Contil India Limited (BOM:531067)
India · Delayed Price · Currency is INR 19.00
-0.15 (-0.78%)
At close: Oct 1, 2026
Contil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 20.00 | 21.93 | 19.94 | 20.04 | 20.04 | -2.00% | 8,116 |
| Aug 31, 2026 | 20.33 | 20.50 | 19.73 | 20.45 | 20.45 | 0.15% | 5,493 |
| Aug 28, 2026 | 24.84 | 24.84 | 20.33 | 20.42 | 20.42 | -1.97% | 6,740 |
| Aug 27, 2026 | 19.50 | 23.25 | 18.97 | 20.83 | 20.83 | 7.15% | 24,158 |
| Aug 26, 2026 | 19.80 | 19.98 | 19.10 | 19.44 | 19.44 | -1.82% | 6,888 |
| Aug 25, 2026 | 19.78 | 19.97 | 19.20 | 19.80 | 19.80 | 3.23% | 2,646 |
| Aug 24, 2026 | 19.52 | 19.92 | 19.05 | 19.18 | 19.18 | -1.74% | 4,013 |
| Aug 21, 2026 | 19.98 | 19.98 | 19.15 | 19.52 | 19.52 | -1.31% | 2,039 |
| Aug 20, 2026 | 19.40 | 19.98 | 19.21 | 19.78 | 19.78 | 1.54% | 3,666 |
| Aug 19, 2026 | 19.99 | 19.99 | 19.13 | 19.48 | 19.48 | -0.66% | 2,576 |
| Aug 18, 2026 | 19.66 | 19.98 | 19.10 | 19.61 | 19.61 | -0.25% | 10,283 |
| Aug 17, 2026 | 20.93 | 20.93 | 19.55 | 19.66 | 19.66 | -1.90% | 5,616 |
| Aug 14, 2026 | 20.60 | 20.93 | 19.75 | 20.04 | 20.04 | -2.72% | 3,851 |
| Aug 13, 2026 | 20.85 | 20.85 | 19.75 | 20.60 | 20.60 | 1.03% | 8,462 |
| Aug 12, 2026 | 22.69 | 22.69 | 19.71 | 20.39 | 20.39 | 3.71% | 2,400 |
| Aug 11, 2026 | 21.56 | 21.56 | 19.51 | 19.66 | 19.66 | -2.67% | 4,931 |
| Aug 10, 2026 | 20.51 | 22.20 | 20.00 | 20.20 | 20.20 | -2.51% | 3,458 |
| Aug 7, 2026 | 22.62 | 22.62 | 20.70 | 20.72 | 20.72 | 0.88% | 4,897 |
| Aug 6, 2026 | 20.85 | 21.10 | 20.18 | 20.54 | 20.54 | -2.84% | 5,241 |
| Aug 5, 2026 | 21.00 | 22.34 | 21.00 | 21.14 | 21.14 | 0.38% | 2,814 |
| Aug 4, 2026 | 21.06 | 22.50 | 20.65 | 21.06 | 21.06 | - | 700 |
| Aug 3, 2026 | 21.85 | 22.74 | 20.26 | 21.06 | 21.06 | -2.68% | 659 |
| Jul 31, 2026 | 20.13 | 21.75 | 20.13 | 21.64 | 21.64 | 4.90% | 570 |
| Jul 30, 2026 | 21.22 | 23.22 | 20.11 | 20.63 | 20.63 | -0.82% | 875 |
| Jul 29, 2026 | 22.03 | 22.03 | 20.25 | 20.80 | 20.80 | -7.88% | 1,995 |
| Jul 28, 2026 | 22.68 | 22.68 | 21.42 | 22.58 | 22.58 | -0.62% | 1,400 |
| Jul 27, 2026 | 21.00 | 25.45 | 19.55 | 22.72 | 22.72 | 6.92% | 1,745 |
| Jul 23, 2026 | 21.21 | 21.87 | 20.00 | 21.25 | 21.25 | 1.14% | 2,158 |
| Jul 22, 2026 | 21.50 | 21.99 | 21.00 | 21.01 | 21.01 | -1.13% | 1,245 |