Consolidated (CCCL) | Historique des prix et rendements | 2007 - 2026
Consolidated Construction Co. Small-cap Industrials
Graphique historique des prix Consolidated
Données historiques des prix Consolidated
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 4 juin 2026 | ₹14,67 | -0,74% | ₹14,89 | ₹14,89 | ₹14,57 | 125,0K |
| 3 juin 2026 | ₹14,78 | -1,53% | ₹14,99 | ₹14,99 | ₹14,61 | 167,8K |
| 2 juin 2026 | ₹15,01 | +1,35% | ₹15,00 | ₹15,15 | ₹14,71 | 111,3K |
| 1 juin 2026 | ₹14,81 | +0,27% | ₹15,44 | ₹16,00 | ₹14,75 | 188,0K |
| 29 mai 2026 | ₹14,77 | -2,25% | ₹15,11 | ₹15,19 | ₹14,70 | 233,9K |
| 27 mai 2026 | ₹15,11 | +0,33% | ₹15,33 | ₹15,33 | ₹14,90 | 125,6K |
| 26 mai 2026 | ₹15,06 | -2,33% | ₹15,10 | ₹15,65 | ₹14,90 | 211,6K |
| 25 mai 2026 | ₹15,42 | +2,80% | ₹15,60 | ₹15,60 | ₹15,19 | 131,8K |
| 22 mai 2026 | ₹15,00 | -3,23% | ₹15,87 | ₹15,87 | ₹14,91 | 123,5K |
| 21 mai 2026 | ₹15,50 | +3,96% | ₹15,43 | ₹16,33 | ₹14,95 | 438,2K |
| 20 mai 2026 | ₹14,91 | +2,83% | ₹14,75 | ₹15,10 | ₹14,24 | 211,5K |
| 19 mai 2026 | ₹14,50 | +0,62% | ₹14,80 | ₹14,88 | ₹14,34 | 171,4K |
| 18 mai 2026 | ₹14,41 | -3,29% | ₹14,40 | ₹14,98 | ₹14,21 | 203,5K |
| 15 mai 2026 | ₹14,90 | -0,80% | ₹15,20 | ₹15,48 | ₹14,50 | 172,4K |
| 14 mai 2026 | ₹15,02 | -1,38% | ₹15,23 | ₹15,23 | ₹14,77 | 127,9K |
| 13 mai 2026 | ₹15,23 | -1,93% | ₹15,53 | ₹15,65 | ₹14,75 | 619,2K |
| 12 mai 2026 | ₹15,53 | -1,58% | ₹15,80 | ₹15,92 | ₹15,50 | 179,1K |
| 11 mai 2026 | ₹15,78 | -0,75% | ₹16,29 | ₹16,29 | ₹15,57 | 178,7K |
| 8 mai 2026 | ₹15,90 | -0,25% | ₹16,32 | ₹16,32 | ₹15,85 | 192,4K |
| 7 mai 2026 | ₹15,94 | +0,06% | ₹16,22 | ₹17,00 | ₹15,85 | 353,2K |
| 6 mai 2026 | ₹15,93 | +0,63% | ₹15,76 | ₹16,19 | ₹15,71 | 390,4K |
| 5 mai 2026 | ₹15,83 | -1,25% | ₹16,49 | ₹16,59 | ₹15,50 | 304,7K |
| 4 mai 2026 | ₹16,03 | -2,49% | ₹16,30 | ₹16,79 | ₹15,90 | 335,4K |
| 30 avr. 2026 | ₹16,44 | +3,98% | ₹16,00 | ₹16,61 | ₹15,80 | 374,7K |
| 29 avr. 2026 | ₹15,81 | -9,66% | ₹17,98 | ₹17,98 | ₹15,65 | 1,5M |
| 28 avr. 2026 | ₹17,50 | -2,07% | ₹17,67 | ₹18,60 | ₹17,35 | 645,0K |
| 27 avr. 2026 | ₹17,87 | +0,17% | ₹18,79 | ₹18,79 | ₹17,62 | 440,6K |
| 24 avr. 2026 | ₹17,84 | -1,92% | ₹18,79 | ₹18,79 | ₹17,32 | 168,1K |
| 23 avr. 2026 | ₹18,19 | +0,66% | ₹18,01 | ₹18,37 | ₹17,71 | 244,0K |
| 22 avr. 2026 | ₹18,07 | +1,29% | ₹18,30 | ₹18,50 | ₹17,81 | 270,6K |
| 21 avr. 2026 | ₹17,84 | +2,00% | ₹18,20 | ₹18,57 | ₹17,61 | 294,2K |
