NSE:CONFIPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	73.54	77.00	72.39	76.66	76.66	4.84%	3,877,073
Jul 17, 2026	75.99	75.99	71.35	73.12	73.12	-3.19%	2,135,928
Jul 16, 2026	75.34	77.00	73.16	75.53	75.53	0.24%	1,755,867
Jul 15, 2026	73.62	76.00	73.01	75.35	75.35	2.35%	1,230,780
Jul 14, 2026	75.35	75.35	72.57	73.62	73.62	-2.30%	1,652,325
Jul 13, 2026	75.86	77.80	73.80	75.35	75.35	-1.44%	1,511,454
Jul 10, 2026	72.41	77.20	71.82	76.45	76.45	5.71%	3,329,980
Jul 9, 2026	69.39	73.18	69.39	72.32	72.32	4.37%	1,331,851
Jul 8, 2026	69.79	72.88	68.25	69.29	69.29	-1.53%	1,990,573
Jul 7, 2026	72.50	72.99	69.61	70.37	70.37	-3.56%	1,735,019
Jul 6, 2026	74.48	75.60	72.22	72.97	72.97	-1.62%	1,169,045
Jul 3, 2026	77.77	77.77	72.09	74.17	74.17	-4.20%	4,472,397
Jul 2, 2026	78.40	80.40	76.38	77.42	77.42	0.69%	4,071,416
Jul 1, 2026	75.25	77.85	74.66	76.89	76.89	5.13%	6,505,900
Jun 30, 2026	71.60	74.70	70.30	73.14	73.14	2.34%	6,762,907
Jun 29, 2026	72.00	73.42	69.52	71.47	71.47	-0.56%	4,377,488
Jun 25, 2026	73.80	74.39	71.00	71.87	71.87	-2.14%	3,302,017
Jun 24, 2026	69.00	75.00	68.59	73.44	73.44	5.40%	12,593,883
Jun 23, 2026	69.50	70.98	66.30	69.68	69.68	0.69%	2,003,245
Jun 22, 2026	72.50	72.90	68.95	69.20	69.20	-1.76%	1,190,150
Jun 19, 2026	68.90	71.04	67.11	70.44	70.44	3.76%	4,124,933
Jun 18, 2026	68.00	73.80	67.55	67.89	67.89	0.37%	2,624,100
Jun 17, 2026	69.60	70.19	67.01	67.64	67.64	-2.90%	1,524,287
Jun 16, 2026	71.40	73.38	68.60	69.66	69.66	-1.96%	1,383,732
Jun 15, 2026	70.49	72.60	67.50	71.05	71.05	0.89%	1,923,562
Jun 12, 2026	74.00	74.90	69.51	70.42	70.42	-2.95%	1,773,569
Jun 11, 2026	72.92	76.00	71.70	72.56	72.56	-0.49%	1,851,024
Jun 10, 2026	75.98	75.98	71.61	72.92	72.92	-3.42%	3,058,277
Jun 9, 2026	77.00	78.20	75.00	75.50	75.50	-2.45%	1,574,677
Jun 8, 2026	77.61	80.00	76.00	77.40	77.40	-0.27%	2,236,361
Jun 5, 2026	76.95	79.19	73.31	77.61	77.61	0.94%	3,889,694
Jun 4, 2026	78.00	80.57	74.00	76.89	76.89	0.13%	7,910,840
Jun 3, 2026	70.16	76.79	70.16	76.79	76.79	10.00%	13,245,250
Jun 2, 2026	62.50	69.81	59.95	69.81	69.81	9.99%	4,572,557
Jun 1, 2026	67.50	67.77	62.70	63.47	63.47	-6.34%	3,374,692
May 29, 2026	63.85	70.15	63.85	67.77	67.77	6.26%	5,422,010
May 27, 2026	63.00	65.51	62.51	63.78	63.78	0.17%	1,899,437
May 26, 2026	61.15	64.28	61.00	63.67	63.67	4.00%	2,009,355
May 25, 2026	57.78	61.99	56.76	61.22	61.22	6.45%	2,945,450
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