NSE:CONFIPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	59.68	60.30	57.00	57.51	57.51	-1.86%	2,484,732
May 21, 2026	63.60	64.20	57.22	58.60	58.60	-7.82%	5,195,387
May 20, 2026	64.50	64.84	62.56	63.57	63.57	-1.76%	1,465,081
May 19, 2026	62.00	66.00	61.69	64.71	64.71	5.05%	3,426,055
May 18, 2026	61.11	62.77	58.80	61.60	61.60	-0.02%	2,043,920
May 15, 2026	62.90	62.99	58.83	61.61	61.61	-0.03%	3,029,519
May 14, 2026	64.74	67.08	58.02	61.63	61.63	-1.46%	9,287,285
May 13, 2026	57.14	62.54	56.20	62.54	62.54	9.99%	9,750,250
May 12, 2026	57.50	58.99	56.05	56.86	56.86	-0.12%	2,077,510
May 11, 2026	54.80	58.99	54.60	56.93	56.93	4.04%	3,463,679
May 8, 2026	55.01	55.41	53.65	54.72	54.72	-0.53%	1,122,772
May 7, 2026	55.30	56.30	54.74	55.01	55.01	0.84%	888,904
May 6, 2026	56.68	59.75	53.17	54.55	54.55	-1.71%	5,059,358
May 5, 2026	55.50	56.29	54.80	55.50	55.50	0.02%	662,863
May 4, 2026	55.00	56.80	54.96	55.49	55.49	1.54%	1,102,756
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