Contil India Limited (BOM:531067)
India · Delayed Price · Currency is INR 20.91
-0.29 (-1.37%)
At close: Jan 23, 2026
Contil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 26.00 | 26.85 | 25.06 | 26.68 | 26.68 | 1.21% | 1,422 |
| Dec 22, 2025 | 27.20 | 27.20 | 26.36 | 26.36 | 26.36 | -0.49% | 43 |
| Dec 19, 2025 | 26.64 | 26.64 | 26.00 | 26.49 | 26.49 | 2.08% | 694 |
| Dec 18, 2025 | 27.04 | 27.04 | 25.51 | 25.95 | 25.95 | 0.74% | 3,920 |
| Dec 17, 2025 | 27.98 | 27.98 | 25.45 | 25.76 | 25.76 | -3.81% | 3,917 |
| Dec 16, 2025 | 27.95 | 27.99 | 26.60 | 26.78 | 26.78 | -4.32% | 3,509 |
| Dec 15, 2025 | 28.10 | 28.10 | 26.76 | 27.99 | 27.99 | -0.39% | 1,548 |
| Dec 12, 2025 | 27.19 | 28.10 | 26.73 | 28.10 | 28.10 | 1.30% | 1,369 |
| Dec 11, 2025 | 27.99 | 27.99 | 26.08 | 27.74 | 27.74 | 1.09% | 3,310 |
| Dec 10, 2025 | 28.02 | 28.02 | 26.02 | 27.44 | 27.44 | 1.03% | 1,663 |
| Dec 9, 2025 | 28.05 | 28.05 | 26.62 | 27.16 | 27.16 | -3.07% | 1,365 |
| Dec 8, 2025 | 28.93 | 28.93 | 27.49 | 28.02 | 28.02 | -3.15% | 1,277 |
| Dec 5, 2025 | 29.00 | 29.00 | 27.20 | 28.93 | 28.93 | 1.08% | 4,650 |
| Dec 4, 2025 | 28.35 | 29.63 | 27.41 | 28.62 | 28.62 | 1.31% | 3,208 |
| Dec 3, 2025 | 28.20 | 28.93 | 26.82 | 28.25 | 28.25 | 0.07% | 8,097 |
| Dec 2, 2025 | 28.30 | 28.30 | 26.93 | 28.23 | 28.23 | -0.21% | 3,150 |
| Dec 1, 2025 | 28.78 | 28.78 | 26.47 | 28.29 | 28.29 | 3.21% | 5,632 |
| Nov 28, 2025 | 26.90 | 28.24 | 25.57 | 27.41 | 27.41 | 1.90% | 3,831 |
| Nov 27, 2025 | 27.10 | 28.33 | 26.40 | 26.90 | 26.90 | -0.74% | 2,427 |
| Nov 26, 2025 | 26.48 | 27.10 | 24.75 | 27.10 | 27.10 | 5.00% | 8,756 |
| Nov 25, 2025 | 27.06 | 27.06 | 25.46 | 25.81 | 25.81 | -3.69% | 6,383 |
| Nov 24, 2025 | 27.12 | 27.12 | 25.77 | 26.80 | 26.80 | -1.18% | 6,533 |
| Nov 21, 2025 | 28.30 | 28.44 | 27.01 | 27.12 | 27.12 | -1.60% | 2,493 |
| Nov 20, 2025 | 29.33 | 29.33 | 27.50 | 27.56 | 27.56 | -1.64% | 3,942 |
| Nov 19, 2025 | 29.45 | 29.45 | 28.00 | 28.02 | 28.02 | -4.86% | 6,772 |
| Nov 18, 2025 | 31.00 | 31.15 | 29.45 | 29.45 | 29.45 | -5.00% | 7,944 |
| Nov 17, 2025 | 29.60 | 31.65 | 29.60 | 31.00 | 31.00 | -0.48% | 14,228 |
| Nov 14, 2025 | 33.50 | 33.50 | 30.33 | 31.15 | 31.15 | -2.41% | 7,619 |
| Nov 13, 2025 | 31.92 | 32.00 | 31.92 | 31.92 | 31.92 | -5.00% | 14,898 |