Conart Engineers Limited (BOM:522231)
India
· Delayed Price · Currency is INR 66.50
-0.22 (-0.33%)
At close: Mar 9, 2026
Conart Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.72 | 68.80 | 65.00 | 66.50 | 66.50 | -0.33% | 3,138 |
| Mar 6, 2026 | 69.17 | 69.99 | 65.13 | 66.72 | 66.72 | -3.54% | 3,276 |
| Mar 5, 2026 | 71.30 | 71.30 | 67.30 | 69.17 | 69.17 | 3.89% | 598 |
| Mar 4, 2026 | 70.25 | 71.00 | 65.30 | 66.58 | 66.58 | -5.22% | 4,821 |
| Mar 2, 2026 | 72.00 | 75.00 | 69.06 | 70.25 | 70.25 | -8.34% | 6,808 |
| Feb 27, 2026 | 77.88 | 78.90 | 75.20 | 76.64 | 76.64 | 0.56% | 130 |
| Feb 26, 2026 | 76.16 | 78.80 | 76.15 | 76.21 | 76.21 | -1.64% | 704 |
| Feb 25, 2026 | 74.31 | 77.99 | 74.31 | 77.48 | 77.48 | 2.57% | 86 |
| Feb 24, 2026 | 79.00 | 79.49 | 73.11 | 75.54 | 75.54 | -2.30% | 3,875 |
| Feb 23, 2026 | 78.36 | 80.90 | 77.16 | 77.32 | 77.32 | -2.85% | 3,189 |
| Feb 20, 2026 | 83.70 | 83.70 | 78.30 | 79.59 | 79.59 | -0.60% | 860 |
| Feb 19, 2026 | 80.00 | 83.00 | 80.00 | 80.07 | 80.07 | -1.81% | 172 |
| Feb 18, 2026 | 84.73 | 84.73 | 81.55 | 81.55 | 81.55 | 0.74% | 5,790 |
| Feb 17, 2026 | 80.61 | 85.80 | 80.35 | 80.95 | 80.95 | -1.77% | 2,325 |
| Feb 16, 2026 | 82.70 | 88.00 | 76.25 | 82.41 | 82.41 | 5.18% | 17,201 |
| Feb 13, 2026 | 76.70 | 78.94 | 75.62 | 78.35 | 78.35 | 1.65% | 5,755 |
| Feb 12, 2026 | 78.60 | 78.60 | 77.00 | 77.08 | 77.08 | -2.11% | 4,412 |
| Feb 11, 2026 | 79.99 | 79.99 | 78.25 | 78.74 | 78.74 | -1.58% | 2,643 |
| Feb 10, 2026 | 89.50 | 89.50 | 79.99 | 80.00 | 80.00 | -6.02% | 4,577 |
| Feb 9, 2026 | 82.89 | 86.80 | 82.74 | 85.12 | 85.12 | 5.22% | 3,295 |
| Feb 6, 2026 | 83.80 | 83.80 | 80.60 | 80.90 | 80.90 | -2.25% | 491 |
| Feb 5, 2026 | 81.47 | 83.85 | 78.41 | 82.76 | 82.76 | 3.62% | 5,192 |
| Feb 4, 2026 | 81.50 | 81.50 | 76.55 | 79.87 | 79.87 | -0.78% | 2,324 |
| Feb 3, 2026 | 80.53 | 80.53 | 75.85 | 80.50 | 80.50 | 3.23% | 3,873 |
| Feb 2, 2026 | 79.14 | 80.75 | 75.30 | 77.98 | 77.98 | 0.70% | 2,106 |
| Feb 1, 2026 | 89.90 | 89.90 | 75.14 | 77.44 | 77.44 | 1.49% | 781 |
| Jan 30, 2026 | 75.70 | 78.85 | 74.10 | 76.30 | 76.30 | 0.33% | 1,733 |
| Jan 29, 2026 | 79.00 | 82.60 | 75.20 | 76.05 | 76.05 | -2.69% | 1,755 |
| Jan 28, 2026 | 80.85 | 80.85 | 75.10 | 78.15 | 78.15 | 2.56% | 1,657 |
| Jan 27, 2026 | 76.60 | 81.50 | 76.10 | 76.20 | 76.20 | -6.04% | 5,585 |
| Jan 23, 2026 | 77.05 | 81.45 | 77.05 | 81.10 | 81.10 | 6.50% | 2,394 |
| Jan 22, 2026 | 76.00 | 79.90 | 76.00 | 76.15 | 76.15 | -0.07% | 1,481 |
