Continental Petroleums Limited (BOM:523232)
India · Delayed Price · Currency is INR 75.51
-10.62 (-12.33%)
At close: Mar 9, 2026
Continental Petroleums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.62 | 86.62 | 73.01 | 75.51 | 75.51 | -12.33% | 19,273 |
| Mar 6, 2026 | 89.00 | 89.00 | 85.33 | 86.13 | 86.13 | 1.32% | 3,213 |
| Mar 5, 2026 | 90.00 | 90.00 | 84.00 | 85.01 | 85.01 | 0.01% | 3,383 |
| Mar 4, 2026 | 100.00 | 100.00 | 83.40 | 85.00 | 85.00 | -3.02% | 1,992 |
| Mar 2, 2026 | 91.89 | 93.70 | 86.50 | 87.65 | 87.65 | -2.01% | 4,211 |
| Feb 27, 2026 | 90.99 | 91.89 | 88.63 | 89.45 | 89.45 | 1.00% | 305 |
| Feb 26, 2026 | 93.50 | 93.50 | 88.00 | 88.56 | 88.56 | 0.23% | 511 |
| Feb 25, 2026 | 93.50 | 93.50 | 88.15 | 88.36 | 88.36 | 0.02% | 565 |
| Feb 24, 2026 | 93.95 | 93.95 | 88.05 | 88.34 | 88.34 | -3.88% | 1,689 |
| Feb 23, 2026 | 90.00 | 93.00 | 89.00 | 91.91 | 91.91 | -0.28% | 1,428 |
| Feb 20, 2026 | 91.24 | 92.47 | 88.01 | 92.17 | 92.17 | 1.29% | 3,444 |
| Feb 19, 2026 | 94.00 | 96.00 | 91.00 | 91.00 | 91.00 | 1.42% | 1,690 |
| Feb 18, 2026 | 88.88 | 92.90 | 88.88 | 89.73 | 89.73 | 0.96% | 224 |
| Feb 17, 2026 | 89.65 | 92.99 | 86.15 | 88.88 | 88.88 | -3.80% | 10,297 |
| Feb 16, 2026 | 89.86 | 94.99 | 87.00 | 92.39 | 92.39 | 3.83% | 1,656 |
| Feb 13, 2026 | 99.00 | 99.00 | 87.51 | 88.98 | 88.98 | -10.11% | 5,692 |
| Feb 12, 2026 | 110.10 | 110.10 | 96.06 | 98.99 | 98.99 | 3.23% | 5,237 |
| Feb 11, 2026 | 93.79 | 96.00 | 91.06 | 95.89 | 95.89 | 5.30% | 6,347 |
| Feb 10, 2026 | 94.00 | 94.00 | 90.11 | 91.06 | 91.06 | -1.02% | 1,127 |
| Feb 9, 2026 | 90.25 | 93.40 | 90.00 | 92.00 | 92.00 | -1.60% | 1,425 |
| Feb 6, 2026 | 95.95 | 95.95 | 92.15 | 93.50 | 93.50 | 0.02% | 1,354 |
| Feb 5, 2026 | 94.80 | 94.80 | 91.09 | 93.48 | 93.48 | 0.97% | 1,615 |
| Feb 4, 2026 | 93.18 | 94.99 | 91.30 | 92.58 | 92.58 | 1.42% | 971 |
| Feb 3, 2026 | 90.93 | 96.00 | 90.01 | 91.28 | 91.28 | 0.38% | 12,060 |
| Feb 2, 2026 | 98.95 | 98.95 | 89.00 | 90.93 | 90.93 | -6.16% | 1,478 |
| Feb 1, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - | 2 |
| Jan 30, 2026 | 99.90 | 99.90 | 93.20 | 96.90 | 96.90 | 1.68% | 2,951 |
| Jan 29, 2026 | 96.50 | 100.00 | 92.20 | 95.30 | 95.30 | 0.95% | 3,801 |
| Jan 28, 2026 | 86.75 | 105.25 | 86.75 | 94.40 | 94.40 | 6.67% | 7,552 |
| Jan 27, 2026 | 87.55 | 94.85 | 86.00 | 88.50 | 88.50 | -2.43% | 1,609 |
| Jan 23, 2026 | 90.75 | 93.00 | 87.25 | 90.70 | 90.70 | - | 1,222 |
| Jan 22, 2026 | 85.10 | 93.65 | 84.50 | 90.70 | 90.70 | 1.91% | 5,106 |
| 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 |