Continental Petroleums Limited (BOM:523232)
India · Delayed Price · Currency is INR 90.13
-0.85 (-0.93%)
At close: Jun 3, 2026
Continental Petroleums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 104.00 | 104.00 | 99.99 | 103.51 | 103.51 | 6.33% | 2,291 |
| May 6, 2026 | 99.00 | 100.99 | 96.20 | 97.35 | 97.35 | -0.53% | 190 |
| May 5, 2026 | 103.30 | 103.30 | 96.15 | 97.87 | 97.87 | -5.54% | 2,961 |
| May 4, 2026 | 94.88 | 105.00 | 93.00 | 103.61 | 103.61 | 9.20% | 3,280 |
| Apr 30, 2026 | 103.00 | 103.00 | 90.55 | 94.88 | 94.88 | -4.26% | 2,716 |
| Apr 29, 2026 | 102.00 | 103.00 | 96.15 | 99.10 | 99.10 | -0.66% | 1,831 |
| Apr 28, 2026 | 101.00 | 103.00 | 97.51 | 99.76 | 99.76 | 2.76% | 5,805 |
| Apr 27, 2026 | 89.99 | 101.00 | 89.99 | 97.08 | 97.08 | 7.88% | 8,787 |
| Apr 24, 2026 | 85.00 | 90.30 | 85.00 | 89.99 | 89.99 | 4.55% | 1,656 |
| Apr 23, 2026 | 87.00 | 89.80 | 85.20 | 86.07 | 86.07 | -1.07% | 4,858 |
| Apr 22, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 2.52% | 1,874 |
| Apr 21, 2026 | 84.81 | 87.00 | 84.81 | 84.86 | 84.86 | 0.06% | 2,497 |
| Apr 20, 2026 | 85.00 | 85.00 | 82.60 | 84.81 | 84.81 | -0.28% | 197 |
| Apr 17, 2026 | 87.00 | 88.00 | 84.20 | 85.05 | 85.05 | -2.23% | 10,289 |
| Apr 16, 2026 | 82.50 | 88.90 | 82.50 | 86.99 | 86.99 | 1.15% | 1,740 |
| Apr 15, 2026 | 87.00 | 89.00 | 85.10 | 86.00 | 86.00 | 4.24% | 4,596 |
| Apr 13, 2026 | 83.30 | 85.00 | 81.45 | 82.50 | 82.50 | -2.94% | 180 |
| Apr 10, 2026 | 85.00 | 87.75 | 83.26 | 85.00 | 85.00 | 4.45% | 2,975 |
| Apr 9, 2026 | 82.74 | 85.01 | 81.10 | 81.38 | 81.38 | -4.58% | 705 |
| Apr 8, 2026 | 80.76 | 88.75 | 80.76 | 85.29 | 85.29 | 5.61% | 3,722 |
| Apr 7, 2026 | 80.00 | 84.99 | 78.40 | 80.76 | 80.76 | 0.04% | 1,725 |
| Apr 6, 2026 | 80.00 | 83.50 | 78.00 | 80.73 | 80.73 | -2.52% | 546 |
| Apr 2, 2026 | 76.00 | 83.30 | 76.00 | 82.82 | 82.82 | -1.51% | 586 |
| Apr 1, 2026 | 78.11 | 85.00 | 78.11 | 84.09 | 84.09 | 9.84% | 216 |
| Mar 30, 2026 | 68.20 | 78.90 | 68.20 | 76.56 | 76.56 | -3.24% | 827 |
| Mar 27, 2026 | 85.00 | 88.00 | 78.25 | 79.12 | 79.12 | -3.90% | 7,587 |
| Mar 25, 2026 | 83.88 | 89.00 | 80.30 | 82.33 | 82.33 | -1.85% | 5,553 |
| Mar 24, 2026 | 87.00 | 87.00 | 78.00 | 83.88 | 83.88 | 5.23% | 1,398 |
| Mar 23, 2026 | 86.35 | 89.90 | 79.10 | 79.71 | 79.71 | -7.61% | 8,943 |
| Mar 20, 2026 | 84.00 | 90.00 | 83.04 | 86.28 | 86.28 | 6.49% | 5,609 |
| Mar 19, 2026 | 79.55 | 85.00 | 79.55 | 81.02 | 81.02 | 1.12% | 1,672 |
| Mar 18, 2026 | 79.20 | 83.90 | 79.18 | 80.12 | 80.12 | 1.19% | 1,257 |