Conart Engineers Limited (BOM:522231)
India
· Delayed Price · Currency is INR 87.47
+1.79 (2.09%)
At close: Apr 28, 2026
Conart Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 88.99 | 90.00 | 85.00 | 86.59 | 86.59 | -1.01% | 8,722 |
| Apr 28, 2026 | 88.00 | 88.00 | 84.03 | 87.47 | 87.47 | 2.09% | 423 |
| Apr 27, 2026 | 85.00 | 87.90 | 84.35 | 85.68 | 85.68 | 1.47% | 1,196 |
| Apr 24, 2026 | 87.00 | 91.49 | 83.01 | 84.44 | 84.44 | -2.89% | 3,156 |
| Apr 23, 2026 | 90.90 | 90.90 | 85.30 | 86.95 | 86.95 | 0.30% | 1,494 |
| Apr 22, 2026 | 90.90 | 90.90 | 84.61 | 86.69 | 86.69 | -1.26% | 2,820 |
| Apr 21, 2026 | 91.00 | 91.00 | 87.17 | 87.80 | 87.80 | -1.58% | 3,705 |
| Apr 20, 2026 | 96.01 | 96.01 | 86.60 | 89.21 | 89.21 | -6.56% | 3,083 |
| Apr 17, 2026 | 92.30 | 96.00 | 88.00 | 95.47 | 95.47 | 6.17% | 12,414 |
| Apr 16, 2026 | 91.99 | 91.99 | 88.01 | 89.92 | 89.92 | 0.59% | 1,620 |
| Apr 15, 2026 | 85.10 | 93.90 | 85.10 | 89.39 | 89.39 | 5.04% | 10,716 |
| Apr 13, 2026 | 81.00 | 94.24 | 79.00 | 85.10 | 85.10 | 3.40% | 22,463 |
| Apr 10, 2026 | 87.50 | 87.50 | 80.11 | 82.30 | 82.30 | -4.14% | 8,526 |
| Apr 9, 2026 | 89.00 | 89.00 | 83.01 | 85.85 | 85.85 | 4.77% | 12,432 |
| Apr 8, 2026 | 82.30 | 83.60 | 79.98 | 81.94 | 81.94 | 7.72% | 10,377 |
| Apr 7, 2026 | 83.00 | 83.00 | 75.10 | 76.07 | 76.07 | -2.47% | 5,122 |
| Apr 6, 2026 | 69.33 | 80.40 | 68.99 | 78.00 | 78.00 | 13.06% | 6,821 |
| Apr 2, 2026 | 70.90 | 70.90 | 67.00 | 68.99 | 68.99 | 0.09% | 1,060 |
| Apr 1, 2026 | 63.30 | 69.74 | 63.30 | 68.93 | 68.93 | 10.01% | 1,609 |
| Mar 30, 2026 | 65.65 | 68.99 | 61.15 | 62.66 | 62.66 | -1.10% | 19,012 |
| Mar 27, 2026 | 65.01 | 70.01 | 62.01 | 63.36 | 63.36 | -4.65% | 6,356 |
| Mar 25, 2026 | 62.00 | 73.40 | 62.00 | 66.45 | 66.45 | 8.63% | 20,781 |
| Mar 24, 2026 | 64.00 | 64.00 | 60.01 | 61.17 | 61.17 | 0.59% | 4,765 |
| Mar 23, 2026 | 65.48 | 65.48 | 60.00 | 60.81 | 60.81 | -7.13% | 713 |
| Mar 20, 2026 | 66.40 | 66.40 | 62.10 | 65.48 | 65.48 | 7.73% | 4,068 |
| Mar 19, 2026 | 63.00 | 63.28 | 60.25 | 60.78 | 60.78 | -3.95% | 1,526 |
| Mar 18, 2026 | 63.51 | 65.57 | 62.10 | 63.28 | 63.28 | 2.48% | 3,945 |
| Mar 17, 2026 | 63.06 | 66.89 | 61.00 | 61.75 | 61.75 | 0.83% | 8,828 |
| Mar 16, 2026 | 64.01 | 64.01 | 60.00 | 61.24 | 61.24 | -1.56% | 3,213 |
| Mar 13, 2026 | 62.00 | 64.99 | 61.55 | 62.21 | 62.21 | 0.14% | 2,420 |
| Mar 12, 2026 | 60.10 | 64.26 | 60.10 | 62.12 | 62.12 | -0.94% | 2,423 |
| Mar 11, 2026 | 66.94 | 66.94 | 62.00 | 62.71 | 62.71 | -0.40% | 3,569 |
| Mar 10, 2026 | 66.00 | 68.19 | 61.61 | 62.96 | 62.96 | -5.32% | 6,052 |
| 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 |