Continental Petroleums Limited (BOM:523232)
India · Delayed Price · Currency is INR 92.70
-3.70 (-3.84%)
At close: Jan 20, 2026
Continental Petroleums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 92.70 | 92.70 | 85.20 | 89.00 | 89.00 | -3.99% | 6,176 |
| Jan 20, 2026 | 98.00 | 98.00 | 90.15 | 92.70 | 92.70 | -3.84% | 2,331 |
| Jan 19, 2026 | 98.50 | 101.85 | 93.60 | 96.40 | 96.40 | -2.13% | 1,321 |
| Jan 16, 2026 | 103.50 | 103.50 | 98.15 | 98.50 | 98.50 | 0.41% | 1,857 |
| Jan 14, 2026 | 104.70 | 104.70 | 98.10 | 98.10 | 98.10 | -4.76% | 1,629 |
| Jan 13, 2026 | 98.10 | 108.00 | 98.10 | 103.00 | 103.00 | 4.78% | 13,827 |
| Jan 12, 2026 | 102.15 | 105.90 | 96.45 | 98.30 | 98.30 | -5.30% | 8,567 |
| Jan 9, 2026 | 106.00 | 109.95 | 100.00 | 103.80 | 103.80 | -2.08% | 5,943 |
| Jan 8, 2026 | 108.00 | 112.00 | 106.00 | 106.00 | 106.00 | -5.36% | 1,040 |
| Jan 7, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1.68% | 234 |
| Jan 6, 2026 | 112.00 | 112.00 | 107.40 | 110.15 | 110.15 | -0.77% | 145 |
| Jan 5, 2026 | 110.00 | 111.00 | 105.50 | 111.00 | 111.00 | 2.21% | 353 |
| Jan 2, 2026 | 107.00 | 110.50 | 104.30 | 108.60 | 108.60 | 1.50% | 474 |
| Jan 1, 2026 | 107.80 | 111.00 | 107.00 | 107.00 | 107.00 | 0.52% | 2,165 |
| Dec 31, 2025 | 106.00 | 110.00 | 102.00 | 106.45 | 106.45 | -1.44% | 15,801 |
| Dec 30, 2025 | 115.00 | 115.00 | 106.00 | 108.00 | 108.00 | 2.61% | 1,283 |
| Dec 29, 2025 | 106.00 | 109.75 | 103.10 | 105.25 | 105.25 | -1.86% | 1,292 |
| Dec 26, 2025 | 108.00 | 109.00 | 106.30 | 107.25 | 107.25 | -5.21% | 1,686 |
| Dec 24, 2025 | 114.00 | 114.00 | 113.00 | 113.15 | 113.15 | -0.75% | 963 |
| Dec 23, 2025 | 111.80 | 114.00 | 109.00 | 114.00 | 114.00 | 2.70% | 1,351 |
| Dec 22, 2025 | 111.00 | 111.95 | 109.00 | 111.00 | 111.00 | 0.68% | 784 |
| Dec 19, 2025 | 111.20 | 115.50 | 110.00 | 110.25 | 110.25 | -1.83% | 1,178 |
| Dec 18, 2025 | 111.50 | 115.00 | 108.00 | 112.30 | 112.30 | 1.22% | 940 |
| Dec 17, 2025 | 112.75 | 114.85 | 108.00 | 110.95 | 110.95 | -1.11% | 857 |
| Dec 16, 2025 | 111.00 | 117.00 | 108.50 | 112.20 | 112.20 | 1.08% | 2,017 |
| Dec 15, 2025 | 110.40 | 111.00 | 108.00 | 111.00 | 111.00 | 1.69% | 2,860 |
| Dec 12, 2025 | 110.85 | 112.55 | 106.70 | 109.15 | 109.15 | -1.53% | 17,627 |
| Dec 11, 2025 | 110.00 | 112.80 | 109.10 | 110.85 | 110.85 | 1.51% | 10,732 |
| Dec 10, 2025 | 106.80 | 118.60 | 105.50 | 109.20 | 109.20 | 3.61% | 15,775 |
| Dec 9, 2025 | 105.75 | 107.95 | 102.50 | 105.40 | 105.40 | 0.38% | 11,394 |
| Dec 8, 2025 | 108.95 | 108.95 | 104.00 | 105.00 | 105.00 | 0.05% | 11,791 |
| Dec 5, 2025 | 107.95 | 108.00 | 103.00 | 104.95 | 104.95 | -0.38% | 1,005 |
| Dec 4, 2025 | 114.00 | 114.00 | 103.00 | 105.35 | 105.35 | -7.38% | 11,000 |
| Dec 3, 2025 | 109.00 | 114.60 | 109.00 | 113.75 | 113.75 | 3.08% | 1,165 |
| Dec 2, 2025 | 116.00 | 116.00 | 110.00 | 110.35 | 110.35 | -0.94% | 2,923 |
| Dec 1, 2025 | 113.00 | 116.10 | 111.00 | 111.40 | 111.40 | -4.05% | 2,011 |
| Nov 28, 2025 | 114.95 | 117.00 | 112.60 | 116.10 | 116.10 | 4.50% | 12,666 |
| Nov 27, 2025 | 114.00 | 114.00 | 111.10 | 111.10 | 111.10 | 0.82% | 5,523 |
| Nov 26, 2025 | 115.00 | 115.00 | 110.00 | 110.20 | 110.20 | -0.77% | 7,471 |
| Nov 25, 2025 | 114.90 | 114.90 | 110.50 | 111.05 | 111.05 | 0.27% | 6,710 |
| Nov 24, 2025 | 115.40 | 115.40 | 110.00 | 110.75 | 110.75 | -2.85% | 7,913 |
| Nov 21, 2025 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.42% | 6,616 |
| Nov 20, 2025 | 115.95 | 115.95 | 112.15 | 112.40 | 112.40 | -0.53% | 5,201 |
| Nov 19, 2025 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.82% | 8,095 |
| Nov 18, 2025 | 116.00 | 116.90 | 113.10 | 115.10 | 115.10 | -1.50% | 14,941 |
| Nov 17, 2025 | 117.00 | 117.00 | 115.00 | 116.85 | 116.85 | 0.65% | 5,210 |
| Nov 14, 2025 | 119.95 | 119.95 | 116.00 | 116.10 | 116.10 | -0.81% | 7,893 |
| Nov 13, 2025 | 117.50 | 119.95 | 116.40 | 117.05 | 117.05 | -0.38% | 5,510 |
| Nov 12, 2025 | 120.30 | 120.75 | 117.30 | 117.50 | 117.50 | -1.26% | 8,504 |
| Nov 11, 2025 | 120.10 | 120.10 | 117.20 | 119.00 | 119.00 | -2.74% | 6,411 |