| 20 avr. 2026 | ₹17,49 | -5,82% | ₹19,00 | ₹19,00 | ₹16,55 | 539,7K |
| 17 avr. 2026 | ₹18,57 | +1,14% | ₹18,75 | ₹19,10 | ₹18,10 | 417,8K |
| 16 avr. 2026 | ₹18,36 | +12,78% | ₹16,15 | ₹19,50 | ₹16,15 | 1,1M |
| 15 avr. 2026 | ₹16,28 | +1,50% | ₹16,66 | ₹16,69 | ₹16,05 | 321,8K |
| 13 avr. 2026 | ₹16,04 | -0,12% | ₹16,05 | ₹16,35 | ₹15,71 | 220,4K |
| 10 avr. 2026 | ₹16,06 | -0,86% | ₹16,49 | ₹16,60 | ₹15,96 | 317,8K |
| 9 avr. 2026 | ₹16,20 | -1,94% | ₹16,44 | ₹16,58 | ₹15,80 | 269,2K |
| 8 avr. 2026 | ₹16,52 | +6,31% | ₹16,10 | ₹16,60 | ₹16,10 | 680,7K |
| 7 avr. 2026 | ₹15,54 | +4,30% | ₹15,29 | ₹15,80 | ₹14,80 | 373,8K |
| 6 avr. 2026 | ₹14,90 | 0,00% | ₹15,20 | ₹15,24 | ₹14,52 | 258,5K |
| 2 avr. 2026 | ₹14,90 | +5,45% | ₹14,13 | ₹15,20 | ₹13,79 | 556,4K |
| 1 avr. 2026 | ₹14,13 | +9,96% | ₹13,08 | ₹14,13 | ₹13,08 | 176,2K |
| 30 mars 2026 | ₹12,85 | -6,00% | ₹13,67 | ₹13,68 | ₹12,76 | 858,8K |
| 27 mars 2026 | ₹13,67 | -2,70% | ₹14,48 | ₹14,49 | ₹13,60 | 911,9K |
| 25 mars 2026 | ₹14,05 | -2,16% | ₹14,30 | ₹15,05 | ₹13,92 | 988,4K |
| 24 mars 2026 | ₹14,36 | +0,28% | ₹14,37 | ₹14,81 | ₹13,75 | 858,9K |
| 23 mars 2026 | ₹14,32 | -4,34% | ₹15,19 | ₹15,19 | ₹13,92 | 449,3K |
| 20 mars 2026 | ₹14,97 | +1,91% | ₹15,54 | ₹15,54 | ₹14,70 | 241,0K |
| 19 mars 2026 | ₹14,69 | -4,42% | ₹14,85 | ₹15,34 | ₹14,30 | 545,1K |
| 18 mars 2026 | ₹15,37 | +3,85% | ₹14,97 | ₹15,75 | ₹14,97 | 259,3K |
| 17 mars 2026 | ₹14,80 | -1,27% | ₹14,99 | ₹15,49 | ₹14,65 | 308,0K |
| 16 mars 2026 | ₹14,99 | -4,52% | ₹15,23 | ₹15,60 | ₹14,61 | 619,5K |
| 13 mars 2026 | ₹15,70 | -0,13% | ₹15,72 | ₹16,18 | ₹15,56 | 437,8K |
| 12 mars 2026 | ₹15,72 | -0,95% | ₹15,51 | ₹15,95 | ₹15,42 | 311,3K |
| 11 mars 2026 | ₹15,87 | +1,34% | ₹16,27 | ₹16,27 | ₹15,69 | 306,9K |
| 10 mars 2026 | ₹15,66 | +2,22% | ₹15,32 | ₹15,80 | ₹15,26 | 223,4K |
| 9 mars 2026 | ₹15,32 | +2,68% | ₹14,32 | ₹16,00 | ₹14,20 | 602,2K |
| 6 mars 2026 | ₹14,92 | -2,67% | ₹15,70 | ₹15,70 | ₹14,80 | 392,5K |
| 5 mars 2026 | ₹15,33 | -1,60% | ₹15,99 | ₹16,49 | ₹15,12 | 300,4K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹14,77 | -1,53% | ₹15,60 | ₹15,65 | ₹14,70 | 702,9K |
| 18 mai 2026 | ₹15,00 | +0,67% | ₹14,40 | ₹16,33 | ₹14,21 | 1,1M |
| 11 mai 2026 | ₹14,90 | -6,29% | ₹16,29 | ₹16,29 | ₹14,50 | 1,3M |
| 4 mai 2026 | ₹15,90 | -3,28% | ₹16,30 | ₹17,00 | ₹15,50 | 1,6M |
| 27 avr. 2026 | ₹16,44 | -7,85% | ₹18,79 | ₹18,79 | ₹15,65 | 2,9M |
| 20 avr. 2026 | ₹17,84 | -3,93% | ₹19,00 | ₹19,00 | ₹16,55 | 1,5M |
