Continental Securities Limited (BOM:538868)
India · Delayed Price · Currency is INR 14.30
+0.14 (0.99%)
At close: Apr 21, 2026
Continental Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 14.03 | 14.48 | 13.96 | 14.26 | 14.26 | -0.28% | 14,168 |
| Apr 21, 2026 | 13.65 | 14.50 | 13.65 | 14.30 | 14.30 | 0.99% | 11,254 |
| Apr 20, 2026 | 14.05 | 14.73 | 14.05 | 14.16 | 14.16 | -1.32% | 4,272 |
| Apr 17, 2026 | 14.02 | 14.84 | 14.02 | 14.35 | 14.35 | -0.07% | 16,668 |
| Apr 16, 2026 | 14.41 | 14.97 | 13.74 | 14.36 | 14.36 | 1.77% | 22,579 |
| Apr 15, 2026 | 14.11 | 14.65 | 13.42 | 14.11 | 14.11 | 0.14% | 52,530 |
| Apr 13, 2026 | 14.74 | 14.74 | 13.16 | 14.09 | 14.09 | -2.63% | 48,920 |
| Apr 10, 2026 | 14.74 | 14.74 | 13.52 | 14.47 | 14.47 | 0.35% | 19,367 |
| Apr 9, 2026 | 14.32 | 14.79 | 14.11 | 14.42 | 14.42 | 0.21% | 42,733 |
| Apr 8, 2026 | 14.80 | 14.80 | 14.21 | 14.39 | 14.39 | 3.60% | 23,531 |
| Apr 7, 2026 | 15.00 | 15.35 | 13.50 | 13.89 | 13.89 | -8.26% | 122,549 |
| Apr 6, 2026 | 15.20 | 15.46 | 14.70 | 15.14 | 15.14 | -0.39% | 23,098 |
| Apr 2, 2026 | 15.30 | 15.30 | 14.56 | 15.20 | 15.20 | -0.59% | 23,186 |
| Apr 1, 2026 | 14.75 | 15.95 | 14.55 | 15.29 | 15.29 | 3.80% | 33,023 |
| Mar 30, 2026 | 13.79 | 16.10 | 13.79 | 14.73 | 14.73 | 6.82% | 63,763 |
| Mar 27, 2026 | 15.30 | 15.68 | 13.70 | 13.79 | 13.79 | -10.51% | 109,843 |
| Mar 25, 2026 | 15.25 | 16.00 | 15.05 | 15.41 | 15.41 | 1.12% | 21,709 |
| Mar 24, 2026 | 15.20 | 15.98 | 15.20 | 15.24 | 15.24 | -0.59% | 2,894 |
| Mar 23, 2026 | 16.25 | 16.25 | 15.02 | 15.33 | 15.33 | -4.13% | 37,806 |
| Mar 20, 2026 | 15.36 | 16.20 | 15.36 | 15.99 | 15.99 | 2.04% | 45,820 |
| Mar 19, 2026 | 15.99 | 16.24 | 15.18 | 15.67 | 15.67 | -2.00% | 7,189 |
| Mar 18, 2026 | 15.45 | 16.40 | 15.45 | 15.99 | 15.99 | 1.46% | 22,526 |
| Mar 17, 2026 | 16.05 | 16.50 | 15.56 | 15.76 | 15.76 | -6.80% | 23,505 |
| Mar 16, 2026 | 15.19 | 17.49 | 14.12 | 16.91 | 16.91 | 11.32% | 51,573 |
| Mar 13, 2026 | 15.68 | 15.78 | 15.17 | 15.19 | 15.19 | -3.80% | 10,400 |
| Mar 12, 2026 | 16.20 | 16.28 | 15.46 | 15.79 | 15.79 | -0.94% | 33,730 |
| Mar 11, 2026 | 16.50 | 16.50 | 15.71 | 15.94 | 15.94 | -2.33% | 6,613 |
| Mar 10, 2026 | 15.11 | 16.56 | 15.11 | 16.32 | 16.32 | 2.26% | 56,123 |
| Mar 9, 2026 | 16.25 | 16.64 | 15.65 | 15.96 | 15.96 | -1.78% | 19,965 |
| Mar 6, 2026 | 16.84 | 16.84 | 16.21 | 16.25 | 16.25 | 1.25% | 10,118 |
| Mar 5, 2026 | 17.45 | 17.45 | 16.00 | 16.05 | 16.05 | -7.01% | 25,725 |
| Mar 4, 2026 | 16.50 | 17.98 | 15.50 | 17.26 | 17.26 | 7.61% | 226,326 |
| Mar 2, 2026 | 14.11 | 17.00 | 14.11 | 16.04 | 16.04 | 2.56% | 85,936 |
| Feb 27, 2026 | 15.68 | 16.65 | 15.50 | 15.64 | 15.64 | -2.80% | 22,465 |
| Feb 26, 2026 | 16.73 | 16.73 | 15.65 | 16.09 | 16.09 | -1.47% | 30,622 |
| Feb 25, 2026 | 17.00 | 17.00 | 15.53 | 16.33 | 16.33 | 2.96% | 65,802 |
| Feb 24, 2026 | 15.68 | 16.48 | 14.50 | 15.86 | 15.86 | 1.34% | 119,754 |
| Feb 23, 2026 | 15.64 | 16.20 | 15.25 | 15.65 | 15.65 | 0.51% | 30,773 |
| Feb 20, 2026 | 15.10 | 15.64 | 14.76 | 15.57 | 15.57 | 3.11% | 21,929 |
| Feb 19, 2026 | 15.00 | 18.00 | 13.80 | 15.10 | 15.10 | -0.79% | 129,058 |
| Feb 18, 2026 | 15.00 | 15.95 | 15.00 | 15.22 | 15.22 | -0.65% | 38,416 |
| Feb 17, 2026 | 16.00 | 16.00 | 15.24 | 15.32 | 15.32 | -2.73% | 22,879 |
| Feb 16, 2026 | 16.50 | 16.50 | 15.23 | 15.75 | 15.75 | 0.06% | 63,197 |
| 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 |