Conart Engineers Limited (BOM:522231)
India · Delayed Price · Currency is INR 85.99
-0.63 (-0.73%)
At close: Jul 31, 2026
Conart Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 87.00 | 88.00 | 85.70 | 85.99 | 85.99 | -0.73% | 1,823 |
| Jul 30, 2026 | 98.50 | 98.50 | 85.15 | 86.62 | 86.62 | -2.64% | 2,628 |
| Jul 29, 2026 | 94.00 | 94.00 | 88.23 | 88.97 | 88.97 | 1.71% | 921 |
| Jul 28, 2026 | 89.50 | 91.99 | 86.00 | 87.47 | 87.47 | 1.11% | 3,720 |
| Jul 27, 2026 | 88.00 | 88.99 | 85.15 | 86.51 | 86.51 | -1.69% | 2,511 |
| Jul 24, 2026 | 89.71 | 89.71 | 86.25 | 88.00 | 88.00 | -1.91% | 1,917 |
| Jul 23, 2026 | 90.00 | 91.00 | 89.71 | 89.71 | 89.71 | 0.07% | 1,793 |
| Jul 22, 2026 | 89.61 | 91.80 | 88.13 | 89.65 | 89.65 | -0.61% | 310 |
| Jul 21, 2026 | 90.01 | 91.78 | 89.98 | 90.20 | 90.20 | 1.99% | 4,585 |
| Jul 20, 2026 | 98.00 | 98.00 | 88.00 | 88.44 | 88.44 | -5.94% | 13,052 |
| Jul 17, 2026 | 91.61 | 98.00 | 90.61 | 94.03 | 94.03 | 1.59% | 2,003 |
| Jul 16, 2026 | 95.61 | 95.62 | 92.01 | 92.56 | 92.56 | -3.20% | 810 |
| Jul 15, 2026 | 95.13 | 96.90 | 93.65 | 95.62 | 95.62 | -1.29% | 5,689 |
| Jul 14, 2026 | 97.93 | 97.99 | 93.61 | 96.87 | 96.87 | -0.58% | 2,783 |
| Jul 13, 2026 | 95.00 | 104.00 | 91.19 | 97.44 | 97.44 | 3.57% | 14,587 |
| Jul 10, 2026 | 93.45 | 97.78 | 91.50 | 94.08 | 94.08 | 1.17% | 1,057 |
| Jul 9, 2026 | 92.50 | 93.98 | 89.50 | 92.99 | 92.99 | 5.35% | 955 |
| Jul 8, 2026 | 92.49 | 93.86 | 87.30 | 88.27 | 88.27 | -2.06% | 1,526 |
| Jul 7, 2026 | 94.00 | 94.00 | 88.30 | 90.13 | 90.13 | -4.83% | 4,857 |
| Jul 6, 2026 | 93.07 | 94.98 | 92.00 | 94.70 | 94.70 | 1.75% | 970 |
| Jul 3, 2026 | 96.10 | 96.10 | 93.05 | 93.07 | 93.07 | -0.70% | 391 |
| Jul 2, 2026 | 96.90 | 96.90 | 91.10 | 93.73 | 93.73 | -3.24% | 2,162 |
| Jul 1, 2026 | 99.45 | 99.45 | 93.15 | 96.87 | 96.87 | 2.83% | 774 |
| Jun 30, 2026 | 95.50 | 96.00 | 93.15 | 94.20 | 94.20 | 1.45% | 1,011 |
| Jun 29, 2026 | 92.25 | 98.95 | 92.25 | 92.85 | 92.85 | -1.54% | 2,514 |
| Jun 25, 2026 | 99.85 | 103.40 | 94.00 | 94.30 | 94.30 | -0.05% | 1,707 |
| Jun 24, 2026 | 97.00 | 99.75 | 93.35 | 94.35 | 94.35 | -2.08% | 2,651 |
| Jun 23, 2026 | 100.00 | 102.40 | 96.00 | 96.35 | 96.35 | -3.65% | 4,223 |
| Jun 22, 2026 | 94.90 | 101.95 | 94.90 | 100.00 | 100.00 | 3.57% | 4,049 |
| Jun 19, 2026 | 99.10 | 101.55 | 94.20 | 96.55 | 96.55 | -2.08% | 3,001 |
| Jun 18, 2026 | 94.90 | 104.45 | 85.15 | 98.60 | 98.60 | 7.29% | 12,507 |
| Jun 17, 2026 | 93.30 | 94.90 | 91.15 | 91.90 | 91.90 | -1.55% | 3,172 |
| Jun 16, 2026 | 93.05 | 99.70 | 90.30 | 93.35 | 93.35 | -3.76% | 9,356 |
| Jun 15, 2026 | 105.00 | 105.00 | 95.50 | 97.00 | 97.00 | -0.97% | 4,560 |
| Jun 12, 2026 | 103.60 | 103.60 | 96.00 | 97.95 | 97.95 | 0.98% | 1,771 |
| Jun 11, 2026 | 98.00 | 98.65 | 94.05 | 97.00 | 97.00 | -0.67% | 4,719 |
| Jun 10, 2026 | 95.10 | 98.90 | 95.10 | 97.65 | 97.65 | 2.14% | 4,212 |
| Jun 9, 2026 | 97.80 | 101.80 | 95.10 | 95.60 | 95.60 | -2.25% | 4,804 |
| Jun 8, 2026 | 100.00 | 101.00 | 96.50 | 97.80 | 97.80 | -2.44% | 2,587 |
| Jun 5, 2026 | 96.20 | 104.90 | 96.20 | 100.25 | 100.25 | 1.37% | 3,726 |
| Jun 4, 2026 | 104.45 | 104.45 | 96.00 | 98.90 | 98.90 | -2.08% | 5,704 |
| Jun 3, 2026 | 106.40 | 106.40 | 100.05 | 101.00 | 101.00 | -2.74% | 5,955 |
| Jun 2, 2026 | 96.45 | 105.95 | 94.00 | 103.85 | 103.85 | 7.67% | 8,187 |
| Jun 1, 2026 | 97.05 | 103.75 | 95.00 | 96.45 | 96.45 | -9.69% | 20,531 |
| May 29, 2026 | 114.45 | 114.45 | 105.11 | 106.80 | 106.80 | -3.65% | 6,105 |
| May 27, 2026 | 107.84 | 112.45 | 102.90 | 110.85 | 110.85 | 4.84% | 19,271 |
| May 26, 2026 | 107.80 | 112.44 | 105.10 | 105.73 | 105.73 | -1.92% | 4,998 |
| May 25, 2026 | 116.75 | 118.00 | 101.30 | 107.80 | 107.80 | -3.55% | 24,287 |
| May 22, 2026 | 105.00 | 114.00 | 105.00 | 111.77 | 111.77 | 7.18% | 14,120 |
| May 21, 2026 | 100.00 | 111.75 | 100.00 | 104.28 | 104.28 | 3.90% | 20,639 |