| Jan 21, 2026 | 79.00 | 81.00 | 75.00 | 76.20 | 76.20 | -4.33% | 3,288 |
| Jan 20, 2026 | 80.15 | 80.95 | 77.00 | 79.65 | 79.65 | -0.62% | 3,443 |
| Jan 19, 2026 | 81.70 | 83.35 | 80.00 | 80.15 | 80.15 | -2.85% | 3,388 |
| Jan 16, 2026 | 82.90 | 82.95 | 81.20 | 82.50 | 82.50 | 1.60% | 1,795 |
| Jan 14, 2026 | 82.50 | 83.20 | 80.05 | 81.20 | 81.20 | -1.93% | 1,329 |
| Jan 13, 2026 | 83.45 | 83.45 | 81.20 | 82.80 | 82.80 | -0.30% | 2,810 |
| Jan 12, 2026 | 83.95 | 83.95 | 80.00 | 83.05 | 83.05 | 0.06% | 3,683 |
| Jan 9, 2026 | 82.05 | 83.85 | 81.00 | 83.00 | 83.00 | 1.53% | 4,005 |
| Jan 8, 2026 | 82.45 | 84.95 | 81.00 | 81.75 | 81.75 | -1.45% | 11,798 |
| Jan 7, 2026 | 82.75 | 84.95 | 80.25 | 82.95 | 82.95 | 1.22% | 20,166 |
| Jan 6, 2026 | 98.95 | 98.95 | 80.15 | 81.95 | 81.95 | -14.90% | 78,085 |
| Jan 5, 2026 | 101.00 | 101.00 | 96.10 | 96.30 | 96.30 | -2.53% | 2,027 |
| Jan 2, 2026 | 100.00 | 102.90 | 98.10 | 98.80 | 98.80 | -2.18% | 1,503 |
| Jan 1, 2026 | 101.15 | 102.50 | 96.65 | 101.00 | 101.00 | 0.85% | 1,596 |
| Dec 31, 2025 | 99.15 | 102.80 | 98.20 | 100.15 | 100.15 | -1.09% | 4,011 |
| Dec 30, 2025 | 99.00 | 103.95 | 98.00 | 101.25 | 101.25 | 3.32% | 7,190 |
| Dec 29, 2025 | 109.00 | 109.00 | 95.05 | 98.00 | 98.00 | 5.21% | 11,651 |
| Dec 26, 2025 | 98.40 | 98.40 | 92.25 | 93.15 | 93.15 | -2.00% | 1,593 |
| Dec 24, 2025 | 98.60 | 98.60 | 94.05 | 95.05 | 95.05 | -1.35% | 3,143 |
| Dec 23, 2025 | 95.50 | 101.50 | 94.00 | 96.35 | 96.35 | 0.89% | 6,042 |
| Dec 22, 2025 | 97.00 | 97.00 | 94.00 | 95.50 | 95.50 | 0.95% | 1,187 |
| Dec 19, 2025 | 95.10 | 97.35 | 91.15 | 94.60 | 94.60 | -0.53% | 1,128 |
| Dec 18, 2025 | 96.20 | 96.20 | 93.70 | 95.10 | 95.10 | 1.28% | 1,147 |
| Dec 17, 2025 | 96.00 | 96.00 | 93.35 | 93.90 | 93.90 | -3.20% | 2,385 |
| Dec 16, 2025 | 95.00 | 97.90 | 95.00 | 97.00 | 97.00 | 0.99% | 2,864 |
| Dec 15, 2025 | 95.30 | 97.95 | 95.10 | 96.05 | 96.05 | -1.28% | 854 |
| Dec 12, 2025 | 96.60 | 99.95 | 94.55 | 97.30 | 97.30 | -1.47% | 1,732 |
| Dec 11, 2025 | 91.35 | 98.95 | 91.35 | 98.75 | 98.75 | 5.28% | 7,265 |
| Dec 10, 2025 | 107.95 | 107.95 | 91.65 | 93.80 | 93.80 | 0.37% | 5,565 |
| Dec 9, 2025 | 95.00 | 97.50 | 91.00 | 93.45 | 93.45 | -0.11% | 7,638 |
| Dec 8, 2025 | 100.15 | 100.15 | 92.50 | 93.55 | 93.55 | -4.30% | 8,294 |
| Dec 5, 2025 | 102.70 | 102.70 | 96.00 | 97.75 | 97.75 | -1.91% | 2,261 |
| Dec 4, 2025 | 105.55 | 105.55 | 98.75 | 99.65 | 99.65 | -3.25% | 2,345 |
| Dec 3, 2025 | 106.45 | 106.45 | 100.60 | 103.00 | 103.00 | -2.23% | 1,041 |
