Contil India Limited (BOM:531067)
India · Delayed Price · Currency is INR 27.61
-0.69 (-2.44%)
At close: Apr 17, 2026
Contil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 29.70 | 29.70 | 27.51 | 27.61 | 27.61 | -2.44% | 5,412 |
| Apr 16, 2026 | 28.99 | 28.99 | 28.00 | 28.30 | 28.30 | -1.22% | 9,071 |
| Apr 15, 2026 | 29.40 | 30.25 | 28.26 | 28.65 | 28.65 | -2.95% | 13,070 |
| Apr 13, 2026 | 31.00 | 31.00 | 29.00 | 29.52 | 29.52 | 4.13% | 10,891 |
| Apr 10, 2026 | 29.00 | 31.88 | 27.00 | 28.35 | 28.35 | -0.70% | 14,640 |
| Apr 9, 2026 | 27.95 | 29.60 | 26.75 | 28.55 | 28.55 | 2.07% | 7,946 |
| Apr 8, 2026 | 29.00 | 29.00 | 27.50 | 27.97 | 27.97 | -1.76% | 6,430 |
| Apr 7, 2026 | 29.00 | 29.00 | 28.05 | 28.47 | 28.47 | -2.53% | 1,732 |
| Apr 6, 2026 | 29.57 | 29.57 | 27.75 | 29.21 | 29.21 | 0.65% | 4,908 |
| Apr 2, 2026 | 28.19 | 29.40 | 26.70 | 29.02 | 29.02 | 6.03% | 12,826 |
| Apr 1, 2026 | 26.79 | 27.72 | 25.70 | 27.37 | 27.37 | 3.32% | 7,382 |
| Mar 30, 2026 | 24.50 | 27.02 | 24.50 | 26.49 | 26.49 | 0.34% | 6,095 |
| Mar 27, 2026 | 24.55 | 27.05 | 24.55 | 26.40 | 26.40 | 0.27% | 8,955 |
| Mar 25, 2026 | 26.89 | 27.12 | 25.12 | 26.33 | 26.33 | -2.95% | 46,004 |
| Mar 24, 2026 | 25.60 | 27.60 | 25.10 | 27.13 | 27.13 | 8.04% | 17,283 |
| Mar 23, 2026 | 25.00 | 26.00 | 24.75 | 25.11 | 25.11 | -2.45% | 10,569 |
| Mar 20, 2026 | 27.80 | 27.80 | 25.30 | 25.74 | 25.74 | 0.47% | 12,026 |
| Mar 19, 2026 | 26.65 | 26.65 | 25.30 | 25.62 | 25.62 | -1.69% | 11,625 |
| Mar 18, 2026 | 26.90 | 27.00 | 25.25 | 26.06 | 26.06 | -0.76% | 16,632 |
| Mar 17, 2026 | 26.84 | 26.84 | 25.55 | 26.26 | 26.26 | 1.23% | 11,357 |
| Mar 16, 2026 | 26.20 | 26.40 | 24.80 | 25.94 | 25.94 | -0.50% | 12,339 |
| Mar 13, 2026 | 26.00 | 26.09 | 24.80 | 26.07 | 26.07 | -0.27% | 7,693 |
| Mar 12, 2026 | 25.25 | 26.70 | 25.13 | 26.14 | 26.14 | -0.31% | 13,105 |
| Mar 11, 2026 | 27.95 | 27.95 | 25.40 | 26.22 | 26.22 | 0.96% | 12,917 |
| Mar 10, 2026 | 28.00 | 28.00 | 25.42 | 25.97 | 25.97 | 1.80% | 11,389 |
| Mar 9, 2026 | 25.49 | 25.92 | 24.17 | 25.51 | 25.51 | -2.11% | 12,511 |
| Mar 6, 2026 | 27.70 | 27.70 | 25.50 | 26.06 | 26.06 | -0.65% | 10,148 |
| Mar 5, 2026 | 24.99 | 27.20 | 24.99 | 26.23 | 26.23 | 4.50% | 6,468 |
| Mar 4, 2026 | 24.75 | 25.15 | 23.00 | 25.10 | 25.10 | -0.55% | 8,017 |
| Mar 2, 2026 | 26.05 | 26.05 | 24.11 | 25.24 | 25.24 | -3.11% | 6,877 |
| Feb 27, 2026 | 26.99 | 26.99 | 24.90 | 26.05 | 26.05 | 2.36% | 1,822 |
| Feb 26, 2026 | 24.83 | 26.39 | 24.70 | 25.45 | 25.45 | 0.43% | 5,253 |
| Feb 25, 2026 | 24.70 | 26.99 | 24.00 | 25.34 | 25.34 | -0.35% | 5,389 |
| Feb 24, 2026 | 24.00 | 26.30 | 24.00 | 25.43 | 25.43 | 6.00% | 10,730 |
| Feb 23, 2026 | 24.53 | 24.53 | 22.75 | 23.99 | 23.99 | 7.43% | 4,850 |
| Feb 20, 2026 | 21.99 | 22.70 | 21.40 | 22.33 | 22.33 | 1.55% | 5,241 |
| Feb 19, 2026 | 21.25 | 22.55 | 21.25 | 21.99 | 21.99 | 6.49% | 6,633 |
| Feb 18, 2026 | 22.49 | 22.75 | 20.25 | 20.65 | 20.65 | -5.97% | 14,622 |
| Feb 17, 2026 | 21.99 | 21.99 | 21.00 | 21.96 | 21.96 | -0.14% | 1,073 |
| Feb 16, 2026 | 22.75 | 22.75 | 19.40 | 21.99 | 21.99 | 2.04% | 6,749 |
| Feb 13, 2026 | 21.50 | 21.60 | 21.50 | 21.55 | 21.55 | 3.26% | 916 |
| Feb 12, 2026 | 20.99 | 22.00 | 20.80 | 20.87 | 20.87 | -0.48% | 6,041 |
| Feb 11, 2026 | 21.49 | 21.49 | 20.20 | 20.97 | 20.97 | -0.10% | 2,883 |
| Feb 10, 2026 | 19.21 | 21.00 | 19.21 | 20.99 | 20.99 | 3.81% | 8,533 |
| Feb 9, 2026 | 20.38 | 20.50 | 19.58 | 20.22 | 20.22 | -0.79% | 2,061 |
| Feb 6, 2026 | 20.60 | 20.60 | 20.00 | 20.38 | 20.38 | -1.07% | 550 |
| Feb 5, 2026 | 20.00 | 21.22 | 20.00 | 20.60 | 20.60 | 1.38% | 2,216 |
| Feb 4, 2026 | 20.50 | 20.83 | 19.92 | 20.32 | 20.32 | -2.26% | 5,652 |
| Feb 3, 2026 | 20.59 | 20.91 | 19.81 | 20.79 | 20.79 | -0.29% | 12,747 |
| Feb 2, 2026 | 21.65 | 21.65 | 20.48 | 20.85 | 20.85 | -3.25% | 15,527 |