Skip to main content
logo
Contil India Limited (BOM:531067)
India flag India · Delayed Price · Currency is INR
21.64
+1.01 (4.90%)
At close: Jul 31, 2026

Contil India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202620.1321.7520.1321.6421.644.90%570
Jul 30, 202621.2223.2220.1120.6320.63-0.82%875
Jul 29, 202622.0322.0320.2520.8020.80-7.88%1,995
Jul 28, 202622.6822.6821.4222.5822.58-0.62%1,400
Jul 27, 202621.0025.4519.5522.7222.726.92%1,745
Jul 23, 202621.2121.8720.0021.2521.251.14%2,158
Jul 22, 202621.5021.9921.0021.0121.01-1.13%1,245
Jul 21, 202621.9422.5921.0021.2521.25-0.93%1,662
Jul 20, 202623.4923.4921.2921.4521.451.37%2,978
Jul 17, 202622.7022.7021.0621.1621.160.52%259
Jul 16, 202622.9522.9521.0021.0521.050.05%4,186
Jul 15, 202621.5021.6621.0021.0421.04-3.84%3,783
Jul 14, 202621.5222.8021.4221.8821.881.48%2,332
Jul 13, 202621.8522.9921.3621.5621.56-5.19%305
Jul 10, 202620.9123.4220.9122.7422.747.37%2,695
Jul 9, 202621.9921.9921.0021.1821.18-0.61%676
Jul 8, 202622.9722.9721.1721.3121.31-0.93%4,617
Jul 7, 202621.0022.7521.0021.5121.51-0.28%4,765
Jul 6, 202623.9023.9020.6121.5721.57-5.97%4,110
Jul 3, 202623.8823.8822.2122.9422.94-1.55%361
Jul 2, 202624.0024.0022.0123.3023.304.91%662
Jul 1, 202623.9223.9221.9022.2122.210.36%962
Jun 30, 202623.7423.7422.0122.1322.13-2.73%448
Jun 29, 202622.0123.2522.0022.7522.751.88%17,046
Jun 25, 202622.1422.3521.1222.3322.330.86%3,617
Jun 24, 202621.6022.2921.1022.1422.141.10%657
Jun 23, 202622.5022.5021.6021.9021.90-1.48%805
Jun 22, 202621.2322.4920.8322.2322.234.71%11,933
Jun 19, 202622.1923.9420.6121.2321.23-4.84%13,089
Jun 18, 202622.5524.0022.0122.3122.31-3.59%4,776
Jun 17, 202623.4023.4022.5523.1423.143.03%602
Jun 16, 202624.5024.5022.3122.4622.461.49%419
Jun 15, 202622.0123.3822.0122.1322.13-5.35%3,685
Jun 12, 202623.9823.9822.5123.3823.383.91%419
Jun 11, 202623.4423.4422.4522.5022.50-4.21%1,182
Jun 10, 202623.8423.8522.5323.4923.49-1.51%5,020
Jun 9, 202622.5523.9022.5323.8523.85-0.38%291
Jun 8, 202623.2424.9822.5223.9423.943.01%1,174
Jun 5, 202626.8526.8522.0323.2423.24-1.94%13,453
Jun 4, 202623.3924.0922.0223.7023.703.45%8,478
Jun 3, 202621.0223.7521.0222.9122.910.88%4,480
Jun 2, 202623.5123.5121.9922.7122.71-3.36%5,099
Jun 1, 202624.9024.9023.1023.5023.50-3.89%3,643
May 29, 202623.6524.8823.5024.4524.454.26%4,590
May 27, 202623.0023.7022.9923.4523.45-1.55%984
May 26, 202623.8523.8823.0123.8223.82-0.29%396
May 25, 202625.2525.2520.8023.8923.891.23%7,487
May 22, 202623.9023.9023.5823.6023.601.11%820
May 21, 202623.9823.9822.1323.3423.345.80%4,868
May 20, 202624.4824.4821.9922.0622.06-4.30%2,610