Continental Petroleums Limited (BOM:523232)
India · Delayed Price · Currency is INR 75.75
+1.75 (2.36%)
At close: Oct 7, 2026
Continental Petroleums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 74.00 | 76.00 | 74.00 | 75.75 | 75.75 | 2.36% | 578 |
| Oct 6, 2026 | 71.59 | 74.00 | 71.59 | 74.00 | 74.00 | 1.30% | 67 |
| Oct 5, 2026 | 72.90 | 73.95 | 71.50 | 73.05 | 73.05 | 6.80% | 648 |
| Oct 1, 2026 | 67.00 | 74.99 | 66.25 | 68.40 | 68.40 | -4.20% | 3,919 |
| Sep 30, 2026 | 70.50 | 74.99 | 70.50 | 71.40 | 71.40 | 0.83% | 420 |
| Sep 29, 2026 | 74.00 | 75.00 | 70.05 | 70.81 | 70.81 | -3.09% | 3,052 |
| Sep 28, 2026 | 72.10 | 77.99 | 72.10 | 73.07 | 73.07 | 1.35% | 139 |
| Sep 25, 2026 | 70.51 | 72.10 | 70.50 | 72.10 | 72.10 | - | 543 |
| Sep 24, 2026 | 73.50 | 73.63 | 72.10 | 72.10 | 72.10 | -2.08% | 658 |
| Sep 23, 2026 | 73.99 | 73.99 | 71.60 | 73.63 | 73.63 | 1.81% | 673 |
| Sep 22, 2026 | 77.85 | 77.85 | 72.00 | 72.32 | 72.32 | -7.14% | 2,296 |
| Sep 21, 2026 | 78.98 | 78.98 | 77.88 | 77.88 | 77.88 | 0.50% | 29 |
| Sep 18, 2026 | 75.60 | 79.95 | 72.46 | 77.49 | 77.49 | 2.50% | 278 |
| Sep 17, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.12% | 10 |
| Sep 16, 2026 | 75.70 | 75.70 | 70.01 | 75.69 | 75.69 | -0.01% | 324 |
| Sep 15, 2026 | 74.99 | 75.73 | 74.99 | 75.70 | 75.70 | 0.95% | 22 |
| Sep 11, 2026 | 76.96 | 76.97 | 73.00 | 74.99 | 74.99 | -0.61% | 528 |
| Sep 10, 2026 | 75.01 | 75.50 | 75.01 | 75.45 | 75.45 | -2.90% | 209 |
| Sep 9, 2026 | 77.90 | 77.90 | 74.25 | 77.70 | 77.70 | -0.26% | 267 |
| Sep 8, 2026 | 78.97 | 78.98 | 75.60 | 77.90 | 77.90 | 4.07% | 928 |
| Sep 7, 2026 | 80.00 | 81.00 | 73.51 | 74.85 | 74.85 | -5.62% | 5,968 |
| Sep 4, 2026 | 75.00 | 79.99 | 75.00 | 79.31 | 79.31 | 4.22% | 856 |
| Sep 3, 2026 | 77.70 | 78.00 | 76.10 | 76.10 | 76.10 | -2.06% | 70 |
| Sep 2, 2026 | 78.16 | 78.16 | 76.00 | 77.70 | 77.70 | -0.59% | 900 |
| Sep 1, 2026 | 78.16 | 78.16 | 77.00 | 78.16 | 78.16 | -2.01% | 244 |
| Aug 31, 2026 | 81.80 | 81.80 | 79.30 | 79.76 | 79.76 | 1.48% | 272 |
| Aug 28, 2026 | 73.55 | 79.35 | 73.26 | 78.60 | 78.60 | 0.50% | 324 |
| Aug 27, 2026 | 65.00 | 78.99 | 65.00 | 78.21 | 78.21 | 5.15% | 2,760 |
| Aug 26, 2026 | 76.00 | 76.00 | 73.65 | 74.38 | 74.38 | -3.42% | 685 |
| Aug 25, 2026 | 75.50 | 79.80 | 75.50 | 77.01 | 77.01 | 1.58% | 2,660 |
| Aug 24, 2026 | 74.30 | 79.79 | 73.93 | 75.81 | 75.81 | -3.51% | 2,250 |
| Aug 21, 2026 | 78.57 | 79.00 | 78.57 | 78.57 | 78.57 | - | 3,383 |
| Aug 20, 2026 | 79.00 | 79.72 | 75.20 | 78.57 | 78.57 | -0.96% | 152 |
| Aug 19, 2026 | 80.00 | 81.00 | 77.50 | 79.33 | 79.33 | 1.97% | 3,591 |
| Aug 18, 2026 | 71.00 | 84.80 | 71.00 | 77.80 | 77.80 | 6.23% | 13,660 |
| Aug 17, 2026 | 77.00 | 77.00 | 70.30 | 73.24 | 73.24 | -2.35% | 5,684 |
| Aug 14, 2026 | 77.52 | 77.52 | 75.00 | 75.00 | 75.00 | -1.32% | 300 |
| Aug 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.33% | 390 |
| Aug 12, 2026 | 77.00 | 79.00 | 76.20 | 76.25 | 76.25 | -4.09% | 1,295 |
| Aug 11, 2026 | 79.64 | 79.64 | 79.50 | 79.50 | 79.50 | -0.18% | 219 |
| Aug 10, 2026 | 79.00 | 79.80 | 78.20 | 79.64 | 79.64 | 0.76% | 2,604 |
| Aug 7, 2026 | 83.35 | 83.35 | 77.35 | 79.04 | 79.04 | -5.17% | 1,647 |
| Aug 6, 2026 | 81.50 | 83.55 | 81.35 | 83.35 | 83.35 | 6.83% | 2,508 |
| Aug 5, 2026 | 84.25 | 84.25 | 76.60 | 78.02 | 78.02 | -2.90% | 2,009 |
| Aug 4, 2026 | 80.10 | 83.39 | 78.31 | 80.35 | 80.35 | -2.51% | 4,080 |
| Aug 3, 2026 | 80.10 | 85.01 | 80.10 | 82.42 | 82.42 | -0.82% | 675 |
| Jul 31, 2026 | 82.97 | 84.80 | 81.22 | 83.10 | 83.10 | 1.80% | 8,545 |
| Jul 30, 2026 | 82.89 | 83.43 | 81.45 | 81.63 | 81.63 | 1.81% | 8,431 |
| Jul 29, 2026 | 74.90 | 81.50 | 74.67 | 80.18 | 80.18 | 7.38% | 7,389 |
| Jul 28, 2026 | 70.00 | 74.90 | 70.00 | 74.67 | 74.67 | 1.66% | 1,345 |