NSE:CONFIPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.84	52.83	42.90	52.39	52.39	18.99%	49,374,670
Apr 1, 2026	38.80	44.48	38.40	44.03	44.03	17.44%	7,777,041
Mar 30, 2026	38.09	38.94	35.50	37.49	37.49	-2.90%	3,036,579
Mar 27, 2026	33.60	39.60	33.60	38.61	38.61	11.46%	16,353,090
Mar 25, 2026	35.49	36.44	34.21	34.64	34.64	-1.45%	1,220,984
Mar 24, 2026	34.80	36.78	34.39	35.15	35.15	3.29%	1,434,603
Mar 23, 2026	37.00	39.33	33.75	34.03	34.03	-6.20%	3,782,656
Mar 20, 2026	37.00	38.13	36.00	36.28	36.28	-0.44%	1,580,039
Mar 19, 2026	36.51	39.99	35.21	36.44	36.44	-0.44%	4,509,823
Mar 18, 2026	31.70	37.78	31.65	36.60	36.60	16.04%	7,301,274
Mar 17, 2026	32.15	34.45	31.15	31.54	31.54	-1.62%	2,611,981
Mar 16, 2026	36.90	36.90	31.26	32.06	32.06	-12.26%	3,868,129
Mar 13, 2026	37.00	39.66	34.00	36.54	36.54	3.07%	17,012,840
Mar 12, 2026	29.80	35.49	29.35	35.45	35.45	19.84%	9,380,060
Mar 11, 2026	29.38	30.50	29.38	29.58	29.58	0.82%	678,318
Mar 10, 2026	28.91	29.76	28.65	29.34	29.34	1.84%	477,481
Mar 9, 2026	29.91	30.00	28.06	28.81	28.81	-3.09%	555,520
Mar 6, 2026	29.18	30.60	28.87	29.73	29.73	1.88%	511,067
Mar 5, 2026	30.06	30.70	28.52	29.18	29.18	-3.38%	608,500
Mar 4, 2026	30.50	30.50	29.60	30.20	30.20	-0.56%	657,296
Mar 2, 2026	30.35	31.00	29.82	30.37	30.37	-4.35%	714,040
Feb 27, 2026	32.00	32.19	31.46	31.75	31.75	-0.28%	172,069
Feb 26, 2026	31.44	32.10	31.25	31.84	31.84	1.11%	228,395
Feb 25, 2026	31.54	31.98	31.15	31.49	31.49	-0.16%	226,233
Feb 24, 2026	31.65	31.84	31.02	31.54	31.54	-0.72%	294,978
Feb 23, 2026	32.00	32.60	31.26	31.77	31.77	0.41%	234,825
Feb 20, 2026	32.01	32.20	31.45	31.64	31.64	-1.68%	263,094
Feb 19, 2026	33.40	33.80	32.00	32.18	32.18	-3.65%	346,386
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