| 13 avr. 2026 | ₹18,57 | +15,63% | ₹16,05 | ₹19,50 | ₹15,71 | 2,0M |
| 6 avr. 2026 | ₹16,06 | +7,79% | ₹15,20 | ₹16,60 | ₹14,52 | 1,9M |
| 30 mars 2026 | ₹14,90 | +9,00% | ₹13,67 | ₹15,20 | ₹12,76 | 1,6M |
| 23 mars 2026 | ₹13,67 | -8,68% | ₹15,19 | ₹15,19 | ₹13,60 | 3,2M |
| 16 mars 2026 | ₹14,97 | -4,65% | ₹15,23 | ₹15,75 | ₹14,30 | 2,0M |
| 9 mars 2026 | ₹15,70 | +5,23% | ₹14,32 | ₹16,27 | ₹14,20 | 1,9M |
| 2 mars 2026 | ₹14,92 | -6,69% | ₹15,90 | ₹17,58 | ₹14,26 | 2,7M |
| 23 févr. 2026 | ₹15,99 | -9,30% | ₹17,63 | ₹17,66 | ₹15,37 | 1,3M |
| 16 févr. 2026 | ₹17,63 | +3,83% | ₹17,29 | ₹18,00 | ₹16,19 | 1,4M |
| 9 févr. 2026 | ₹16,98 | -8,56% | ₹19,48 | ₹19,80 | ₹16,90 | 1,3M |
| 2 févr. 2026 | ₹18,57 | +10,34% | ₹17,67 | ₹19,87 | ₹17,67 | 1,9M |
| 26 janv. 2026 | ₹16,83 | +3,89% | ₹16,48 | ₹16,83 | ₹15,03 | 1,6M |
| 19 janv. 2026 | ₹16,20 | -6,57% | ₹17,27 | ₹17,74 | ₹15,90 | 1,1M |
| 12 janv. 2026 | ₹17,34 | +4,52% | ₹16,25 | ₹18,20 | ₹16,02 | 1,0M |
| 5 janv. 2026 | ₹16,59 | -8,34% | ₹18,10 | ₹19,00 | ₹16,37 | 2,1M |
| 29 déc. 2025 | ₹18,10 | +0,33% | ₹18,10 | ₹18,36 | ₹17,27 | 1,1M |
| 22 déc. 2025 | ₹18,04 | -5,30% | ₹18,60 | ₹19,40 | ₹17,90 | 1,2M |
| 15 déc. 2025 | ₹19,05 | +5,83% | ₹18,68 | ₹20,60 | ₹18,26 | 1,6M |
| 8 déc. 2025 | ₹18,00 | -3,33% | ₹18,62 | ₹18,95 | ₹16,86 | 947,8K |
| 1 déc. 2025 | ₹18,62 | -2,97% | ₹19,20 | ₹19,42 | ₹17,52 | 715,8K |
| 24 nov. 2025 | ₹19,19 | -0,42% | ₹19,27 | ₹20,40 | ₹18,70 | 917,1K |
| 17 nov. 2025 | ₹19,27 | -10,08% | ₹20,86 | ₹21,65 | ₹19,12 | 1,1M |
| 10 nov. 2025 | ₹21,43 | +5,83% | ₹20,87 | ₹23,20 | ₹20,18 | 1,3M |
| 3 nov. 2025 | ₹20,25 | -7,79% | ₹21,80 | ₹21,97 | ₹19,78 | 1,6M |
| 27 oct. 2025 | ₹21,96 | -7,81% | ₹24,30 | ₹25,69 | ₹21,70 | 4,1M |
| 20 oct. 2025 | ₹23,82 | +1,49% | ₹23,36 | ₹25,57 | ₹22,73 | 2,2M |
| 13 oct. 2025 | ₹23,47 | -2,45% | ₹23,90 | ₹25,59 | ₹22,62 | 4,2M |
| 6 oct. 2025 | ₹24,06 | -3,57% | ₹25,25 | ₹25,25 | ₹23,70 | 2,6M |
| 29 sept. 2025 | ₹24,95 | +7,92% | ₹23,75 | ₹27,60 | ₹23,19 | 5,8M |
| 22 sept. 2025 | ₹23,12 | -11,21% | ₹26,04 | ₹26,04 | ₹22,60 | 7,1M |
| 15 sept. 2025 | ₹26,04 | +16,88% | ₹24,00 | ₹28,87 | ₹23,43 | 48,5M |
| 8 sept. 2025 | ₹22,28 | +8,79% | ₹20,70 | ₹22,28 | ₹18,40 | 33,2M |
| 1 sept. 2025 | ₹20,48 | +11,49% | ₹18,50 | ₹20,70 | ₹17,26 | 4,0M |
| 25 août 2025 | ₹18,37 | +2,74% | ₹18,51 | ₹20,94 | ₹16,36 | 10,7M |
| 18 août 2025 | ₹17,88 | +14,91% | ₹15,50 | ₹17,88 | ₹13,82 | 9,7M |
