Contil India Limited (BOM:531067)
India · Delayed Price · Currency is INR 26.06
-0.17 (-0.65%)
At close: Mar 6, 2026
Contil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.70 | 27.70 | 25.50 | 26.06 | 26.06 | -0.65% | 10,148 |
| Mar 5, 2026 | 24.99 | 27.20 | 24.99 | 26.23 | 26.23 | 4.50% | 6,468 |
| Mar 4, 2026 | 24.75 | 25.15 | 23.00 | 25.10 | 25.10 | -0.55% | 8,017 |
| Mar 2, 2026 | 26.05 | 26.05 | 24.11 | 25.24 | 25.24 | -3.11% | 6,877 |
| Feb 27, 2026 | 26.99 | 26.99 | 24.90 | 26.05 | 26.05 | 2.36% | 1,822 |
| Feb 26, 2026 | 24.83 | 26.39 | 24.70 | 25.45 | 25.45 | 0.43% | 5,253 |
| Feb 25, 2026 | 24.70 | 26.99 | 24.00 | 25.34 | 25.34 | -0.35% | 5,389 |
| Feb 24, 2026 | 24.00 | 26.30 | 24.00 | 25.43 | 25.43 | 6.00% | 10,730 |
| Feb 23, 2026 | 24.53 | 24.53 | 22.75 | 23.99 | 23.99 | 7.43% | 4,850 |
| Feb 20, 2026 | 21.99 | 22.70 | 21.40 | 22.33 | 22.33 | 1.55% | 5,241 |
| Feb 19, 2026 | 21.25 | 22.55 | 21.25 | 21.99 | 21.99 | 6.49% | 6,633 |
| Feb 18, 2026 | 22.49 | 22.75 | 20.25 | 20.65 | 20.65 | -5.97% | 14,622 |
| Feb 17, 2026 | 21.99 | 21.99 | 21.00 | 21.96 | 21.96 | -0.14% | 1,073 |
| Feb 16, 2026 | 22.75 | 22.75 | 19.40 | 21.99 | 21.99 | 2.04% | 6,749 |
| Feb 13, 2026 | 21.50 | 21.60 | 21.50 | 21.55 | 21.55 | 3.26% | 916 |
| Feb 12, 2026 | 20.99 | 22.00 | 20.80 | 20.87 | 20.87 | -0.48% | 6,041 |
| Feb 11, 2026 | 21.49 | 21.49 | 20.20 | 20.97 | 20.97 | -0.10% | 2,883 |
| Feb 10, 2026 | 19.21 | 21.00 | 19.21 | 20.99 | 20.99 | 3.81% | 8,533 |
| Feb 9, 2026 | 20.38 | 20.50 | 19.58 | 20.22 | 20.22 | -0.79% | 2,061 |
| Feb 6, 2026 | 20.60 | 20.60 | 20.00 | 20.38 | 20.38 | -1.07% | 550 |
| Feb 5, 2026 | 20.00 | 21.22 | 20.00 | 20.60 | 20.60 | 1.38% | 2,216 |
| Feb 4, 2026 | 20.50 | 20.83 | 19.92 | 20.32 | 20.32 | -2.26% | 5,652 |
| Feb 3, 2026 | 20.59 | 20.91 | 19.81 | 20.79 | 20.79 | -0.29% | 12,747 |
| Feb 2, 2026 | 21.65 | 21.65 | 20.48 | 20.85 | 20.85 | -3.25% | 15,527 |
| Feb 1, 2026 | 21.65 | 21.65 | 20.71 | 21.55 | 21.55 | 4.11% | 1,913 |
| Jan 30, 2026 | 20.08 | 20.90 | 20.08 | 20.70 | 20.70 | 3.09% | 8,465 |
| Jan 29, 2026 | 21.00 | 21.10 | 20.01 | 20.08 | 20.08 | -4.38% | 1,485 |
| Jan 28, 2026 | 20.10 | 21.60 | 20.00 | 21.00 | 21.00 | 1.06% | 3,035 |
| Jan 27, 2026 | 20.91 | 20.97 | 19.87 | 20.78 | 20.78 | -0.62% | 3,379 |
| Jan 23, 2026 | 21.98 | 21.98 | 20.14 | 20.91 | 20.91 | -1.37% | 6,105 |
| Jan 22, 2026 | 21.41 | 21.41 | 20.97 | 21.20 | 21.20 | -0.98% | 359 |
| Jan 21, 2026 | 21.05 | 22.64 | 20.97 | 21.41 | 21.41 | -2.99% | 3,979 |
| Jan 20, 2026 | 24.20 | 24.20 | 21.96 | 22.07 | 22.07 | -4.46% | 6,365 |
| Jan 19, 2026 | 22.89 | 23.90 | 22.80 | 23.10 | 23.10 | 0.43% | 2,547 |
| Jan 16, 2026 | 23.67 | 23.67 | 23.00 | 23.00 | 23.00 | -3.40% | 2,320 |
| Jan 14, 2026 | 24.32 | 24.32 | 23.13 | 23.81 | 23.81 | -2.14% | 1,482 |
| Jan 13, 2026 | 23.80 | 24.50 | 22.61 | 24.33 | 24.33 | 2.23% | 3,569 |
| Jan 12, 2026 | 24.19 | 24.19 | 23.75 | 23.80 | 23.80 | 2.99% | 1,919 |
| Jan 9, 2026 | 25.09 | 25.09 | 23.09 | 23.11 | 23.11 | -4.82% | 983 |
| Jan 8, 2026 | 25.21 | 25.21 | 24.25 | 24.28 | 24.28 | -3.69% | 266 |
| Jan 7, 2026 | 25.22 | 25.22 | 24.49 | 25.21 | 25.21 | -0.16% | 1,640 |
| Jan 6, 2026 | 25.00 | 25.50 | 24.51 | 25.25 | 25.25 | -2.13% | 892 |
| Jan 5, 2026 | 23.71 | 25.94 | 23.71 | 25.80 | 25.80 | 3.41% | 3,396 |
| Jan 2, 2026 | 24.05 | 25.39 | 24.05 | 24.95 | 24.95 | -0.83% | 971 |
| Jan 1, 2026 | 25.19 | 25.19 | 24.05 | 25.16 | 25.16 | 0.16% | 681 |
| Dec 31, 2025 | 24.73 | 25.17 | 23.90 | 25.12 | 25.12 | 4.54% | 1,603 |
| Dec 30, 2025 | 24.30 | 25.28 | 23.85 | 24.03 | 24.03 | -1.40% | 2,130 |
| Dec 29, 2025 | 23.81 | 25.30 | 23.81 | 24.37 | 24.37 | -2.52% | 8,170 |
| Dec 26, 2025 | 25.90 | 26.14 | 24.70 | 25.00 | 25.00 | -3.66% | 1,525 |
| Dec 24, 2025 | 26.99 | 26.99 | 25.35 | 25.95 | 25.95 | -2.74% | 9,552 |