Skip to main content
logo
Contil India Limited (BOM:531067)
India flag India · Delayed Price · Currency is INR
23.99
+0.06 (0.25%)
At close: May 8, 2026

Contil India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202624.9424.9423.0023.9923.990.25%3,987
May 7, 202625.0025.7523.0123.9323.93-4.28%6,374
May 6, 202626.8926.8924.2525.0025.00-0.99%1,854
May 5, 202625.4425.4424.0625.2525.25-1.02%5,542
May 4, 202627.4527.4525.0125.5125.51-1.88%5,440
Apr 30, 202626.5527.4525.9026.0026.00-2.69%5,015
Apr 29, 202627.5527.8926.1626.7226.72-3.01%2,812
Apr 28, 202627.8227.8227.3027.5527.55-1.25%1,290
Apr 27, 202628.9928.9927.5027.9027.900.22%8,988
Apr 24, 202629.9329.9327.8027.8427.84-1.97%3,255
Apr 23, 202629.9929.9928.3128.4028.40-3.66%4,210
Apr 22, 202629.7929.9828.1129.4829.480.48%6,288
Apr 21, 202629.9929.9928.0029.3429.34-2.07%10,417
Apr 20, 202627.6130.0027.6129.9629.968.51%10,475
Apr 17, 202629.7029.7027.5127.6127.61-2.44%5,412
Apr 16, 202628.9928.9928.0028.3028.30-1.22%9,071
Apr 15, 202629.4030.2528.2628.6528.65-2.95%13,070
Apr 13, 202631.0031.0029.0029.5229.524.13%10,891
Apr 10, 202629.0031.8827.0028.3528.35-0.70%14,640
Apr 9, 202627.9529.6026.7528.5528.552.07%7,946
Apr 8, 202629.0029.0027.5027.9727.97-1.76%6,430
Apr 7, 202629.0029.0028.0528.4728.47-2.53%1,732
Apr 6, 202629.5729.5727.7529.2129.210.65%4,908
Apr 2, 202628.1929.4026.7029.0229.026.03%12,826
Apr 1, 202626.7927.7225.7027.3727.373.32%7,382
Mar 30, 202624.5027.0224.5026.4926.490.34%6,095
Mar 27, 202624.5527.0524.5526.4026.400.27%8,955
Mar 25, 202626.8927.1225.1226.3326.33-2.95%46,004
Mar 24, 202625.6027.6025.1027.1327.138.04%17,283
Mar 23, 202625.0026.0024.7525.1125.11-2.45%10,569
Mar 20, 202627.8027.8025.3025.7425.740.47%12,026
Mar 19, 202626.6526.6525.3025.6225.62-1.69%11,625
Mar 18, 202626.9027.0025.2526.0626.06-0.76%16,632
Mar 17, 202626.8426.8425.5526.2626.261.23%11,357
Mar 16, 202626.2026.4024.8025.9425.94-0.50%12,339
Mar 13, 202626.0026.0924.8026.0726.07-0.27%7,693
Mar 12, 202625.2526.7025.1326.1426.14-0.31%13,105
Mar 11, 202627.9527.9525.4026.2226.220.96%12,917
Mar 10, 202628.0028.0025.4225.9725.971.80%11,389
Mar 9, 202625.4925.9224.1725.5125.51-2.11%12,511
Mar 6, 202627.7027.7025.5026.0626.06-0.65%10,148
Mar 5, 202624.9927.2024.9926.2326.234.50%6,468
Mar 4, 202624.7525.1523.0025.1025.10-0.55%8,017
Mar 2, 202626.0526.0524.1125.2425.24-3.11%6,877
Feb 27, 202626.9926.9924.9026.0526.052.36%1,822
Feb 26, 202624.8326.3924.7025.4525.450.43%5,253
Feb 25, 202624.7026.9924.0025.3425.34-0.35%5,389
Feb 24, 202624.0026.3024.0025.4325.436.00%10,730
Feb 23, 202624.5324.5322.7523.9923.997.43%4,850
Feb 20, 202621.9922.7021.4022.3322.331.55%5,241