| Dec 2, 2025 | 105.25 | 108.00 | 105.25 | 105.35 | 105.35 | -0.99% | 639 |
| Dec 1, 2025 | 109.15 | 114.50 | 106.10 | 106.40 | 106.40 | -4.50% | 8,490 |
| Nov 28, 2025 | 114.40 | 114.40 | 109.00 | 111.41 | 111.41 | 0.46% | 661 |
| Nov 27, 2025 | 114.00 | 115.00 | 110.55 | 110.90 | 110.90 | -4.30% | 3,467 |
| Nov 26, 2025 | 116.00 | 117.85 | 113.05 | 115.88 | 115.88 | 0.58% | 6,123 |
| Nov 25, 2025 | 111.54 | 118.00 | 109.51 | 115.21 | 115.21 | 3.29% | 6,021 |
| Nov 24, 2025 | 106.16 | 112.70 | 105.51 | 111.54 | 111.54 | 3.14% | 5,434 |
| Nov 21, 2025 | 115.74 | 115.74 | 104.10 | 108.14 | 108.14 | -3.84% | 7,589 |
| Nov 20, 2025 | 115.75 | 115.75 | 109.10 | 112.46 | 112.46 | -1.19% | 6,256 |
| Nov 19, 2025 | 110.80 | 116.97 | 108.80 | 113.81 | 113.81 | 2.21% | 7,663 |
| Nov 18, 2025 | 114.90 | 116.50 | 108.10 | 111.35 | 111.35 | -0.83% | 6,552 |
| Nov 17, 2025 | 109.70 | 113.42 | 98.25 | 112.28 | 112.28 | 18.79% | 35,103 |
| Nov 14, 2025 | 94.20 | 95.00 | 91.06 | 94.52 | 94.52 | 2.35% | 3,286 |
| Nov 13, 2025 | 91.63 | 98.50 | 91.53 | 92.35 | 92.35 | -1.27% | 3,543 |
| Nov 12, 2025 | 96.66 | 96.66 | 92.00 | 93.54 | 93.54 | -5.38% | 340 |
| Nov 11, 2025 | 90.00 | 98.90 | 90.00 | 98.86 | 98.86 | 8.10% | 3,267 |
| Nov 10, 2025 | 98.60 | 100.13 | 90.01 | 91.45 | 91.45 | -7.25% | 8,130 |
| Nov 7, 2025 | 98.05 | 101.75 | 98.05 | 98.60 | 98.60 | -0.45% | 1,705 |
| Nov 6, 2025 | 99.78 | 104.00 | 98.50 | 99.05 | 99.05 | -0.72% | 5,778 |
| Nov 4, 2025 | 97.95 | 100.00 | 92.00 | 99.77 | 99.77 | 4.11% | 3,683 |
| Nov 3, 2025 | 97.37 | 98.90 | 91.31 | 95.83 | 95.83 | -1.58% | 5,207 |
| Oct 31, 2025 | 93.61 | 98.48 | 93.61 | 97.37 | 97.37 | 1.71% | 628 |
| Oct 30, 2025 | 95.00 | 103.00 | 92.50 | 95.73 | 95.73 | 1.19% | 9,765 |
| Oct 29, 2025 | 90.30 | 96.90 | 90.30 | 94.60 | 94.60 | 4.79% | 1,734 |
| Oct 28, 2025 | 87.55 | 92.70 | 87.55 | 90.28 | 90.28 | 1.44% | 709 |
| Oct 27, 2025 | 89.80 | 89.80 | 86.81 | 89.00 | 89.00 | 2.52% | 484 |
| Oct 24, 2025 | 88.80 | 88.80 | 85.20 | 86.81 | 86.81 | 0.92% | 1,780 |
| Oct 23, 2025 | 85.00 | 90.90 | 85.00 | 86.02 | 86.02 | -1.68% | 5,074 |
| Oct 21, 2025 | 86.00 | 90.00 | 83.90 | 87.49 | 87.49 | 2.94% | 1,569 |
| Oct 20, 2025 | 88.61 | 89.00 | 83.00 | 84.99 | 84.99 | -3.88% | 8,919 |
| Oct 17, 2025 | 87.50 | 97.00 | 87.50 | 88.42 | 88.42 | -3.15% | 2,589 |
| Oct 16, 2025 | 86.45 | 92.50 | 86.45 | 91.30 | 91.30 | 4.41% | 4,225 |
| Oct 15, 2025 | 92.67 | 92.67 | 86.40 | 87.44 | 87.44 | 0.55% | 3,394 |
| Oct 14, 2025 | 84.85 | 93.00 | 84.85 | 86.96 | 86.96 | -3.88% | 4,785 |