Skip to main content
logo
Continental Securities Limited (BOM:538868)
India flag India · Delayed Price · Currency is INR
14.17
-0.11 (-0.77%)
At close: May 12, 2026

Continental Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202614.2814.4713.8014.1714.17-0.77%67,465
May 11, 202615.7016.3414.0314.2814.28-7.87%64,987
May 8, 202614.5315.8714.5315.5015.503.75%167,104
May 7, 202614.9015.0014.0114.9414.944.55%92,093
May 6, 202614.3414.5013.9514.2914.290.70%30,086
May 5, 202613.8514.6013.7214.1914.192.45%138,025
May 4, 202613.7114.3413.7113.8513.85-2.12%11,843
Apr 30, 202614.3714.3713.7214.1514.15-0.35%5,379
Apr 29, 202614.3914.4513.8314.2014.200.07%15,699
Apr 28, 202613.8614.3413.7414.1914.191.00%6,249
Apr 27, 202614.5114.5113.8014.0514.05-0.78%15,368
Apr 24, 202613.8614.4013.8514.1614.160.93%10,190
Apr 23, 202613.9714.4413.7014.0314.03-1.61%5,751
Apr 22, 202614.0314.4813.9614.2614.26-0.28%14,168
Apr 21, 202613.6514.5013.6514.3014.300.99%11,254
Apr 20, 202614.0514.7314.0514.1614.16-1.32%4,272
Apr 17, 202614.0214.8414.0214.3514.35-0.07%16,668
Apr 16, 202614.4114.9713.7414.3614.361.77%22,579
Apr 15, 202614.1114.6513.4214.1114.110.14%52,530
Apr 13, 202614.7414.7413.1614.0914.09-2.63%48,920
Apr 10, 202614.7414.7413.5214.4714.470.35%19,367
Apr 9, 202614.3214.7914.1114.4214.420.21%42,733
Apr 8, 202614.8014.8014.2114.3914.393.60%23,531
Apr 7, 202615.0015.3513.5013.8913.89-8.26%122,549
Apr 6, 202615.2015.4614.7015.1415.14-0.39%23,098
Apr 2, 202615.3015.3014.5615.2015.20-0.59%23,186
Apr 1, 202614.7515.9514.5515.2915.293.80%33,023
Mar 30, 202613.7916.1013.7914.7314.736.82%63,763
Mar 27, 202615.3015.6813.7013.7913.79-10.51%109,843
Mar 25, 202615.2516.0015.0515.4115.411.12%21,709
Mar 24, 202615.2015.9815.2015.2415.24-0.59%2,894
Mar 23, 202616.2516.2515.0215.3315.33-4.13%37,806
Mar 20, 202615.3616.2015.3615.9915.992.04%45,820
Mar 19, 202615.9916.2415.1815.6715.67-2.00%7,189
Mar 18, 202615.4516.4015.4515.9915.991.46%22,526
Mar 17, 202616.0516.5015.5615.7615.76-6.80%23,505
Mar 16, 202615.1917.4914.1216.9116.9111.32%51,573
Mar 13, 202615.6815.7815.1715.1915.19-3.80%10,400
Mar 12, 202616.2016.2815.4615.7915.79-0.94%33,730
Mar 11, 202616.5016.5015.7115.9415.94-2.33%6,613
Mar 10, 202615.1116.5615.1116.3216.322.26%56,123
Mar 9, 202616.2516.6415.6515.9615.96-1.78%19,965
Mar 6, 202616.8416.8416.2116.2516.251.25%10,118
Mar 5, 202617.4517.4516.0016.0516.05-7.01%25,725
Mar 4, 202616.5017.9815.5017.2617.267.61%226,326
Mar 2, 202614.1117.0014.1116.0416.042.56%85,936
Feb 27, 202615.6816.6515.5015.6415.64-2.80%22,465
Feb 26, 202616.7316.7315.6516.0916.09-1.47%30,622
Feb 25, 202617.0017.0015.5316.3316.332.96%65,802
Feb 24, 202615.6816.4814.5015.8615.861.34%119,754