| 11 août 2025 | ₹15,56 | -1,64% | ₹15,77 | ₹16,89 | ₹15,15 | 1,0M |
| 4 août 2025 | ₹15,82 | -3,06% | ₹16,55 | ₹16,81 | ₹15,70 | 1,1M |
| 28 juil. 2025 | ₹16,32 | -2,39% | ₹16,73 | ₹17,31 | ₹16,10 | 2,0M |
| 21 juil. 2025 | ₹16,72 | -6,49% | ₹17,70 | ₹17,99 | ₹16,52 | 1,6M |
| 14 juil. 2025 | ₹17,88 | -5,45% | ₹18,91 | ₹18,91 | ₹17,75 | 1,3M |
| 7 juil. 2025 | ₹18,91 | -0,05% | ₹18,75 | ₹20,03 | ₹17,52 | 1,7M |
| 30 juin 2025 | ₹18,92 | -0,53% | ₹19,01 | ₹20,40 | ₹18,47 | 1,6M |
| 23 juin 2025 | ₹19,02 | +4,74% | ₹18,13 | ₹20,24 | ₹18,05 | 2,7M |
| 16 juin 2025 | ₹18,16 | -2,00% | ₹18,40 | ₹19,08 | ₹17,18 | 2,6M |
| 9 juin 2025 | ₹18,53 | -0,38% | ₹18,64 | ₹19,50 | ₹18,17 | 1,4M |
| 2 juin 2025 | ₹18,60 | -7,78% | ₹20,00 | ₹21,17 | ₹18,45 | 2,0M |
| 26 mai 2025 | ₹20,17 | -4,13% | ₹21,35 | ₹21,35 | ₹19,06 | 3,0M |
| 19 mai 2025 | ₹21,04 | +10,74% | ₹19,95 | ₹21,98 | ₹18,91 | 8,0M |
| 12 mai 2025 | ₹19,00 | +40,74% | ₹13,75 | ₹19,00 | ₹13,75 | 2,8M |
| 5 mai 2025 | ₹13,50 | -6,57% | ₹14,32 | ₹14,90 | ₹12,66 | 1,1M |
| 28 avr. 2025 | ₹14,45 | +4,18% | ₹15,18 | ₹16,18 | ₹13,81 | 1,9M |
| 21 avr. 2025 | ₹13,87 | -7,41% | ₹15,38 | ₹15,38 | ₹13,70 | 1,1M |
| 14 avr. 2025 | ₹14,98 | +3,38% | ₹15,29 | ₹15,79 | ₹14,70 | 646,9K |
| 7 avr. 2025 | ₹14,49 | -4,55% | ₹14,42 | ₹15,22 | ₹13,61 | 374,6K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹14,77 | -10,16% | ₹16,30 | ₹17,00 | ₹14,21 | 4,7M |
| 1 avr. 2026 | ₹16,44 | +27,94% | ₹13,08 | ₹19,50 | ₹13,08 | 9,1M |
| 1 mars 2026 | ₹12,85 | -19,64% | ₹15,90 | ₹17,58 | ₹12,76 | 10,6M |
| 1 févr. 2026 | ₹15,99 | -0,25% | ₹16,83 | ₹19,87 | ₹15,37 | 6,2M |
| 1 janv. 2026 | ₹16,03 | -8,87% | ₹17,65 | ₹19,00 | ₹15,03 | 6,0M |
| 1 déc. 2025 | ₹17,59 | -8,34% | ₹19,20 | ₹20,60 | ₹16,86 | 5,0M |
| 1 nov. 2025 | ₹19,19 | -12,61% | ₹21,80 | ₹23,20 | ₹18,70 | 4,8M |
| 1 oct. 2025 | ₹21,96 | -15,44% | ₹25,79 | ₹26,14 | ₹21,70 | 14,4M |
| 1 sept. 2025 | ₹25,97 | +41,37% | ₹18,50 | ₹28,87 | ₹17,26 | 97,5M |
| 1 août 2025 | ₹18,37 | +9,15% | ₹16,83 | ₹20,94 | ₹13,82 | 22,8M |
| 1 juil. 2025 | ₹16,83 | -13,69% | ₹19,50 | ₹20,40 | ₹16,10 | 7,7M |
| 1 juin 2025 | ₹19,50 | -3,32% | ₹20,00 | ₹21,17 | ₹17,18 | 9,1M |
| 1 mai 2025 | ₹20,17 | +42,95% | ₹13,81 | ₹21,98 | ₹12,66 | 15,3M |
| 1 avr. 2025 | ₹14,11 | -1,60% | ₹15,05 | ₹16,18 | ₹13,61 | 4,9M |
| 1 mars 2025 | ₹14,34 | -0,62% | ₹14,14 | ₹14,34 | ₹12,92 | 3,5M |
| 1 févr. 2025 | ₹14,43 | -10,48% | ₹16,00 | ₹16,75 | ₹10,84 | 5,0M |
| 1 janv. 2025 | ₹16,12 | +7,54% | ₹15,28 | ₹19,95 | ₹14,99 | 9,3M |
