Contil India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.40	19.40	18.70	18.72	18.72	-6.35%	202
Nov 12, 2026	19.12	20.40	19.00	19.99	19.99	4.99%	2,683
Nov 11, 2026	19.00	19.89	18.90	19.04	19.04	-1.96%	4,768
Nov 9, 2026	18.90	20.40	18.75	19.42	19.42	2.75%	1,805
Nov 8, 2026	18.90	18.90	18.90	18.90	18.90	-	200
Nov 6, 2026	18.90	18.90	18.01	18.90	18.90	-	725
Nov 5, 2026	18.88	19.98	18.88	18.90	18.90	0.11%	1,681
Nov 4, 2026	19.30	21.50	18.80	18.88	18.88	-2.18%	4,313
Nov 3, 2026	19.50	19.50	18.66	19.30	19.30	-1.03%	858
Nov 2, 2026	18.99	19.50	18.99	19.50	19.50	2.63%	2,611
Oct 30, 2026	19.00	19.00	19.00	19.00	19.00	-	475
Oct 29, 2026	18.50	19.95	18.50	19.00	19.00	2.15%	181
Oct 28, 2026	18.60	19.85	17.90	18.60	18.60	-2.36%	88
Oct 27, 2026	18.36	19.05	18.05	19.05	19.05	5.83%	999
Oct 26, 2026	18.91	19.00	17.62	18.00	18.00	-5.26%	998
Oct 23, 2026	19.00	19.00	19.00	19.00	19.00	-	2,300
Oct 22, 2026	18.50	20.00	18.50	19.00	19.00	-0.78%	1,671
Oct 21, 2026	20.35	20.35	18.23	19.15	19.15	0.10%	3,099
Oct 19, 2026	20.00	20.00	17.51	19.13	19.13	-3.34%	11,223
Oct 16, 2026	20.45	20.80	18.41	19.79	19.79	-5.27%	4,945
Oct 15, 2026	21.68	21.68	20.05	20.89	20.89	-1.69%	733
Oct 14, 2026	21.99	21.99	19.41	21.25	21.25	2.71%	9,363
Oct 13, 2026	20.48	21.00	19.00	20.69	20.69	7.42%	8,324
Oct 12, 2026	20.48	20.48	17.58	19.26	19.26	9.37%	3,890
Oct 9, 2026	18.84	18.84	17.35	17.61	17.61	-1.95%	5,495
Oct 8, 2026	19.20	19.20	17.50	17.96	17.96	-6.46%	11,426
Oct 7, 2026	19.21	19.21	19.20	19.20	19.20	-	500
Oct 6, 2026	19.50	20.75	18.90	19.20	19.20	1.59%	6,446
Oct 5, 2026	19.00	19.00	18.90	18.90	18.90	-0.53%	564
Oct 1, 2026	19.15	19.74	19.00	19.00	19.00	-0.78%	699
Sep 30, 2026	19.49	19.98	19.01	19.15	19.15	1.43%	541
Sep 29, 2026	19.50	19.50	18.51	18.88	18.88	-3.18%	748
Sep 28, 2026	20.50	20.50	19.03	19.50	19.50	-0.66%	607
Sep 25, 2026	20.11	20.11	19.00	19.63	19.63	-0.71%	6,769
Sep 24, 2026	18.79	19.83	18.50	19.77	19.77	10.76%	22,691
Sep 23, 2026	17.86	18.78	17.85	17.85	17.85	-0.72%	2,834
Sep 22, 2026	19.09	19.49	17.50	17.98	17.98	-5.17%	14,433
Sep 21, 2026	20.39	20.39	18.95	18.96	18.96	-0.73%	3,303
Sep 18, 2026	19.57	19.63	18.99	19.10	19.10	-2.45%	4,527
Sep 17, 2026	19.20	20.00	19.05	19.58	19.58	2.78%	2,664
Sep 16, 2026	21.20	21.20	19.00	19.05	19.05	-3.15%	12,771
Sep 15, 2026	19.71	21.40	19.50	19.67	19.67	-2.62%	2,042
Sep 11, 2026	19.36	21.63	19.36	20.20	20.20	2.23%	1,306
Sep 10, 2026	20.05	21.45	19.51	19.76	19.76	-1.94%	611
Sep 9, 2026	22.99	22.99	20.00	20.15	20.15	-0.30%	1,587
Sep 8, 2026	19.80	21.40	19.80	20.21	20.21	2.75%	1,966
Sep 7, 2026	19.91	19.91	19.27	19.67	19.67	-1.21%	1,475
Sep 4, 2026	22.88	22.88	19.80	19.91	19.91	1.53%	8,075
Sep 3, 2026	23.49	23.49	19.50	19.61	19.61	-1.90%	4,198
Sep 2, 2026	20.03	21.70	19.50	19.99	19.99	-0.25%	5,660