Continental Chemicals Limited (BOM:506935)
India · Delayed Price · Currency is INR 82.94
+3.94 (4.99%)
At close: Jan 23, 2026
Continental Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 82.95 | 82.95 | 82.94 | 82.94 | 82.94 | 4.99% | 45 |
| Jan 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 32 |
| Jan 21, 2026 | 81.66 | 81.66 | 78.00 | 79.00 | 79.00 | 1.57% | 595 |
| Jan 20, 2026 | 77.78 | 77.78 | 75.70 | 77.78 | 77.78 | 4.99% | 341 |
| Jan 19, 2026 | 70.56 | 74.08 | 70.56 | 74.08 | 74.08 | 4.99% | 84 |
| Jan 16, 2026 | 70.50 | 70.56 | 70.15 | 70.56 | 70.56 | 5.00% | 180 |
| Jan 14, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 5.00% | 340 |
| Jan 12, 2026 | 67.83 | 67.83 | 63.18 | 64.00 | 64.00 | -3.76% | 193 |
| Jan 9, 2026 | 70.00 | 70.00 | 66.50 | 66.50 | 66.50 | -5.00% | 331 |
| Jan 8, 2026 | 70.10 | 70.10 | 69.95 | 70.00 | 70.00 | 4.48% | 176 |
| Jan 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 7 |
| Jan 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.07% | 51 |
| Dec 31, 2025 | 67.10 | 67.10 | 67.05 | 67.05 | 67.05 | -1.40% | 482 |
| Dec 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 80 |
| Dec 15, 2025 | 68.00 | 68.00 | 67.90 | 68.00 | 68.00 | -4.51% | 70 |
| Dec 11, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - | 100 |
| Dec 9, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -4.99% | 84 |
| Dec 5, 2025 | 77.07 | 77.07 | 74.95 | 74.95 | 74.95 | 2.11% | 63 |
| Nov 26, 2025 | 70.00 | 73.40 | 70.00 | 73.40 | 73.40 | -0.14% | 115 |
| Nov 21, 2025 | 73.50 | 73.50 | 66.50 | 73.50 | 73.50 | 5.00% | 533 |
| Nov 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 114 |
| Nov 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 41 |
| Nov 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.73% | 1 |
| Nov 13, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -4.99% | 12 |
| Nov 12, 2025 | 67.10 | 70.35 | 63.65 | 70.35 | 70.35 | 5.00% | 213 |
| Nov 11, 2025 | 67.00 | 67.00 | 66.03 | 67.00 | 67.00 | -3.60% | 108 |
| Nov 10, 2025 | 69.73 | 69.73 | 69.50 | 69.50 | 69.50 | -0.33% | 41 |
| Nov 7, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -4.99% | 50 |
| Nov 6, 2025 | 73.48 | 73.48 | 73.39 | 73.39 | 73.39 | 4.86% | 42 |
| Nov 4, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.01% | 50 |
| Nov 3, 2025 | 70.80 | 70.80 | 70.00 | 70.00 | 70.00 | -1.13% | 15 |
| Oct 31, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | 1 |
| Oct 30, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -4.44% | 1 |
| Oct 29, 2025 | 73.74 | 74.11 | 73.74 | 74.09 | 74.09 | -0.03% | 50 |
| Oct 27, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - | 1 |
| Oct 21, 2025 | 77.81 | 77.81 | 74.11 | 74.11 | 74.11 | - | 6 |
| Oct 20, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - | 9 |
| Oct 17, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -0.50% | 2 |
| Oct 16, 2025 | 68.00 | 74.48 | 68.00 | 74.48 | 74.48 | 4.99% | 505 |
| Oct 15, 2025 | 71.29 | 71.29 | 70.94 | 70.94 | 70.94 | -0.49% | 6 |
| Oct 14, 2025 | 67.90 | 71.29 | 67.10 | 71.29 | 71.29 | 4.99% | 8 |
| Oct 8, 2025 | 69.30 | 69.30 | 67.90 | 67.90 | 67.90 | -2.02% | 12 |
| Oct 7, 2025 | 63.00 | 69.30 | 63.00 | 69.30 | 69.30 | 5.00% | 331 |
| Oct 6, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -4.90% | 15 |
| Sep 25, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | 30 |
| Sep 22, 2025 | 67.67 | 69.40 | 67.67 | 69.40 | 69.40 | 3.06% | 101 |
| Sep 19, 2025 | 65.99 | 67.34 | 65.01 | 67.34 | 67.34 | - | 232 |
| Sep 18, 2025 | 67.00 | 67.34 | 67.00 | 67.34 | 67.34 | 0.51% | 7 |
| Sep 17, 2025 | 69.90 | 69.90 | 67.00 | 67.00 | 67.00 | -4.22% | 248 |
| Sep 16, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.50% | 172 |