Continental Petroleums Limited (BOM:523232)
India · Delayed Price · Currency is INR 75.03
+2.60 (3.59%)
At close: Jul 20, 2026
Continental Petroleums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 73.10 | 75.39 | 72.35 | 75.03 | 75.03 | 3.59% | 2,411 |
| Jul 17, 2026 | 79.99 | 79.99 | 71.60 | 72.43 | 72.43 | -4.29% | 3,212 |
| Jul 16, 2026 | 72.51 | 76.45 | 72.51 | 75.68 | 75.68 | 4.39% | 48 |
| Jul 15, 2026 | 73.96 | 76.39 | 71.30 | 72.50 | 72.50 | -1.48% | 932 |
| Jul 14, 2026 | 75.25 | 77.43 | 70.00 | 73.59 | 73.59 | -5.37% | 7,909 |
| Jul 13, 2026 | 81.00 | 81.88 | 76.02 | 77.77 | 77.77 | -5.16% | 8,827 |
| Jul 10, 2026 | 81.90 | 84.90 | 81.90 | 82.00 | 82.00 | 0.12% | 60 |
| Jul 9, 2026 | 77.00 | 83.00 | 77.00 | 81.90 | 81.90 | 5.35% | 1,183 |
| Jul 8, 2026 | 82.00 | 82.02 | 76.56 | 77.74 | 77.74 | -4.45% | 2,586 |
| Jul 7, 2026 | 80.00 | 83.00 | 80.00 | 81.36 | 81.36 | 1.73% | 17 |
| Jul 6, 2026 | 81.70 | 82.40 | 79.30 | 79.98 | 79.98 | -2.96% | 5,111 |
| Jul 3, 2026 | 85.00 | 85.00 | 82.00 | 82.42 | 82.42 | 0.24% | 1,701 |
| Jul 2, 2026 | 84.75 | 84.75 | 80.00 | 82.22 | 82.22 | -2.99% | 12,731 |
| Jul 1, 2026 | 90.00 | 90.00 | 83.04 | 84.75 | 84.75 | 0.28% | 1,154 |
| Jun 30, 2026 | 86.00 | 86.50 | 84.48 | 84.51 | 84.51 | 0.01% | 6,496 |
| Jun 29, 2026 | 86.66 | 86.66 | 81.60 | 84.50 | 84.50 | -1.89% | 760 |
| Jun 25, 2026 | 86.60 | 87.90 | 83.50 | 86.13 | 86.13 | 1.45% | 424 |
| Jun 24, 2026 | 85.00 | 85.00 | 80.80 | 84.90 | 84.90 | 2.39% | 1,429 |
| Jun 23, 2026 | 82.01 | 91.77 | 82.00 | 82.92 | 82.92 | -3.58% | 3,191 |
| Jun 22, 2026 | 88.01 | 92.90 | 85.70 | 86.00 | 86.00 | -4.44% | 7,557 |
| Jun 19, 2026 | 89.85 | 93.80 | 89.85 | 90.00 | 90.00 | 0.17% | 877 |
| Jun 18, 2026 | 90.69 | 93.80 | 88.20 | 89.85 | 89.85 | 0.06% | 2,636 |
| Jun 17, 2026 | 93.99 | 93.99 | 88.70 | 89.80 | 89.80 | -3.53% | 2,099 |
| Jun 16, 2026 | 91.01 | 93.45 | 88.30 | 93.09 | 93.09 | -1.56% | 2,598 |
| Jun 15, 2026 | 90.90 | 94.75 | 90.90 | 94.57 | 94.57 | 4.38% | 1,296 |
| Jun 12, 2026 | 92.30 | 92.30 | 90.60 | 90.60 | 90.60 | 3.57% | 154 |
| Jun 11, 2026 | 98.98 | 98.98 | 85.25 | 87.48 | 87.48 | -4.85% | 4,524 |
| Jun 10, 2026 | 90.10 | 94.99 | 89.99 | 91.94 | 91.94 | 0.51% | 640 |
| Jun 9, 2026 | 90.50 | 94.84 | 90.35 | 91.47 | 91.47 | 0.77% | 812 |
| Jun 8, 2026 | 91.15 | 92.35 | 90.00 | 90.77 | 90.77 | -4.37% | 6,134 |
| Jun 5, 2026 | 90.05 | 95.00 | 90.05 | 94.92 | 94.92 | 3.17% | 383 |
| Jun 4, 2026 | 93.85 | 95.00 | 92.00 | 92.00 | 92.00 | 2.07% | 3,669 |
| Jun 3, 2026 | 92.85 | 94.00 | 87.24 | 90.13 | 90.13 | -0.93% | 1,743 |
| Jun 2, 2026 | 96.00 | 98.00 | 87.00 | 90.98 | 90.98 | -3.06% | 3,103 |
| Jun 1, 2026 | 97.18 | 100.33 | 93.15 | 93.85 | 93.85 | -3.43% | 1,444 |
| May 29, 2026 | 98.11 | 99.80 | 96.05 | 97.18 | 97.18 | -4.73% | 1,603 |
| May 27, 2026 | 102.60 | 104.52 | 97.46 | 102.01 | 102.01 | 3.20% | 3,450 |
| May 26, 2026 | 101.38 | 102.97 | 98.00 | 98.85 | 98.85 | -2.42% | 5,198 |
| May 25, 2026 | 101.88 | 101.88 | 100.00 | 101.30 | 101.30 | 4.71% | 304 |
| May 22, 2026 | 98.00 | 100.99 | 96.05 | 96.74 | 96.74 | -1.84% | 961 |
| May 21, 2026 | 99.05 | 105.90 | 97.99 | 98.55 | 98.55 | -0.51% | 1,425 |
| May 20, 2026 | 100.95 | 104.90 | 99.05 | 99.06 | 99.06 | 0.01% | 562 |
| May 19, 2026 | 96.01 | 100.95 | 96.00 | 99.05 | 99.05 | -2.40% | 278 |
| May 18, 2026 | 98.50 | 102.35 | 94.53 | 101.49 | 101.49 | 2.26% | 919 |
| May 15, 2026 | 100.00 | 100.00 | 96.52 | 99.25 | 99.25 | 4.25% | 847 |
| May 14, 2026 | 100.00 | 102.00 | 95.00 | 95.20 | 95.20 | -6.09% | 5,011 |
| May 13, 2026 | 100.01 | 103.99 | 100.01 | 101.37 | 101.37 | -0.35% | 628 |
| May 12, 2026 | 104.00 | 107.00 | 101.00 | 101.73 | 101.73 | -2.49% | 1,102 |
| May 11, 2026 | 101.43 | 106.00 | 100.00 | 104.33 | 104.33 | 0.80% | 3,288 |
| May 8, 2026 | 103.51 | 103.51 | 100.01 | 103.50 | 103.50 | -0.01% | 1,760 |