| 1 déc. 2024 | ₹14,99 | -20,90% | ₹19,00 | ₹19,20 | ₹14,99 | 4,0M |
| 1 nov. 2024 | ₹18,95 | +2,77% | ₹18,75 | ₹20,00 | ₹14,46 | 16,3M |
| 1 oct. 2024 | ₹18,44 | -33,02% | ₹26,97 | ₹26,97 | ₹18,01 | 9,6M |
| 1 sept. 2024 | ₹27,53 | +1 735,33% | ₹1,50 | ₹28,68 | ₹1,50 | 29,9M |
| 1 août 2024 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 juil. 2024 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 juin 2024 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 mai 2024 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 avr. 2024 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 mars 2024 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 févr. 2024 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 janv. 2024 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 déc. 2023 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 nov. 2023 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 oct. 2023 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 sept. 2023 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 août 2023 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 juil. 2023 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 juin 2023 | ₹1,50 | 0,00% | ₹1,50 | ₹1,50 | ₹1,50 | N/A |
| 1 mai 2023 | ₹1,50 | +15,38% | ₹1,30 | ₹1,60 | ₹1,25 | 3,4M |
| 1 avr. 2023 | ₹1,30 | +4,00% | ₹1,25 | ₹1,35 | ₹1,15 | 3,2M |
| 1 mars 2023 | ₹1,25 | -13,79% | ₹1,45 | ₹1,45 | ₹1,25 | 458,6K |
| 1 févr. 2023 | ₹1,45 | +3,57% | ₹1,45 | ₹1,60 | ₹1,45 | 483,1K |
| 1 janv. 2023 | ₹1,40 | -15,15% | ₹1,60 | ₹1,60 | ₹1,30 | 4,3M |
| 1 déc. 2022 | ₹1,65 | -10,81% | ₹1,85 | ₹1,85 | ₹1,65 | 230,7K |
| 1 nov. 2022 | ₹1,85 | 0,00% | ₹1,90 | ₹2,10 | ₹1,85 | 1,4M |
| 1 oct. 2022 | ₹1,85 | 0,00% | ₹1,80 | ₹1,90 | ₹1,65 | 2,9M |
| 1 sept. 2022 | ₹1,85 | +5,71% | ₹1,80 | ₹2,40 | ₹1,70 | 4,5M |
| 1 août 2022 | ₹1,75 | -5,41% | ₹1,90 | ₹1,90 | ₹1,60 | 3,9M |
| 1 juil. 2022 | ₹1,85 | -19,57% | ₹2,40 | ₹2,40 | ₹1,85 | 3,8M |
| 1 juin 2022 | ₹2,30 | +2,22% | ₹2,25 | ₹2,40 | ₹1,85 | 4,4M |
| 1 mai 2022 | ₹2,25 | -25,00% | ₹2,85 | ₹2,95 | ₹2,05 | 11,1M |
| 1 avr. 2022 | ₹3,00 | +36,36% | ₹2,25 | ₹3,75 | ₹2,25 | 13,2M |
| 1 mars 2022 | ₹2,20 | -10,20% | ₹2,35 | ₹3,30 | ₹2,10 | 11,5M |
| 1 févr. 2022 | ₹2,45 | -15,52% | ₹3,00 | ₹4,25 | ₹2,45 | 11,1M |
| 1 janv. 2022 | ₹2,90 | +100,00% | ₹1,50 | ₹2,90 | ₹1,50 | 16,8M |
| 1 déc. 2021 | ₹1,45 | +93,33% | ₹0,75 | ₹1,45 | ₹0,70 | 3,5M |
