Conart Engineers Limited (BOM:522231)
India · Delayed Price · Currency is INR 85.83
-2.81 (-3.17%)
At close: Oct 1, 2026
Conart Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 86.65 | 91.00 | 84.05 | 85.83 | 85.83 | -3.17% | 17,681 |
| Sep 30, 2026 | 92.00 | 96.50 | 87.00 | 88.64 | 88.64 | -4.63% | 18,232 |
| Sep 29, 2026 | 93.00 | 96.00 | 91.10 | 92.94 | 92.94 | 0.63% | 14,479 |
| Sep 28, 2026 | 84.11 | 94.79 | 82.62 | 92.36 | 92.36 | 7.18% | 27,250 |
| Sep 25, 2026 | 86.00 | 89.98 | 85.00 | 86.17 | 86.17 | -1.26% | 18,835 |
| Sep 24, 2026 | 90.07 | 90.79 | 86.01 | 87.27 | 87.27 | -3.13% | 8,418 |
| Sep 23, 2026 | 91.00 | 91.00 | 88.20 | 90.09 | 90.09 | 1.40% | 1,186 |
| Sep 22, 2026 | 89.75 | 92.99 | 87.06 | 88.85 | 88.85 | -0.49% | 21,153 |
| Sep 21, 2026 | 86.66 | 91.45 | 86.66 | 89.29 | 89.29 | 1.24% | 4,934 |
| Sep 18, 2026 | 89.99 | 91.40 | 87.43 | 88.20 | 88.20 | 0.88% | 10,210 |
| Sep 17, 2026 | 91.00 | 91.10 | 84.11 | 87.43 | 87.43 | -3.37% | 16,372 |
| Sep 16, 2026 | 95.89 | 95.89 | 90.20 | 90.48 | 90.48 | -3.08% | 8,351 |
| Sep 15, 2026 | 97.99 | 97.99 | 92.01 | 93.36 | 93.36 | -1.30% | 4,008 |
| Sep 11, 2026 | 98.99 | 98.99 | 92.99 | 94.59 | 94.59 | 0.16% | 3,913 |
| Sep 10, 2026 | 98.94 | 98.94 | 93.25 | 94.44 | 94.44 | -1.31% | 13,618 |
| Sep 9, 2026 | 96.64 | 99.90 | 95.55 | 95.69 | 95.69 | -0.98% | 7,632 |
| Sep 8, 2026 | 100.99 | 104.00 | 96.00 | 96.64 | 96.64 | -0.45% | 12,382 |
| Sep 7, 2026 | 102.99 | 102.99 | 96.16 | 97.08 | 97.08 | -2.32% | 23,579 |
| Sep 4, 2026 | 99.00 | 104.70 | 94.30 | 99.39 | 99.39 | 3.71% | 23,378 |
| Sep 3, 2026 | 98.00 | 98.00 | 93.25 | 95.83 | 95.83 | 0.47% | 3,117 |
| Sep 2, 2026 | 97.99 | 99.00 | 93.20 | 95.38 | 95.38 | -1.63% | 7,536 |
| Sep 1, 2026 | 98.20 | 100.84 | 96.52 | 96.96 | 96.96 | -1.75% | 2,272 |
| Aug 31, 2026 | 99.09 | 99.09 | 97.00 | 98.69 | 98.69 | -0.40% | 1,994 |
| Aug 28, 2026 | 103.45 | 103.45 | 99.00 | 99.09 | 99.09 | 1.59% | 3,182 |
| Aug 27, 2026 | 103.89 | 103.89 | 97.12 | 97.54 | 97.54 | -3.15% | 9,300 |
| Aug 26, 2026 | 98.44 | 102.00 | 95.15 | 100.71 | 100.71 | 7.42% | 22,495 |
| Aug 25, 2026 | 95.00 | 95.50 | 92.00 | 93.75 | 93.75 | -0.51% | 20,215 |
| Aug 24, 2026 | 97.66 | 98.50 | 94.00 | 94.23 | 94.23 | -4.57% | 25,047 |
| Aug 21, 2026 | 98.71 | 101.88 | 97.50 | 98.74 | 98.74 | 0.03% | 17,836 |
| Aug 20, 2026 | 94.01 | 101.34 | 93.11 | 98.71 | 98.71 | 4.94% | 16,640 |
| Aug 19, 2026 | 98.16 | 98.89 | 93.80 | 94.06 | 94.06 | -4.95% | 15,100 |
| Aug 18, 2026 | 99.73 | 100.00 | 97.00 | 98.96 | 98.96 | -0.77% | 13,581 |
| Aug 17, 2026 | 96.90 | 102.50 | 96.90 | 99.73 | 99.73 | 3.20% | 23,079 |
| Aug 14, 2026 | 102.90 | 104.99 | 96.21 | 96.64 | 96.64 | -3.02% | 18,056 |
| Aug 13, 2026 | 99.40 | 103.00 | 95.00 | 99.65 | 99.65 | 2.26% | 22,446 |
| Aug 12, 2026 | 101.95 | 101.95 | 94.00 | 97.45 | 97.45 | -5.78% | 22,838 |
| Aug 11, 2026 | 101.00 | 104.00 | 98.25 | 103.43 | 103.43 | 2.32% | 10,741 |
| Aug 10, 2026 | 102.60 | 104.99 | 99.50 | 101.08 | 101.08 | -0.57% | 6,937 |
| Aug 7, 2026 | 98.49 | 104.00 | 93.00 | 101.66 | 101.66 | 8.52% | 55,353 |
| Aug 6, 2026 | 89.00 | 95.00 | 86.11 | 93.68 | 93.68 | 7.47% | 34,898 |
| Aug 5, 2026 | 86.44 | 88.00 | 85.57 | 87.17 | 87.17 | 0.84% | 1,846 |
| Aug 4, 2026 | 89.97 | 89.97 | 83.66 | 86.44 | 86.44 | -0.97% | 3,953 |
| Aug 3, 2026 | 94.00 | 94.00 | 86.00 | 87.29 | 87.29 | 1.51% | 1,016 |
| 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 |