Continental Chemicals Limited (BOM:506935)
India · Delayed Price · Currency is INR 64.50
-0.49 (-0.75%)
At close: May 11, 2026
Continental Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 61.75 | 68.23 | 61.75 | 64.50 | 64.50 | -0.75% | 233 |
| May 8, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 4.99% | 222 |
| May 7, 2026 | 61.91 | 61.91 | 61.90 | 61.90 | 61.90 | 2.48% | 207 |
| Apr 29, 2026 | 66.68 | 66.68 | 60.35 | 60.40 | 60.40 | -4.91% | 103 |
| Apr 28, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - | 17 |
| Apr 27, 2026 | 60.50 | 63.52 | 60.50 | 63.52 | 63.52 | 4.99% | 430 |
| Apr 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 1 |
| Apr 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.33% | 50 |
| Apr 21, 2026 | 60.65 | 60.70 | 60.65 | 60.70 | 60.70 | 0.08% | 159 |
| Apr 20, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - | 4 |
| Apr 17, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - | 56 |
| Apr 10, 2026 | 56.89 | 60.95 | 56.89 | 60.65 | 60.65 | 4.48% | 365 |
| Apr 8, 2026 | 61.42 | 61.42 | 58.00 | 58.05 | 58.05 | -0.77% | 468 |
| Apr 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.89% | 1 |
| Apr 2, 2026 | 58.00 | 63.52 | 57.48 | 61.51 | 61.51 | 1.67% | 176 |
| Apr 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.20% | 200 |
| Mar 25, 2026 | 63.43 | 63.43 | 60.56 | 60.62 | 60.62 | -4.89% | 300 |
| Mar 20, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - | 18 |
| Mar 19, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -4.99% | 10 |
| Mar 18, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - | 15 |
| Mar 17, 2026 | 61.00 | 67.09 | 61.00 | 67.09 | 67.09 | 4.99% | 360 |
| Mar 11, 2026 | 63.90 | 63.90 | 63.70 | 63.90 | 63.90 | - | 473 |
| Mar 10, 2026 | 63.89 | 64.50 | 63.89 | 63.90 | 63.90 | -4.98% | 257 |
| Mar 9, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -4.95% | 100 |
| Mar 2, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -5.00% | 1 |
| Feb 24, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | -4.99% | 30 |
| Feb 18, 2026 | 78.40 | 78.40 | 78.38 | 78.38 | 78.38 | -4.99% | 22 |
| Feb 11, 2026 | 84.26 | 84.26 | 82.50 | 82.50 | 82.50 | -3.08% | 3 |
| Jan 29, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 1.00% | 1 |
| Jan 28, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 5.00% | 12 |
| Jan 27, 2026 | 87.08 | 87.08 | 78.80 | 80.27 | 80.27 | -3.22% | 317 |
| 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 |