Confidence Petroleum India Limited (BOM:526829)
India · Delayed Price · Currency is INR 48.01
-0.87 (-1.78%)
At close: Sep 18, 2025
BOM:526829 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 47.87 | 48.59 | 47.44 | 47.67 | 47.67 | -0.71% | 121,651 |
| Sep 18, 2025 | 49.32 | 49.32 | 47.70 | 48.01 | 48.01 | -1.78% | 133,732 |
| Sep 17, 2025 | 48.05 | 48.97 | 48.05 | 48.88 | 48.88 | 1.56% | 71,618 |
| Sep 16, 2025 | 49.05 | 49.62 | 48.01 | 48.13 | 48.13 | -1.37% | 98,412 |
| Sep 15, 2025 | 49.68 | 50.63 | 48.70 | 48.80 | 48.80 | -0.61% | 118,166 |
| Sep 12, 2025 | 48.99 | 49.31 | 48.60 | 49.10 | 49.10 | 0.45% | 95,995 |
| Sep 11, 2025 | 48.80 | 49.85 | 48.55 | 48.88 | 48.88 | -1.11% | 46,765 |
| Sep 10, 2025 | 48.83 | 49.85 | 48.50 | 49.43 | 49.43 | 1.02% | 106,670 |
| Sep 9, 2025 | 48.63 | 49.00 | 48.32 | 48.93 | 48.93 | 1.26% | 46,180 |
| Sep 8, 2025 | 49.00 | 49.00 | 48.08 | 48.32 | 48.32 | -0.17% | 62,145 |
| Sep 5, 2025 | 48.39 | 48.89 | 47.90 | 48.40 | 48.40 | 0.02% | 45,676 |
| Sep 4, 2025 | 49.30 | 49.50 | 48.22 | 48.39 | 48.39 | -0.58% | 29,801 |
| Sep 3, 2025 | 48.69 | 49.00 | 48.28 | 48.67 | 48.67 | 0.43% | 72,808 |
| Sep 2, 2025 | 48.55 | 49.20 | 47.99 | 48.46 | 48.46 | 0.96% | 58,511 |
| Sep 1, 2025 | 47.11 | 48.25 | 47.11 | 48.00 | 48.00 | 1.22% | 51,522 |
| Aug 29, 2025 | 49.39 | 49.39 | 47.00 | 47.42 | 47.42 | -1.35% | 49,672 |
| Aug 28, 2025 | 49.49 | 49.49 | 47.90 | 48.07 | 48.07 | -0.68% | 23,323 |
| Aug 26, 2025 | 49.24 | 49.39 | 48.11 | 48.40 | 48.40 | -1.43% | 48,195 |
| Aug 25, 2025 | 50.89 | 50.89 | 49.00 | 49.10 | 49.10 | -1.15% | 31,169 |
| Aug 22, 2025 | 50.53 | 50.53 | 49.33 | 49.67 | 49.67 | -1.41% | 27,041 |
| Aug 21, 2025 | 50.99 | 51.40 | 50.08 | 50.38 | 50.38 | -0.30% | 22,662 |
| Aug 20, 2025 | 51.22 | 51.22 | 49.88 | 50.53 | 50.53 | 0.60% | 45,625 |
| Aug 19, 2025 | 48.65 | 50.48 | 48.60 | 50.23 | 50.23 | 3.27% | 37,200 |
| Aug 18, 2025 | 48.10 | 49.34 | 48.10 | 48.64 | 48.64 | 1.38% | 105,481 |
| Aug 14, 2025 | 48.99 | 49.55 | 47.80 | 47.98 | 47.98 | -6.54% | 150,247 |
| Aug 13, 2025 | 48.79 | 51.65 | 48.79 | 51.34 | 51.34 | 4.82% | 113,721 |
| Aug 12, 2025 | 49.85 | 49.85 | 48.80 | 48.98 | 48.98 | -0.22% | 41,081 |
| Aug 11, 2025 | 48.20 | 49.40 | 48.20 | 49.09 | 49.09 | 0.43% | 53,136 |
| Aug 8, 2025 | 49.83 | 50.25 | 47.85 | 48.88 | 48.88 | -1.89% | 68,649 |
| Aug 7, 2025 | 49.01 | 50.20 | 49.00 | 49.82 | 49.82 | 0.04% | 15,915 |
| Aug 6, 2025 | 50.32 | 50.84 | 49.52 | 49.80 | 49.80 | -1.03% | 73,333 |
| Aug 5, 2025 | 50.45 | 50.85 | 50.17 | 50.32 | 50.32 | -0.02% | 32,781 |
| Aug 4, 2025 | 51.21 | 51.21 | 50.08 | 50.33 | 50.33 | -0.91% | 33,504 |
| Aug 1, 2025 | 52.00 | 52.45 | 50.57 | 50.79 | 50.79 | -2.31% | 42,251 |
| Jul 31, 2025 | 52.14 | 52.28 | 50.91 | 51.99 | 51.99 | 0.15% | 45,039 |
| Jul 30, 2025 | 53.24 | 53.24 | 51.71 | 51.91 | 51.91 | -1.03% | 54,806 |
| Jul 29, 2025 | 51.49 | 52.67 | 50.81 | 52.45 | 52.45 | 2.58% | 62,317 |
| Jul 28, 2025 | 51.71 | 52.59 | 51.05 | 51.13 | 51.13 | -2.22% | 67,202 |
| Jul 25, 2025 | 53.09 | 53.38 | 52.10 | 52.29 | 52.29 | -1.86% | 86,231 |
| Jul 24, 2025 | 55.09 | 55.09 | 53.15 | 53.28 | 53.28 | -1.75% | 73,432 |
| Jul 23, 2025 | 53.25 | 54.59 | 53.25 | 54.23 | 54.23 | 0.31% | 40,312 |
| Jul 22, 2025 | 54.01 | 54.65 | 53.85 | 54.06 | 54.06 | -0.39% | 60,434 |
| Jul 21, 2025 | 54.50 | 55.05 | 54.04 | 54.27 | 54.27 | -1.63% | 56,118 |
| Jul 18, 2025 | 55.55 | 55.71 | 54.55 | 55.17 | 55.17 | -0.18% | 106,661 |
| Jul 17, 2025 | 56.67 | 57.46 | 55.09 | 55.27 | 55.27 | -0.81% | 187,303 |
| Jul 16, 2025 | 55.70 | 56.00 | 55.50 | 55.72 | 55.72 | 0.05% | 28,154 |
| Jul 15, 2025 | 54.60 | 55.98 | 54.60 | 55.69 | 55.69 | 2.00% | 51,107 |
| Jul 14, 2025 | 55.44 | 55.50 | 54.21 | 54.60 | 54.60 | -1.82% | 116,695 |
| Jul 11, 2025 | 56.98 | 56.98 | 55.08 | 55.61 | 55.61 | -1.75% | 41,525 |
| Jul 10, 2025 | 55.65 | 57.70 | 55.65 | 56.60 | 56.60 | 1.31% | 167,783 |