Contil India Limited (BOM:531067)
India · Delayed Price · Currency is INR 24.45
+1.00 (4.26%)
At close: May 29, 2026
Contil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.65 | 24.88 | 23.50 | 24.45 | 24.45 | 4.26% | 4,590 |
| May 27, 2026 | 23.00 | 23.70 | 22.99 | 23.45 | 23.45 | -1.55% | 984 |
| May 26, 2026 | 23.85 | 23.88 | 23.01 | 23.82 | 23.82 | -0.29% | 396 |
| May 25, 2026 | 25.25 | 25.25 | 20.80 | 23.89 | 23.89 | 1.23% | 7,487 |
| May 22, 2026 | 23.90 | 23.90 | 23.58 | 23.60 | 23.60 | 1.11% | 820 |
| May 21, 2026 | 23.98 | 23.98 | 22.13 | 23.34 | 23.34 | 5.80% | 4,868 |
| May 20, 2026 | 24.48 | 24.48 | 21.99 | 22.06 | 22.06 | -4.30% | 2,610 |
| May 19, 2026 | 23.01 | 24.00 | 23.00 | 23.05 | 23.05 | -1.45% | 1,395 |
| May 18, 2026 | 23.95 | 23.95 | 23.30 | 23.39 | 23.39 | -0.17% | 1,873 |
| May 15, 2026 | 24.24 | 24.24 | 22.00 | 23.43 | 23.43 | 1.52% | 1,122 |
| May 14, 2026 | 25.48 | 25.48 | 23.01 | 23.08 | 23.08 | -2.41% | 2,214 |
| May 13, 2026 | 25.05 | 25.64 | 23.57 | 23.65 | 23.65 | -5.66% | 5,731 |
| May 12, 2026 | 23.05 | 25.50 | 23.00 | 25.07 | 25.07 | 5.78% | 5,046 |
| May 11, 2026 | 23.99 | 24.96 | 22.50 | 23.70 | 23.70 | -1.21% | 4,701 |
| May 8, 2026 | 24.94 | 24.94 | 23.00 | 23.99 | 23.99 | 0.25% | 3,987 |
| May 7, 2026 | 25.00 | 25.75 | 23.01 | 23.93 | 23.93 | -4.28% | 6,374 |
| May 6, 2026 | 26.89 | 26.89 | 24.25 | 25.00 | 25.00 | -0.99% | 1,854 |
| May 5, 2026 | 25.44 | 25.44 | 24.06 | 25.25 | 25.25 | -1.02% | 5,542 |
| May 4, 2026 | 27.45 | 27.45 | 25.01 | 25.51 | 25.51 | -1.88% | 5,440 |
| Apr 30, 2026 | 26.55 | 27.45 | 25.90 | 26.00 | 26.00 | -2.69% | 5,015 |
| Apr 29, 2026 | 27.55 | 27.89 | 26.16 | 26.72 | 26.72 | -3.01% | 2,812 |
| Apr 28, 2026 | 27.82 | 27.82 | 27.30 | 27.55 | 27.55 | -1.25% | 1,290 |
| Apr 27, 2026 | 28.99 | 28.99 | 27.50 | 27.90 | 27.90 | 0.22% | 8,988 |
| Apr 24, 2026 | 29.93 | 29.93 | 27.80 | 27.84 | 27.84 | -1.97% | 3,255 |
| Apr 23, 2026 | 29.99 | 29.99 | 28.31 | 28.40 | 28.40 | -3.66% | 4,210 |
| Apr 22, 2026 | 29.79 | 29.98 | 28.11 | 29.48 | 29.48 | 0.48% | 6,288 |
| Apr 21, 2026 | 29.99 | 29.99 | 28.00 | 29.34 | 29.34 | -2.07% | 10,417 |
| Apr 20, 2026 | 27.61 | 30.00 | 27.61 | 29.96 | 29.96 | 8.51% | 10,475 |
| 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 |