Continental Seeds and Chemicals Limited (NSE:CONTI)
India · Delayed Price · Currency is INR 10.20
+0.45 (4.62%)
Sep 22, 2026, 12:02 PM IST
NSE:CONTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.62% | 3,333 |
| Sep 21, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | -2.99% | 9,999 |
| Sep 18, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -4.74% | 9,999 |
| Sep 17, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.95% | 9,999 |
| Sep 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.72% | 9,999 |
| Sep 10, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 3,333 |
| Sep 7, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 4.95% | 3,333 |
| Sep 4, 2026 | 11.10 | 11.10 | 10.95 | 11.10 | 11.10 | - | 203,313 |
| Sep 2, 2026 | 11.50 | 11.65 | 11.10 | 11.10 | 11.10 | -4.72% | 279,972 |
| Sep 1, 2026 | 11.20 | 11.65 | 11.20 | 11.65 | 11.65 | 4.95% | 219,978 |
| Aug 31, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.37% | 199,980 |
| Aug 28, 2026 | 10.50 | 10.95 | 10.15 | 10.95 | 10.95 | 4.78% | 273,306 |
| Aug 27, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -5.00% | 9,999 |
| Aug 26, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -1.79% | 139,986 |
| Aug 25, 2026 | 11.45 | 11.45 | 11.20 | 11.20 | 11.20 | -1.75% | 199,980 |
| Aug 24, 2026 | 11.15 | 11.55 | 11.00 | 11.40 | 11.40 | 2.70% | 209,979 |
| Aug 20, 2026 | 11.60 | 11.60 | 11.05 | 11.10 | 11.10 | -4.31% | 19,998 |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.98% | 6,666 |
| Aug 18, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -4.74% | 6,666 |
| Aug 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.98% | 3,333 |
| Aug 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -4.74% | 3,333 |
| Aug 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3,333 |
| Aug 4, 2026 | 10.50 | 11.60 | 10.50 | 11.60 | 11.60 | 4.98% | 6,666 |
| Jul 29, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 4.74% | 3,333 |
| Jul 28, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | 3,333 |
| Jul 27, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 3,333 |
| Jul 24, 2026 | 10.90 | 10.90 | 10.45 | 10.45 | 10.45 | -4.13% | 9,999 |
| Jul 22, 2026 | 10.35 | 10.90 | 10.35 | 10.90 | 10.90 | 0.46% | 6,666 |
| Jul 21, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.83% | 3,333 |
| Jul 17, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -4.61% | 6,666 |
| Jul 16, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -4.82% | 6,666 |
| Jul 13, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | 6,666 |
| Jul 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.85% | 3,333 |
| Jul 8, 2026 | 11.25 | 11.35 | 11.25 | 11.35 | 11.35 | -3.81% | 9,999 |
| Jul 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.07% | 3,333 |
| Jun 30, 2026 | 12.90 | 12.90 | 12.05 | 12.05 | 12.05 | -2.03% | 9,999 |
| Jun 29, 2026 | 11.25 | 12.30 | 11.25 | 12.30 | 12.30 | 4.68% | 19,998 |
| Jun 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 3,333 |
| Jun 24, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -4.86% | 3,333 |
| Jun 22, 2026 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -5.00% | 6,666 |
| Jun 18, 2026 | 12.55 | 13.00 | 12.05 | 13.00 | 13.00 | 3.59% | 13,332 |
| Jun 8, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -4.92% | 9,999 |
| May 22, 2026 | 13.20 | 13.25 | 13.20 | 13.20 | 13.20 | 3.94% | 6,666 |
| May 13, 2026 | 12.65 | 12.90 | 12.65 | 12.70 | 12.70 | -4.51% | 29,997 |
| May 7, 2026 | 14.70 | 14.70 | 13.30 | 13.30 | 13.30 | -5.00% | 6,666 |
| May 5, 2026 | 12.85 | 14.00 | 12.85 | 14.00 | 14.00 | 4.48% | 9,999 |
| May 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 4.69% | 3,333 |
| Apr 30, 2026 | 12.80 | 13.95 | 12.80 | 12.80 | 12.80 | -4.83% | 13,332 |
| Apr 29, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -4.95% | 6,666 |
| Apr 24, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -4.71% | 3,333 |