NSE:CONFIPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	56.76	57.60	53.90	54.65	54.65	-3.72%	1,833,659
Apr 29, 2026	59.44	59.69	52.84	56.76	56.76	-3.32%	4,879,607
Apr 28, 2026	58.80	60.44	56.60	58.71	58.71	1.70%	3,933,919
Apr 27, 2026	55.09	59.65	52.61	57.73	57.73	5.29%	4,708,667
Apr 24, 2026	57.00	57.00	54.20	54.83	54.83	-1.35%	1,431,749
Apr 23, 2026	54.11	56.70	53.16	55.58	55.58	2.58%	2,644,366
Apr 22, 2026	56.20	56.85	53.81	54.18	54.18	-2.80%	1,379,436
Apr 21, 2026	56.23	58.00	54.75	55.74	55.74	0.25%	3,082,064
Apr 20, 2026	53.21	57.15	51.29	55.60	55.60	5.54%	4,844,204
Apr 17, 2026	52.88	53.90	52.25	52.68	52.68	0.23%	1,110,965
Apr 16, 2026	52.21	53.64	50.11	52.56	52.56	-0.10%	2,945,247
Apr 15, 2026	54.79	55.56	51.81	52.61	52.61	-3.66%	2,799,697
Apr 13, 2026	57.35	58.98	54.00	54.61	54.61	-2.43%	6,550,034
Apr 10, 2026	54.84	59.80	53.28	55.97	55.97	2.06%	9,170,851
Apr 9, 2026	50.91	55.80	48.47	54.84	54.84	1.84%	14,312,030
Apr 8, 2026	62.00	62.28	53.85	53.85	53.85	-9.99%	8,383,533
Apr 7, 2026	58.75	62.44	55.51	59.83	59.83	3.84%	20,866,340
Apr 6, 2026	54.40	57.62	54.00	57.62	57.62	9.98%	5,494,142
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