| 1 nov. 2021 | ₹0,75 | 0,00% | ₹0,70 | ₹0,90 | ₹0,70 | 1,1M |
| 1 oct. 2021 | ₹0,75 | +66,67% | ₹0,45 | ₹0,85 | ₹0,35 | 1,9M |
| 1 sept. 2021 | ₹0,45 | -10,00% | ₹0,50 | ₹0,50 | ₹0,35 | 1,0M |
| 1 août 2021 | ₹0,50 | -33,33% | ₹0,75 | ₹0,75 | ₹0,50 | 686,2K |
| 1 juil. 2021 | ₹0,75 | +25,00% | ₹0,60 | ₹0,80 | ₹0,55 | 5,0M |
| 1 juin 2021 | ₹0,60 | -7,69% | ₹0,65 | ₹0,75 | ₹0,55 | 10,9M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹14,77 | -16,03% | - | -16,03% | ₹17,65 | ₹19,87 | ₹12,76 | 36,7M |
| 2025 | ₹17,59 | +17,34% | - | +17,34% | ₹15,28 | ₹28,87 | ₹10,84 | 199,2M |
| 2024 | ₹14,99 | +899,33% | - | +899,33% | ₹1,50 | ₹28,68 | ₹1,50 | 59,8M |
| 2023 | ₹1,50 | -9,09% | - | -9,09% | ₹1,60 | ₹1,60 | ₹1,15 | 11,8M |
| 2022 | ₹1,65 | +13,79% | - | +13,79% | ₹1,50 | ₹4,25 | ₹1,50 | 84,8M |
| 2021 | ₹1,45 | +141,67% | - | +141,67% | ₹0,60 | ₹1,45 | ₹0,25 | 33,3M |
| 2020 | ₹0,60 | +33,33% | - | +33,33% | ₹0,45 | ₹0,70 | ₹0,15 | 53,5M |
| 2019 | ₹0,45 | -79,55% | - | -79,55% | ₹2,30 | ₹2,50 | ₹0,45 | 3,8M |
| 2018 | ₹2,20 | -72,67% | - | -72,67% | ₹8,00 | ₹9,50 | ₹1,60 | 37,1M |
| 2017 | ₹8,05 | +130,00% | - | +130,00% | ₹3,90 | ₹10,35 | ₹3,40 | 35,3M |
| 2016 | ₹3,50 | -39,66% | - | -39,66% | ₹6,00 | ₹6,50 | ₹2,35 | 21,3M |
| 2015 | ₹5,80 | +22,11% | - | +22,11% | ₹4,65 | ₹6,60 | ₹2,75 | 22,5M |
| 2014 | ₹4,75 | +18,75% | - | +18,75% | ₹4,05 | ₹9,75 | ₹1,95 | 23,0M |
| 2013 | ₹4,00 | -68,99% | - | -68,99% | ₹13,00 | ₹17,85 | ₹2,90 | 13,6M |
| 2012 | ₹12,90 | -18,87% | - | -18,87% | ₹16,25 | ₹25,40 | ₹11,25 | 14,1M |
| 2011 | ₹15,90 | -75,12% | ₹0,50 | -74,34% | ₹64,00 | ₹67,00 | ₹15,70 | 17,9M |
| 2010 | ₹63,90 | -22,94% | ₹0,50 | -22,35% | ₹84,70 | ₹104,50 | ₹47,90 | 29,3M |
| 2009 | ₹82,92 | +103,24% | ₹0,10 | +103,49% | ₹40,40 | ₹94,60 | ₹20,24 | 25,3M |
| 2008 | ₹40,80 | -81,06% | ₹0,10 | -81,01% | ₹214,00 | ₹244,00 | ₹38,22 | 9,5M |
| 2007 | ₹215,46 | 0,00% | - | 0,00% | ₹154,96 | ₹219,98 | ₹130,00 | 58,4M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Consolidated a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Consolidated Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Consolidated
CCCL
|
7,97B Small-cap | -0,68 % | -8,48 % | -5,84 % | -21,26 % | -16,12 % | -26,77 % | 884,67 % | 2 010,00 % | 400,68 % | -53,77 % | -89,67 % |
|
HG Infra Engineering
HGINFRA
|
39,44B Small-cap | -8,63 % | -7,60 % | 9,65 % | -34,15 % | -25,22 % | -47,88 % | -38,10 % | 39,01 % | 117,98 % | 117,98 % | 117,98 % |
|
