Continental Seeds and Chemicals Limited (NSE:CONTI)
India · Delayed Price · Currency is INR 21.00
0.00 (0.00%)
Jan 12, 2026, 2:35 PM IST
NSE:CONTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 20.05 | 21.00 | 20.05 | 21.00 | 21.00 | -0.47% | 13,332 |
| Jan 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -4.95% | 9,999 |
| Jan 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 3,333 |
| Jan 1, 2026 | 20.75 | 22.20 | 20.75 | 22.20 | 22.20 | 4.96% | 6,666 |
| Dec 31, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -4.94% | 19,998 |
| Dec 30, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -4.91% | 6,666 |
| Dec 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 3,333 |
| Dec 26, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -4.92% | 16,665 |
| Dec 24, 2025 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | 4.27% | 13,332 |
| Dec 23, 2025 | 22.30 | 23.40 | 22.30 | 23.40 | 23.40 | 4.93% | 13,332 |
| Dec 22, 2025 | 23.45 | 23.45 | 22.30 | 22.30 | 22.30 | -4.90% | 39,996 |
| Dec 17, 2025 | 21.90 | 23.45 | 21.80 | 23.45 | 23.45 | 2.85% | 13,332 |
| Dec 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 3,333 |
| Dec 15, 2025 | 22.45 | 24.00 | 22.45 | 24.00 | 24.00 | 1.69% | 16,665 |
| Dec 12, 2025 | 23.20 | 23.60 | 23.15 | 23.60 | 23.60 | -2.88% | 13,332 |
| Dec 11, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 4.07% | 9,999 |
| Dec 10, 2025 | 21.75 | 23.35 | 21.70 | 23.35 | 23.35 | 2.64% | 16,665 |
| Dec 9, 2025 | 21.35 | 23.50 | 21.35 | 22.75 | 22.75 | 1.34% | 23,331 |
| Dec 8, 2025 | 23.00 | 23.00 | 21.20 | 22.45 | 22.45 | 0.67% | 16,665 |
| Nov 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 4.94% | 3,333 |
| Nov 26, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | 4.94% | 6,666 |
| Nov 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 4.92% | 3,333 |
| Nov 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.93% | 19,998 |
| Nov 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -4.92% | 3,333 |
| Nov 13, 2025 | 19.70 | 21.35 | 19.70 | 21.35 | 21.35 | 4.91% | 6,666 |
| Nov 10, 2025 | 21.00 | 21.00 | 20.35 | 20.35 | 20.35 | -4.91% | 13,332 |
| Nov 4, 2025 | 21.65 | 21.65 | 21.35 | 21.40 | 21.40 | -4.68% | 23,331 |
| Oct 31, 2025 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | -3.85% | 9,999 |
| Oct 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 4.94% | 3,333 |
| Oct 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -4.91% | 3,333 |
| Oct 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.51% | 3,333 |
| Oct 23, 2025 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | -4.15% | 9,999 |
| Oct 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.76% | 3,333 |
| Oct 20, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 5.00% | 19,998 |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.08% | 6,666 |
| Oct 15, 2025 | 24.05 | 24.05 | 23.25 | 23.25 | 23.25 | -4.71% | 9,999 |
| Oct 14, 2025 | 24.60 | 25.50 | 24.40 | 24.40 | 24.40 | -4.87% | 13,332 |
| Oct 13, 2025 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | -5.00% | 9,999 |
| Oct 10, 2025 | 25.15 | 27.00 | 25.10 | 27.00 | 27.00 | 2.86% | 33,330 |
| Oct 9, 2025 | 26.50 | 26.75 | 24.65 | 26.25 | 26.25 | 2.54% | 19,998 |
| Oct 8, 2025 | 24.70 | 25.90 | 24.70 | 25.60 | 25.60 | 3.64% | 9,999 |
| Oct 7, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -5.00% | 16,665 |
| Oct 6, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -1.14% | 29,997 |
| Oct 3, 2025 | 25.15 | 26.30 | 24.60 | 26.30 | 26.30 | 1.54% | 13,332 |
| Oct 1, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.86% | 6,666 |
| Sep 30, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4.88% | 3,333 |
| Sep 29, 2025 | 24.65 | 24.65 | 23.55 | 23.55 | 23.55 | -4.46% | 9,999 |
| Sep 25, 2025 | 24.60 | 24.65 | 24.60 | 24.65 | 24.65 | 4.01% | 6,666 |
| Sep 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 3.04% | 3,333 |
| Sep 22, 2025 | 24.10 | 24.10 | 23.00 | 23.00 | 23.00 | -4.56% | 23,331 |