591.591.631.59391421-4.22%
01 Apr 20251.661.661.751.66734398-5.14%
28 Mar 20251.751.751.751.7552607-1.69%
27 Mar 20251.781.781.781.7866989-1.66%
26 Mar 20251.811.811.811.8157096-1.63%
25 Mar 20251.841.841.841.84107057-1.08%
24 Mar 20251.861.861.861.86139480-2.11%
21 Mar 20251.901.901.901.90154714-2.06%
20 Mar 20251.941.981.981.94811814-2.02%
19 Mar 20251.981.991.991.9811419511.54%
18 Mar 20251.951.961.961.9532447720.00%
17 Mar 20251.951.951.951.9561420-2.01%
13 Mar 20251.991.991.991.9927724-1.97%
12 Mar 20252.032.032.032.0341439-1.46%
11 Mar 20252.062.062.062.0683373-1.90%
10 Mar 20252.102.102.102.1095462-1.87%
07 Mar 20252.142.142.142.1488989-1.83%
06 Mar 20252.182.182.182.1873428-1.80%
05 Mar 20252.222.222.222.22105475-1.33%
04 Mar 20252.252.252.252.2564016-1.75%
03 Mar 20252.292.292.292.29136073-1.72%
28 Feb 20252.332.332.332.33181173-1.69%
27 Feb 20252.372.372.372.37574797-2.07%
25 Feb 20252.422.422.432.3662194094.31%
24 Feb 20252.322.292.332.2848560064.04%
21 Feb 20252.232.262.272.1759251162.76%
20 Feb 20252.172.092.172.0959396584.83%
19 Feb 20252.072.072.072.0351603274.55%
18 Feb 20251.981.951.981.9553518874.76%
17 Feb 20251.891.891.891.8981704-5.03%
14 Feb 20251.991.991.991.9960256-1.97%
13 Feb 20252.032.102.102.03154898-1.46%
12 Feb 20252.062.062.062.062625711.48%
11 Feb 20252.032.032.032.016439192.01%
10 Feb 20251.991.991.991.994014612.05%
07 Feb 20251.951.951.951.9596742-2.01%
06 Feb 20251.991.991.991.9971349-1.97%
05 Feb 20252.032.032.032.0344643-1.46%
04 Feb 20252.062.062.062.0641674-1.90%
03 Feb 20252.102.102.102.1016589-1.87%
01 Feb 20252.142.142.142.14116021-1.83%
31 Jan 20252.182.182.182.1847029-1.80%
30 Jan 20252.222.222.222.2253460-1.33%
29 Jan 20252.252.252.252.2547209-1.75%
28 Jan 20252.292.292.292.2937546-1.72%
27 Jan 20252.332.332.332.3358801-1.69%
24 Jan 20252.372.422.422.37522059-2.07%
23 Jan 20252.422.422.422.4271777-1.63%
22 Jan 20252.462.462.462.4641235-1.99%
21 Jan 20252.512.512.512.5145539-1.95%
20 Jan 20252.562.562.562.5648126-1.92%
17 Jan 20252.612.612.612.6157076-1.51%
16 Jan 20252.652.752.752.652118875-1.85%
15 Jan 20252.702.702.702.7041579-1.82%
14 Jan 20252.752.752.752.7538968-1.79%
13 Jan 20252.802.802.802.8082439-1.41%
10 Jan 20252.842.842.842.84110095-2.07%
09 Jan 20252.902.902.902.90371730-2.03%
08 Jan 20252.962.962.962.8446776914.96%
07 Jan 20252.822.822.822.6968252354.83%
06 Jan 20252.692.692.692.4446604704.67%
03 Jan 20252.572.572.572.57734544.90%
02 Jan 20252.452.452.452.2322663854.70%
01 Jan 20252.342.132.342.1316045474.93%
31 Dec 20242.232.232.232.2362776-5.11%
30 Dec 20242.352.352.352.3566942-4.86%
27 Dec 20242.472.472.472.4786763-5.00%
26 Dec 20242.602.602.602.60163164-4.76%
24 Dec 20242.732.732.732.73470195-4.88%
