Conart Engineers Limited (BOM:522231)
India · Delayed Price · Currency is INR 106.80
-4.05 (-3.65%)
At close: May 29, 2026
Conart Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 102.87 | 104.48 | 100.00 | 100.37 | 100.37 | -2.44% | 6,778 |
| May 19, 2026 | 105.01 | 107.99 | 102.00 | 102.88 | 102.88 | -0.62% | 11,954 |
| May 18, 2026 | 95.10 | 104.45 | 90.25 | 103.52 | 103.52 | 6.20% | 34,417 |
| May 15, 2026 | 109.80 | 119.00 | 95.00 | 97.48 | 97.48 | -7.74% | 115,361 |
| May 14, 2026 | 88.05 | 105.66 | 88.05 | 105.66 | 105.66 | 20.00% | 93,959 |
| May 13, 2026 | 91.00 | 92.00 | 86.22 | 88.05 | 88.05 | -2.73% | 4,308 |
| May 12, 2026 | 84.45 | 95.95 | 80.65 | 90.52 | 90.52 | 10.05% | 33,630 |
| May 11, 2026 | 87.45 | 87.45 | 80.12 | 82.25 | 82.25 | -3.82% | 1,182 |
| May 8, 2026 | 89.89 | 89.90 | 83.80 | 85.52 | 85.52 | -2.20% | 8,107 |
| May 7, 2026 | 84.22 | 89.90 | 83.50 | 87.44 | 87.44 | 3.82% | 4,610 |
| May 6, 2026 | 88.00 | 88.00 | 83.51 | 84.22 | 84.22 | -1.15% | 2,516 |
| May 5, 2026 | 85.00 | 86.47 | 85.00 | 85.20 | 85.20 | 1.03% | 2,056 |
| May 4, 2026 | 83.25 | 87.79 | 83.01 | 84.33 | 84.33 | 0.27% | 2,269 |
| Apr 30, 2026 | 88.76 | 88.76 | 84.00 | 84.10 | 84.10 | -2.88% | 1,477 |
| Apr 29, 2026 | 88.99 | 90.00 | 85.00 | 86.59 | 86.59 | -1.01% | 8,722 |
| Apr 28, 2026 | 88.00 | 88.00 | 84.03 | 87.47 | 87.47 | 2.09% | 423 |
| Apr 27, 2026 | 85.00 | 87.90 | 84.35 | 85.68 | 85.68 | 1.47% | 1,196 |
| Apr 24, 2026 | 87.00 | 91.49 | 83.01 | 84.44 | 84.44 | -2.89% | 3,156 |
| Apr 23, 2026 | 90.90 | 90.90 | 85.30 | 86.95 | 86.95 | 0.30% | 1,494 |
| Apr 22, 2026 | 90.90 | 90.90 | 84.61 | 86.69 | 86.69 | -1.26% | 2,820 |
| Apr 21, 2026 | 91.00 | 91.00 | 87.17 | 87.80 | 87.80 | -1.58% | 3,705 |
| Apr 20, 2026 | 96.01 | 96.01 | 86.60 | 89.21 | 89.21 | -6.56% | 3,083 |
| Apr 17, 2026 | 92.30 | 96.00 | 88.00 | 95.47 | 95.47 | 6.17% | 12,414 |
| Apr 16, 2026 | 91.99 | 91.99 | 88.01 | 89.92 | 89.92 | 0.59% | 1,620 |
| Apr 15, 2026 | 85.10 | 93.90 | 85.10 | 89.39 | 89.39 | 5.04% | 10,716 |
| Apr 13, 2026 | 81.00 | 94.24 | 79.00 | 85.10 | 85.10 | 3.40% | 22,463 |
| Apr 10, 2026 | 87.50 | 87.50 | 80.11 | 82.30 | 82.30 | -4.14% | 8,526 |
| Apr 9, 2026 | 89.00 | 89.00 | 83.01 | 85.85 | 85.85 | 4.77% | 12,432 |
| Apr 8, 2026 | 82.30 | 83.60 | 79.98 | 81.94 | 81.94 | 7.72% | 10,377 |
| Apr 7, 2026 | 83.00 | 83.00 | 75.10 | 76.07 | 76.07 | -2.47% | 5,122 |
| Apr 6, 2026 | 69.33 | 80.40 | 68.99 | 78.00 | 78.00 | 13.06% | 6,821 |
| Apr 2, 2026 | 70.90 | 70.90 | 67.00 | 68.99 | 68.99 | 0.09% | 1,060 |
| Apr 1, 2026 | 63.30 | 69.74 | 63.30 | 68.93 | 68.93 | 10.01% | 1,609 |
| Mar 30, 2026 | 65.65 | 68.99 | 61.15 | 62.66 | 62.66 | -1.10% | 19,012 |
| 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 |