Continental Petroleums Limited (BOM:523232)
India · Delayed Price · Currency is INR 78.57
0.00 (0.00%)
At close: Aug 21, 2026
Continental Petroleums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 69.16 | 73.90 | 69.16 | 73.45 | 73.45 | 4.94% | 4,039 |
| Jul 24, 2026 | 72.00 | 72.00 | 69.16 | 69.99 | 69.99 | -2.11% | 951 |
| Jul 23, 2026 | 73.01 | 74.00 | 71.22 | 71.50 | 71.50 | -2.07% | 502 |
| Jul 22, 2026 | 72.05 | 74.90 | 72.05 | 73.01 | 73.01 | 1.33% | 541 |
| Jul 21, 2026 | 77.99 | 77.99 | 72.01 | 72.05 | 72.05 | -3.97% | 901 |
| 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 |