Contil India Limited (BOM:531067)
India · Delayed Price · Currency is INR 25.08
-0.23 (-0.91%)
At close: Aug 29, 2025
Contil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.31 | 26.25 | 24.82 | 25.08 | 25.08 | -0.91% | 6,660 |
| Aug 28, 2025 | 26.99 | 26.99 | 25.05 | 25.31 | 25.31 | -6.22% | 30,348 |
| Aug 26, 2025 | 27.95 | 27.95 | 26.50 | 26.99 | 26.99 | 1.73% | 2,185 |
| Aug 25, 2025 | 28.17 | 28.17 | 26.51 | 26.53 | 26.53 | -4.09% | 5,518 |
| Aug 22, 2025 | 28.80 | 29.39 | 26.49 | 27.66 | 27.66 | -4.42% | 16,067 |
| Aug 21, 2025 | 28.01 | 29.28 | 28.01 | 28.94 | 28.94 | 2.19% | 1,031 |
| Aug 20, 2025 | 28.97 | 29.39 | 28.01 | 28.32 | 28.32 | -2.24% | 2,214 |
| Aug 19, 2025 | 28.44 | 29.00 | 27.55 | 28.97 | 28.97 | 2.37% | 4,296 |
| Aug 18, 2025 | 29.85 | 29.85 | 28.21 | 28.30 | 28.30 | -1.19% | 2,061 |
| Aug 14, 2025 | 28.04 | 28.99 | 28.03 | 28.64 | 28.64 | 2.18% | 1,543 |
| Aug 13, 2025 | 29.25 | 29.39 | 27.51 | 28.03 | 28.03 | -4.17% | 2,615 |
| Aug 12, 2025 | 28.37 | 31.49 | 28.37 | 29.25 | 29.25 | 0.93% | 2,115 |
| Aug 11, 2025 | 27.75 | 29.65 | 27.51 | 28.98 | 28.98 | 2.40% | 1,891 |
| Aug 8, 2025 | 27.83 | 29.68 | 27.05 | 28.30 | 28.30 | 2.20% | 3,303 |
| Aug 7, 2025 | 28.50 | 28.50 | 27.50 | 27.69 | 27.69 | -3.42% | 2,226 |
| Aug 6, 2025 | 28.85 | 29.68 | 27.76 | 28.67 | 28.67 | 1.31% | 1,793 |
| Aug 5, 2025 | 28.16 | 29.50 | 28.15 | 28.30 | 28.30 | -2.04% | 4,513 |
| Aug 4, 2025 | 28.98 | 31.40 | 28.02 | 28.89 | 28.89 | 2.67% | 12,784 |
| Aug 1, 2025 | 29.10 | 29.89 | 27.20 | 28.14 | 28.14 | -5.09% | 2,823 |
| Jul 31, 2025 | 27.11 | 30.00 | 27.11 | 29.65 | 29.65 | 6.89% | 4,695 |
| Jul 30, 2025 | 28.49 | 28.99 | 27.01 | 27.74 | 27.74 | 1.28% | 10,996 |
| Jul 29, 2025 | 26.55 | 28.49 | 25.50 | 27.39 | 27.39 | 5.31% | 4,614 |
| Jul 28, 2025 | 27.89 | 27.89 | 25.60 | 26.01 | 26.01 | -4.30% | 10,833 |
| Jul 25, 2025 | 27.85 | 29.30 | 26.00 | 27.18 | 27.18 | -0.98% | 3,956 |
| Jul 24, 2025 | 28.99 | 29.90 | 26.00 | 27.45 | 27.45 | -5.31% | 6,987 |
| Jul 23, 2025 | 28.15 | 29.40 | 28.15 | 28.99 | 28.99 | 0.52% | 1,501 |
| Jul 22, 2025 | 29.39 | 29.39 | 28.15 | 28.84 | 28.84 | -1.90% | 2,461 |
| Jul 21, 2025 | 30.20 | 30.20 | 28.05 | 29.40 | 29.40 | 1.91% | 2,647 |
| Jul 18, 2025 | 28.85 | 29.49 | 28.05 | 28.85 | 28.85 | 2.82% | 2,614 |
| Jul 17, 2025 | 29.75 | 29.75 | 27.04 | 28.06 | 28.06 | -1.51% | 4,244 |
| Jul 16, 2025 | 29.69 | 29.69 | 28.11 | 28.49 | 28.49 | -0.70% | 3,157 |
| Jul 15, 2025 | 29.95 | 29.95 | 28.35 | 28.69 | 28.69 | -0.38% | 656 |
| Jul 14, 2025 | 28.25 | 29.45 | 26.51 | 28.80 | 28.80 | 4.16% | 7,896 |
| Jul 11, 2025 | 28.94 | 28.94 | 27.29 | 27.65 | 27.65 | -4.46% | 3,985 |
| Jul 10, 2025 | 28.85 | 29.45 | 28.16 | 28.94 | 28.94 | 0.31% | 2,478 |
| Jul 9, 2025 | 30.88 | 31.00 | 28.06 | 28.85 | 28.85 | -2.20% | 4,196 |
| Jul 8, 2025 | 27.03 | 30.99 | 27.03 | 29.50 | 29.50 | - | 2,742 |
| Jul 7, 2025 | 29.48 | 33.89 | 29.00 | 29.50 | 29.50 | 0.07% | 10,830 |
| Jul 4, 2025 | 27.80 | 29.77 | 27.80 | 29.48 | 29.48 | 2.18% | 2,647 |
| Jul 3, 2025 | 29.14 | 29.85 | 28.01 | 28.85 | 28.85 | -1.00% | 2,701 |
| Jul 2, 2025 | 29.65 | 31.89 | 28.61 | 29.14 | 29.14 | -0.95% | 5,583 |
| Jul 1, 2025 | 29.40 | 29.50 | 28.03 | 29.42 | 29.42 | 1.10% | 1,840 |
| Jun 30, 2025 | 29.99 | 29.99 | 28.20 | 29.10 | 29.10 | -1.05% | 2,079 |
| Jun 27, 2025 | 29.85 | 29.85 | 29.00 | 29.41 | 29.41 | 1.07% | 3,768 |
| Jun 26, 2025 | 27.65 | 31.50 | 27.65 | 29.10 | 29.10 | 5.47% | 9,332 |
| Jun 25, 2025 | 28.70 | 28.95 | 27.50 | 27.59 | 27.59 | -0.36% | 3,213 |
| Jun 24, 2025 | 26.77 | 29.45 | 26.77 | 27.69 | 27.69 | -0.18% | 13,482 |
| Jun 23, 2025 | 27.00 | 30.00 | 27.00 | 27.74 | 27.74 | 0.14% | 5,035 |
| Jun 20, 2025 | 28.53 | 29.96 | 27.11 | 27.70 | 27.70 | -2.84% | 6,354 |
| Jun 19, 2025 | 29.26 | 32.00 | 28.00 | 28.51 | 28.51 | -5.38% | 5,757 |