Continental Securities Limited (BOM:538868)
India · Delayed Price · Currency is INR 15.74
+0.57 (3.76%)
At close: Feb 13, 2026
Continental Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.04 | 16.40 | 15.04 | 15.74 | 15.74 | 3.76% | 30,693 |
| Feb 12, 2026 | 15.50 | 15.59 | 15.03 | 15.17 | 15.17 | 0.20% | 110,527 |
| Feb 11, 2026 | 14.88 | 15.59 | 14.88 | 15.14 | 15.14 | 0.07% | 7,784 |
| Feb 10, 2026 | 15.41 | 15.48 | 15.06 | 15.13 | 15.13 | 0.13% | 7,496 |
| Feb 9, 2026 | 15.20 | 15.65 | 14.99 | 15.11 | 15.11 | -1.69% | 52,351 |
| Feb 6, 2026 | 15.50 | 15.80 | 14.75 | 15.37 | 15.37 | -1.16% | 21,667 |
| Feb 5, 2026 | 14.71 | 15.86 | 14.71 | 15.55 | 15.55 | -0.64% | 14,441 |
| Feb 4, 2026 | 15.04 | 15.85 | 15.00 | 15.65 | 15.65 | 2.83% | 17,044 |
| Feb 3, 2026 | 15.68 | 15.85 | 15.03 | 15.22 | 15.22 | 0.59% | 40,845 |
| Feb 2, 2026 | 15.45 | 15.75 | 15.00 | 15.13 | 15.13 | -2.51% | 25,802 |
| Feb 1, 2026 | 15.89 | 15.89 | 15.06 | 15.52 | 15.52 | 1.44% | 4,838 |
| Jan 30, 2026 | 15.85 | 16.50 | 15.12 | 15.30 | 15.30 | -0.91% | 33,657 |
| Jan 29, 2026 | 16.16 | 16.48 | 15.40 | 15.44 | 15.44 | -3.02% | 16,535 |
| Jan 28, 2026 | 14.70 | 16.18 | 14.70 | 15.92 | 15.92 | 1.79% | 26,522 |
| Jan 27, 2026 | 15.41 | 16.47 | 15.35 | 15.64 | 15.64 | -2.25% | 15,792 |
| Jan 23, 2026 | 16.01 | 16.45 | 15.53 | 16.00 | 16.00 | -1.90% | 30,543 |
| Jan 22, 2026 | 15.24 | 16.50 | 15.00 | 16.31 | 16.31 | 4.89% | 279,701 |
| Jan 21, 2026 | 15.11 | 16.84 | 15.10 | 15.55 | 15.55 | -1.83% | 29,620 |
| Jan 20, 2026 | 15.00 | 16.15 | 14.08 | 15.84 | 15.84 | 7.46% | 105,085 |
| Jan 19, 2026 | 16.28 | 16.28 | 14.63 | 14.74 | 14.74 | -9.29% | 159,950 |
| Jan 16, 2026 | 17.17 | 17.17 | 16.00 | 16.25 | 16.25 | 4.03% | 166,222 |
| Jan 14, 2026 | 14.44 | 15.62 | 13.77 | 15.62 | 15.62 | 10.00% | 261,298 |
| Jan 13, 2026 | 14.74 | 14.74 | 14.10 | 14.20 | 14.20 | -2.07% | 64,299 |
| Jan 12, 2026 | 14.20 | 14.90 | 14.20 | 14.50 | 14.50 | -0.62% | 63,020 |
| Jan 9, 2026 | 14.60 | 14.80 | 13.55 | 14.59 | 14.59 | - | 22,751 |
| Jan 8, 2026 | 15.17 | 15.17 | 14.15 | 14.59 | 14.59 | -0.68% | 35,649 |
| Jan 7, 2026 | 14.50 | 14.99 | 14.02 | 14.69 | 14.69 | 0.62% | 44,040 |
| Jan 6, 2026 | 14.90 | 14.94 | 14.21 | 14.60 | 14.60 | -1.02% | 58,373 |
| Jan 5, 2026 | 14.37 | 14.97 | 14.11 | 14.75 | 14.75 | -0.20% | 24,110 |
| Jan 2, 2026 | 14.94 | 15.00 | 14.65 | 14.78 | 14.78 | -1.00% | 21,616 |
| Jan 1, 2026 | 14.99 | 14.99 | 14.06 | 14.93 | 14.93 | 1.84% | 89,561 |
| Dec 31, 2025 | 14.99 | 14.99 | 14.30 | 14.66 | 14.66 | -0.54% | 36,092 |
| Dec 30, 2025 | 14.19 | 14.95 | 13.31 | 14.74 | 14.74 | 5.66% | 242,042 |
| Dec 29, 2025 | 14.44 | 14.49 | 13.51 | 13.95 | 13.95 | -3.66% | 74,855 |
| Dec 26, 2025 | 14.50 | 14.50 | 13.33 | 14.48 | 14.48 | 3.06% | 163,957 |
| Dec 24, 2025 | 13.50 | 14.24 | 13.20 | 14.05 | 14.05 | 1.96% | 33,073 |
| Dec 23, 2025 | 13.10 | 13.98 | 13.05 | 13.78 | 13.78 | 3.07% | 44,729 |
| Dec 22, 2025 | 12.31 | 13.48 | 12.25 | 13.37 | 13.37 | 4.95% | 23,180 |
| Dec 19, 2025 | 12.97 | 12.97 | 11.81 | 12.74 | 12.74 | 4.34% | 20,048 |
| Dec 18, 2025 | 12.08 | 12.35 | 11.51 | 12.21 | 12.21 | 4.36% | 31,551 |
| Dec 17, 2025 | 12.14 | 12.59 | 11.20 | 11.70 | 11.70 | -3.62% | 73,208 |
| Dec 16, 2025 | 12.73 | 12.77 | 12.05 | 12.14 | 12.14 | -2.72% | 5,886 |
| Dec 15, 2025 | 12.42 | 13.10 | 11.74 | 12.48 | 12.48 | 2.55% | 53,477 |
| Dec 12, 2025 | 12.21 | 12.90 | 11.75 | 12.17 | 12.17 | -0.33% | 19,210 |
| Dec 11, 2025 | 11.92 | 12.45 | 11.70 | 12.21 | 12.21 | 2.43% | 12,240 |
| Dec 10, 2025 | 12.03 | 12.67 | 10.87 | 11.92 | 11.92 | -1.24% | 66,345 |
| Dec 9, 2025 | 13.21 | 13.21 | 11.69 | 12.07 | 12.07 | -4.43% | 61,718 |
| Dec 8, 2025 | 12.33 | 12.95 | 12.33 | 12.63 | 12.63 | 3.10% | 10,860 |
| Dec 5, 2025 | 14.25 | 14.25 | 11.91 | 12.25 | 12.25 | -7.34% | 60,628 |
| Dec 4, 2025 | 13.50 | 13.60 | 12.56 | 13.22 | 13.22 | 1.38% | 17,116 |