23 Dec 20242.872.872.872.87100564-4.65%
20 Dec 20243.013.013.013.0145457-5.05%
19 Dec 20243.173.173.173.1745787-4.80%
18 Dec 20243.333.333.333.3346948-4.86%
17 Dec 20243.503.503.503.5076804-4.89%
16 Dec 20243.683.683.683.6855198-4.91%
13 Dec 20243.873.873.873.8717638-2.03%
12 Dec 20243.953.953.953.9531840-1.74%
11 Dec 20244.024.024.024.0292548-1.95%
10 Dec 20244.104.104.104.10272976-1.68%
09 Dec 20244.174.174.174.171502541.71%
06 Dec 20244.104.104.104.1033921.99%
05 Dec 20244.024.024.024.02347131.77%
04 Dec 20243.953.953.953.95973182.07%
03 Dec 20243.873.873.873.8727823-2.03%
02 Dec 20243.953.953.953.9522096-1.99%
29 Nov 20244.034.034.034.0310999-1.95%
28 Nov 20244.114.114.114.117374-1.91%
27 Nov 20244.194.194.194.197689-2.10%
26 Nov 20244.284.284.284.285814-2.06%
25 Nov 20244.374.374.374.373299-1.80%
22 Nov 20244.454.454.454.451348-2.20%
21 Nov 20244.554.554.554.55651-1.94%
19 Nov 20244.644.644.644.641998-1.90%
18 Nov 20244.734.734.734.734314-2.07%
14 Nov 20244.834.834.834.831831-2.03%
13 Nov 20244.934.934.934.932408-1.99%
12 Nov 20245.035.035.035.039530-1.95%
11 Nov 20245.135.235.314.912286081.38%
08 Nov 20245.064.855.094.802090824.55%
07 Nov 20244.844.804.974.751928922.33%
06 Nov 20244.734.714.864.631641152.16%
05 Nov 20244.634.524.744.421470432.43%
04 Nov 20244.524.584.614.331155262.96%
01 Nov 20244.394.524.684.3029078-1.79%
31 Oct 20244.474.454.524.28395533.71%
30 Oct 20244.314.144.464.1348346-0.92%
29 Oct 20244.354.334.464.28209950.46%
28 Oct 20244.334.284.444.07174581.17%
25 Oct 20244.284.514.514.2417923-0.70%
24 Oct 20244.314.514.564.2816267-4.43%
23 Oct 20244.514.514.514.4248722.73%
22 Oct 20244.394.514.614.28249510.00%
21 Oct 20244.394.194.634.1949568-0.45%
18 Oct 20244.414.834.884.4164227-4.96%
17 Oct 20244.644.374.704.37343511.09%
16 Oct 20244.594.964.964.4954515-2.75%
15 Oct 20244.724.744.744.52120894.42%
14 Oct 20244.524.524.524.50184875.12%
11 Oct 20244.304.304.304.304154.88%
10 Oct 20244.104.104.104.1015.13%
09 Oct 20243.903.903.903.9014.84%
08 Oct 20243.723.713.723.71103995.08%
07 Oct 20243.543.553.553.52515164.73%
04 Oct 20243.383.383.383.3814.97%
03 Oct 20243.223.223.223.221564.89%
01 Oct 20243.073.073.073.041980025.14%
30 Sep 20242.922.922.922.92505.04%
27 Sep 20242.782.782.782.78504.91%
26 Sep 20242.652.652.652.65505.16%
25 Sep 20242.522.522.522.52505.00%
24 Sep 20242.402.402.402.40504.80%
23 Sep 20242.292.292.292.291005.05%
20 Sep 20242.182.182.182.182101404.81%
20 Aug 20242.082.082.082.083087655.05%
14 Jun 20241.981.981.981.9855.32%
08 Nov 20231.881.881.881.8875.03%
05 Jun 20231.791.791.791.791500.00%
29 May 20231.791.791.791.7924.68%
Get 3-4 High Growth Stocks Every Month
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks