Conart Engineers Limited (BOM:522231)
India · Delayed Price · Currency is INR 63.36
-3.09 (-4.65%)
At close: Mar 27, 2026
Conart Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 65.01 | 70.01 | 62.01 | 63.36 | 63.36 | -4.65% | 6,356 |
| Mar 25, 2026 | 62.00 | 73.40 | 62.00 | 66.45 | 66.45 | 8.63% | 20,781 |
| Mar 24, 2026 | 64.00 | 64.00 | 60.01 | 61.17 | 61.17 | 0.59% | 4,765 |
| Mar 23, 2026 | 65.48 | 65.48 | 60.00 | 60.81 | 60.81 | -7.13% | 713 |
| Mar 20, 2026 | 66.40 | 66.40 | 62.10 | 65.48 | 65.48 | 7.73% | 4,068 |
| Mar 19, 2026 | 63.00 | 63.28 | 60.25 | 60.78 | 60.78 | -3.95% | 1,526 |
| Mar 18, 2026 | 63.51 | 65.57 | 62.10 | 63.28 | 63.28 | 2.48% | 3,945 |
| Mar 17, 2026 | 63.06 | 66.89 | 61.00 | 61.75 | 61.75 | 0.83% | 8,828 |
| Mar 16, 2026 | 64.01 | 64.01 | 60.00 | 61.24 | 61.24 | -1.56% | 3,213 |
| Mar 13, 2026 | 62.00 | 64.99 | 61.55 | 62.21 | 62.21 | 0.14% | 2,420 |
| Mar 12, 2026 | 60.10 | 64.26 | 60.10 | 62.12 | 62.12 | -0.94% | 2,423 |
| Mar 11, 2026 | 66.94 | 66.94 | 62.00 | 62.71 | 62.71 | -0.40% | 3,569 |
| Mar 10, 2026 | 66.00 | 68.19 | 61.61 | 62.96 | 62.96 | -5.32% | 6,052 |
| Mar 9, 2026 | 66.72 | 68.80 | 65.00 | 66.50 | 66.50 | -0.33% | 3,138 |
| Mar 6, 2026 | 69.17 | 69.99 | 65.13 | 66.72 | 66.72 | -3.54% | 3,276 |
| Mar 5, 2026 | 71.30 | 71.30 | 67.30 | 69.17 | 69.17 | 3.89% | 598 |
| Mar 4, 2026 | 70.25 | 71.00 | 65.30 | 66.58 | 66.58 | -5.22% | 4,821 |
| Mar 2, 2026 | 72.00 | 75.00 | 69.06 | 70.25 | 70.25 | -8.34% | 6,808 |
| Feb 27, 2026 | 77.88 | 78.90 | 75.20 | 76.64 | 76.64 | 0.56% | 130 |
| Feb 26, 2026 | 76.16 | 78.80 | 76.15 | 76.21 | 76.21 | -1.64% | 704 |
| Feb 25, 2026 | 74.31 | 77.99 | 74.31 | 77.48 | 77.48 | 2.57% | 86 |
| Feb 24, 2026 | 79.00 | 79.49 | 73.11 | 75.54 | 75.54 | -2.30% | 3,875 |
| Feb 23, 2026 | 78.36 | 80.90 | 77.16 | 77.32 | 77.32 | -2.85% | 3,189 |
| Feb 20, 2026 | 83.70 | 83.70 | 78.30 | 79.59 | 79.59 | -0.60% | 860 |
| Feb 19, 2026 | 80.00 | 83.00 | 80.00 | 80.07 | 80.07 | -1.81% | 172 |
| Feb 18, 2026 | 84.73 | 84.73 | 81.55 | 81.55 | 81.55 | 0.74% | 5,790 |
| Feb 17, 2026 | 80.61 | 85.80 | 80.35 | 80.95 | 80.95 | -1.77% | 2,325 |
| Feb 16, 2026 | 82.70 | 88.00 | 76.25 | 82.41 | 82.41 | 5.18% | 17,201 |
| Feb 13, 2026 | 76.70 | 78.94 | 75.62 | 78.35 | 78.35 | 1.65% | 5,755 |
| Feb 12, 2026 | 78.60 | 78.60 | 77.00 | 77.08 | 77.08 | -2.11% | 4,412 |
| Feb 11, 2026 | 79.99 | 79.99 | 78.25 | 78.74 | 78.74 | -1.58% | 2,643 |
| Feb 10, 2026 | 89.50 | 89.50 | 79.99 | 80.00 | 80.00 | -6.02% | 4,577 |
| Feb 9, 2026 | 82.89 | 86.80 | 82.74 | 85.12 | 85.12 | 5.22% | 3,295 |
| Feb 6, 2026 | 83.80 | 83.80 | 80.60 | 80.90 | 80.90 | -2.25% | 491 |
| Feb 5, 2026 | 81.47 | 83.85 | 78.41 | 82.76 | 82.76 | 3.62% | 5,192 |
| Feb 4, 2026 | 81.50 | 81.50 | 76.55 | 79.87 | 79.87 | -0.78% | 2,324 |
| Feb 3, 2026 | 80.53 | 80.53 | 75.85 | 80.50 | 80.50 | 3.23% | 3,873 |
| Feb 2, 2026 | 79.14 | 80.75 | 75.30 | 77.98 | 77.98 | 0.70% | 2,106 |
| Feb 1, 2026 | 89.90 | 89.90 | 75.14 | 77.44 | 77.44 | 1.49% | 781 |
| Jan 30, 2026 | 75.70 | 78.85 | 74.10 | 76.30 | 76.30 | 0.33% | 1,733 |
| Jan 29, 2026 | 79.00 | 82.60 | 75.20 | 76.05 | 76.05 | -2.69% | 1,755 |
| Jan 28, 2026 | 80.85 | 80.85 | 75.10 | 78.15 | 78.15 | 2.56% | 1,657 |
| Jan 27, 2026 | 76.60 | 81.50 | 76.10 | 76.20 | 76.20 | -6.04% | 5,585 |
| Jan 23, 2026 | 77.05 | 81.45 | 77.05 | 81.10 | 81.10 | 6.50% | 2,394 |
| Jan 22, 2026 | 76.00 | 79.90 | 76.00 | 76.15 | 76.15 | -0.07% | 1,481 |
| Jan 21, 2026 | 79.00 | 81.00 | 75.00 | 76.20 | 76.20 | -4.33% | 3,288 |
| Jan 20, 2026 | 80.15 | 80.95 | 77.00 | 79.65 | 79.65 | -0.62% | 3,443 |
| Jan 19, 2026 | 81.70 | 83.35 | 80.00 | 80.15 | 80.15 | -2.85% | 3,388 |
| Jan 16, 2026 | 82.90 | 82.95 | 81.20 | 82.50 | 82.50 | 1.60% | 1,795 |
| Jan 14, 2026 | 82.50 | 83.20 | 80.05 | 81.20 | 81.20 | -1.93% | 1,329 |