Continental Seeds and Chemicals Limited (NSE:CONTI)
India · Delayed Price · Currency is INR 14.00
0.00 (0.00%)
May 5, 2026, 2:05 PM IST
NSE:CONTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -4.81% | 9,999 |
| Apr 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 6,666 |
| Apr 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.35% | 3,333 |
| Apr 15, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 4.91% | 6,666 |
| Apr 13, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 4.78% | 3,333 |
| Apr 10, 2026 | 13.35 | 13.60 | 13.35 | 13.60 | 13.60 | 4.62% | 13,332 |
| Apr 9, 2026 | 12.40 | 13.65 | 12.40 | 13.00 | 13.00 | -0.38% | 23,331 |
| Apr 7, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 3,333 |
| Apr 1, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 3,333 |
| Mar 24, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.74% | 173,316 |
| Mar 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.86% | 49,995 |
| Mar 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 59,994 |
| Mar 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.95% | 3,333 |
| Mar 12, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -4.72% | 3,333 |
| Mar 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 3,333 |
| Mar 2, 2026 | 15.95 | 15.95 | 15.90 | 15.90 | 15.90 | -4.79% | 6,666 |
| Feb 25, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 4.70% | 83,325 |
| Feb 24, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -4.78% | 3,333 |
| Feb 20, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -3.18% | 3,333 |
| Feb 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.95% | 3,333 |
| Feb 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 3,333 |
| Feb 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.96% | 3,333 |
| Feb 10, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -3.77% | 3,333 |
| Feb 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.78% | 3,333 |
| Feb 2, 2026 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | -5.00% | 6,666 |
| Feb 1, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 6,666 |
| Jan 30, 2026 | 21.30 | 21.45 | 21.00 | 21.00 | 21.00 | - | 16,665 |
| 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 |