Bondada Engineering
BONDADA
|
40,91B Small-cap | 0,30 % | -1,69 % | 16,77 % | -10,57 % | -9,89 % | -33,65 % | 75,87 % | 75,87 % | 75,87 % | 75,87 % | 75,87 % |
|
Rail Vikas Nigam
RVNL
|
623,30B Large-cap | -3,66 % | -20,29 % | -16,16 % | -24,31 % | -34,59 % | -39,48 % | 108,10 % | 700,82 % | 1 142,78 % | 1 142,78 % | 1 142,78 % |
| 5,58T Large-cap | -2,46 % | -3,73 % | 1,68 % | -0,89 % | -4,65 % | 10,92 % | 82,43 % | 165,13 % | 318,65 % | 435,52 % | 1 573,51 % | |
|
Man
MANINFRA
|
44,64B Small-cap | -4,09 % | -9,93 % | 11,07 % | -18,44 % | -12,78 % | -29,77 % | 22,21 % | 212,05 % | 341,03 % | 569,22 % | 160,90 % |
Calculez vos rendements d'investissement Consolidated
Analyse de performance d'investissement à long terme
Consolidated stock price in May 2016 was ₹2,95, A ₹1 000,00 lump sum investment in Consolidated made 10 years ago would be worth approximately ₹4 972,88 today, representing a exceptional return of 397,29 %. This translates to an annualized return (CAGR) of 17,37 %.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹4 972,88
Rendement annuel (TCAC)
17,37 %
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Consolidated (CCCL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Consolidated a délivré un rendement total de -26,8%.
- Plus haut 52 semaines a atteint 28,87 INR le N/A.
- Plus bas 52 semaines a touché 12,76 INR le N/A.
- Prix actuel se négocie à 14,67 INR en date du June 5, 2026.
- Quel est le rendement total de l'action Consolidated (CCCL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Consolidated (cccl) aurait grandi à approximativement 211 000,00 INR en date du June 5, 2026, représentant un rendement total de 2 010,0%.
Cela représente un taux de croissance annuel composé (TCAC) de 84,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Consolidated se compare-t-il au secteur Industrials ?
Consolidated (cccl) a délivré un rendement annualisé de 17,5% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Consolidated aurait grandi à 50 068,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Consolidated ?
Consolidated (cccl) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 2 010,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que Consolidated a historiquement atteinte ?
Consolidated (cccl) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+884,7%), 5 years (+2 010,0%), 10 years (+400,7%)
Rendements négatifs : 12 months (-26,8%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.