NSE:CONFIPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	33.43	34.15	33.16	33.40	33.40	-0.60%	257,094
Feb 17, 2026	32.20	33.75	32.00	33.60	33.60	4.06%	458,175
Feb 16, 2026	32.00	33.71	31.52	32.29	32.29	-0.71%	671,033
Feb 13, 2026	33.94	33.94	32.02	32.52	32.52	-4.66%	473,510
Feb 12, 2026	34.50	34.56	33.50	34.11	34.11	0.09%	281,361
Feb 11, 2026	34.28	34.35	33.50	34.08	34.08	-0.15%	349,349
Feb 10, 2026	33.73	34.55	33.19	34.13	34.13	1.67%	413,127
Feb 9, 2026	31.25	33.79	31.25	33.57	33.57	7.42%	883,461
Feb 6, 2026	31.59	33.00	30.48	31.25	31.25	-1.08%	425,076
Feb 5, 2026	32.51	32.63	31.48	31.59	31.59	-3.19%	386,104
Feb 4, 2026	31.62	32.90	31.50	32.63	32.63	2.93%	493,992
Feb 3, 2026	32.99	33.44	31.25	31.70	31.70	2.66%	1,069,248
Feb 2, 2026	31.76	32.46	29.11	30.88	30.88	-2.22%	858,194
Feb 1, 2026	31.40	33.88	30.60	31.58	31.58	-2.56%	570,465
Jan 30, 2026	31.82	32.80	31.16	32.41	32.41	1.57%	338,466
Jan 29, 2026	32.40	33.25	31.50	31.91	31.91	-1.75%	351,614
Jan 28, 2026	31.50	32.70	31.50	32.48	32.48	3.41%	334,390
Jan 27, 2026	31.95	32.03	30.85	31.41	31.41	-1.78%	351,788
Jan 23, 2026	32.58	32.75	31.65	31.98	31.98	-1.84%	250,260
Jan 22, 2026	32.09	32.75	31.40	32.58	32.58	2.13%	348,978
Jan 21, 2026	32.10	32.70	31.16	31.90	31.90	-1.69%	540,034
Jan 20, 2026	33.49	33.50	32.05	32.45	32.45	-3.08%	561,756
Jan 19, 2026	33.75	34.16	33.32	33.48	33.48	-1.88%	213,770
Jan 16, 2026	33.79	34.40	33.79	34.12	34.12	0.18%	225,361
Jan 14, 2026	33.98	34.28	33.71	34.06	34.06	0.24%	202,313
Jan 13, 2026	34.58	34.79	33.64	33.98	33.98	-1.19%	290,609
Jan 12, 2026	34.00	34.70	33.37	34.39	34.39	0.38%	459,623
Jan 9, 2026	35.25	35.29	34.09	34.26	34.26	-2.73%	558,411
Jan 8, 2026	36.30	36.31	35.09	35.22	35.22	-2.89%	464,245
Jan 7, 2026	36.20	37.00	36.04	36.27	36.27	-0.03%	562,088
Jan 6, 2026	36.98	37.01	35.50	36.28	36.28	-1.31%	514,739
Jan 5, 2026	37.48	37.49	36.50	36.76	36.76	-1.32%	367,529
Jan 2, 2026	35.79	37.43	35.54	37.25	37.25	4.08%	446,405
Jan 1, 2026	36.89	36.92	35.54	35.79	35.79	-2.08%	229,286
Dec 31, 2025	35.90	37.14	35.76	36.55	36.55	1.87%	276,217
Dec 30, 2025	36.51	36.64	35.51	35.88	35.88	-2.05%	423,604
Dec 29, 2025	37.08	38.85	36.20	36.63	36.63	-1.05%	824,516
Dec 26, 2025	36.05	37.59	35.96	37.02	37.02	2.69%	561,149
Dec 24, 2025	36.41	37.08	35.90	36.05	36.05	-0.99%	640,619
Dec 23, 2025	36.04	36.55	35.80	36.41	36.41	1.03%	353,955
Dec 22, 2025	34.58	37.20	34.44	36.04	36.04	4.80%	1,238,343
Dec 19, 2025	33.50	34.68	33.30	34.39	34.39	2.66%	297,129
Dec 18, 2025	34.43	34.50	33.00	33.50	33.50	-2.70%	535,372
Dec 17, 2025	35.65	35.68	34.11	34.43	34.43	-1.96%	447,565
Dec 16, 2025	34.49	35.32	33.96	35.12	35.12	2.27%	741,710
Dec 15, 2025	34.04	34.70	33.67	34.34	34.34	0.88%	408,041
Dec 12, 2025	33.60	34.42	33.23	34.04	34.04	1.82%	562,608
Dec 11, 2025	33.25	33.59	32.51	33.43	33.43	0.84%	868,990
Dec 10, 2025	33.60	34.70	32.99	33.15	33.15	-0.54%	1,125,479
Dec 9, 2025	34.99	35.00	32.66	33.33	33.33	-3.75%	2,174,713