Continental Petroleums Limited (BOM:523232)
India
· Delayed Price · Currency is INR 99.76
+2.68 (2.76%)
At close: Apr 28, 2026
Continental Petroleums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 102.00 | 103.00 | 96.15 | 99.10 | 99.10 | -0.66% | 1,831 |
| Apr 28, 2026 | 101.00 | 103.00 | 97.51 | 99.76 | 99.76 | 2.76% | 5,805 |
| Apr 27, 2026 | 89.99 | 101.00 | 89.99 | 97.08 | 97.08 | 7.88% | 8,787 |
| Apr 24, 2026 | 85.00 | 90.30 | 85.00 | 89.99 | 89.99 | 4.55% | 1,656 |
| Apr 23, 2026 | 87.00 | 89.80 | 85.20 | 86.07 | 86.07 | -1.07% | 4,858 |
| Apr 22, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 2.52% | 1,874 |
| Apr 21, 2026 | 84.81 | 87.00 | 84.81 | 84.86 | 84.86 | 0.06% | 2,497 |
| Apr 20, 2026 | 85.00 | 85.00 | 82.60 | 84.81 | 84.81 | -0.28% | 197 |
| Apr 17, 2026 | 87.00 | 88.00 | 84.20 | 85.05 | 85.05 | -2.23% | 10,289 |
| Apr 16, 2026 | 82.50 | 88.90 | 82.50 | 86.99 | 86.99 | 1.15% | 1,740 |
| Apr 15, 2026 | 87.00 | 89.00 | 85.10 | 86.00 | 86.00 | 4.24% | 4,596 |
| Apr 13, 2026 | 83.30 | 85.00 | 81.45 | 82.50 | 82.50 | -2.94% | 180 |
| Apr 10, 2026 | 85.00 | 87.75 | 83.26 | 85.00 | 85.00 | 4.45% | 2,975 |
| Apr 9, 2026 | 82.74 | 85.01 | 81.10 | 81.38 | 81.38 | -4.58% | 705 |
| Apr 8, 2026 | 80.76 | 88.75 | 80.76 | 85.29 | 85.29 | 5.61% | 3,722 |
| Apr 7, 2026 | 80.00 | 84.99 | 78.40 | 80.76 | 80.76 | 0.04% | 1,725 |
| Apr 6, 2026 | 80.00 | 83.50 | 78.00 | 80.73 | 80.73 | -2.52% | 546 |
| Apr 2, 2026 | 76.00 | 83.30 | 76.00 | 82.82 | 82.82 | -1.51% | 586 |
| Apr 1, 2026 | 78.11 | 85.00 | 78.11 | 84.09 | 84.09 | 9.84% | 216 |
| Mar 30, 2026 | 68.20 | 78.90 | 68.20 | 76.56 | 76.56 | -3.24% | 827 |
| Mar 27, 2026 | 85.00 | 88.00 | 78.25 | 79.12 | 79.12 | -3.90% | 7,587 |
| Mar 25, 2026 | 83.88 | 89.00 | 80.30 | 82.33 | 82.33 | -1.85% | 5,553 |
| Mar 24, 2026 | 87.00 | 87.00 | 78.00 | 83.88 | 83.88 | 5.23% | 1,398 |
| Mar 23, 2026 | 86.35 | 89.90 | 79.10 | 79.71 | 79.71 | -7.61% | 8,943 |
| Mar 20, 2026 | 84.00 | 90.00 | 83.04 | 86.28 | 86.28 | 6.49% | 5,609 |
| Mar 19, 2026 | 79.55 | 85.00 | 79.55 | 81.02 | 81.02 | 1.12% | 1,672 |
| Mar 18, 2026 | 79.20 | 83.90 | 79.18 | 80.12 | 80.12 | 1.19% | 1,257 |
| Mar 17, 2026 | 85.00 | 85.00 | 77.05 | 79.18 | 79.18 | -3.76% | 1,304 |
| Mar 16, 2026 | 81.00 | 84.88 | 78.10 | 82.27 | 82.27 | 1.57% | 3,196 |
| Mar 13, 2026 | 88.50 | 88.50 | 79.00 | 81.00 | 81.00 | -4.10% | 3,560 |
| Mar 12, 2026 | 80.00 | 85.00 | 79.95 | 84.46 | 84.46 | 7.72% | 1,763 |
| Mar 11, 2026 | 83.00 | 83.00 | 75.50 | 78.41 | 78.41 | 0.68% | 2,490 |
| Mar 10, 2026 | 75.00 | 85.00 | 75.00 | 77.88 | 77.88 | 3.14% | 3,792 |
| Mar 9, 2026 | 86.62 | 86.62 | 73.01 | 75.51 | 75.51 | -12.33% | 19,273 |
| Mar 6, 2026 | 89.00 | 89.00 | 85.33 | 86.13 | 86.13 | 1.32% | 3,213 |
| Mar 5, 2026 | 90.00 | 90.00 | 84.00 | 85.01 | 85.01 | 0.01% | 3,383 |
| Mar 4, 2026 | 100.00 | 100.00 | 83.40 | 85.00 | 85.00 | -3.02% | 1,992 |
| Mar 2, 2026 | 91.89 | 93.70 | 86.50 | 87.65 | 87.65 | -2.01% | 4,211 |
| Feb 27, 2026 | 90.99 | 91.89 | 88.63 | 89.45 | 89.45 | 1.00% | 305 |
| Feb 26, 2026 | 93.50 | 93.50 | 88.00 | 88.56 | 88.56 | 0.23% | 511 |
| Feb 25, 2026 | 93.50 | 93.50 | 88.15 | 88.36 | 88.36 | 0.02% | 565 |
| Feb 24, 2026 | 93.95 | 93.95 | 88.05 | 88.34 | 88.34 | -3.88% | 1,689 |
| Feb 23, 2026 | 90.00 | 93.00 | 89.00 | 91.91 | 91.91 | -0.28% | 1,428 |
| Feb 20, 2026 | 91.24 | 92.47 | 88.01 | 92.17 | 92.17 | 1.29% | 3,444 |
| Feb 19, 2026 | 94.00 | 96.00 | 91.00 | 91.00 | 91.00 | 1.42% | 1,690 |
| Feb 18, 2026 | 88.88 | 92.90 | 88.88 | 89.73 | 89.73 | 0.96% | 224 |
| Feb 17, 2026 | 89.65 | 92.99 | 86.15 | 88.88 | 88.88 | -3.80% | 10,297 |
| Feb 16, 2026 | 89.86 | 94.99 | 87.00 | 92.39 | 92.39 | 3.83% | 1,656 |
| Feb 13, 2026 | 99.00 | 99.00 | 87.51 | 88.98 | 88.98 | -10.11% | 5,692 |
| Feb 12, 2026 | 110.10 | 110.10 | 96.06 | 98.99 | 98.99 | 3.23% | 5,237 |
| Feb 11, 2026 | 93.79 | 96.00 | 91.06 | 95.89 | 95.89 | 5.30% | 6,347 |
| Feb 10, 2026 | 94.00 | 94.00 | 90.11 | 91.06 | 91.06 | -1.02% | 1,127 |
| Feb 9, 2026 | 90.25 | 93.40 | 90.00 | 92.00 | 92.00 | -1.60% | 1,425 |
| Feb 6, 2026 | 95.95 | 95.95 | 92.15 | 93.50 | 93.50 | 0.02% | 1,354 |
| Feb 5, 2026 | 94.80 | 94.80 | 91.09 | 93.48 | 93.48 | 0.97% | 1,615 |
| Feb 4, 2026 | 93.18 | 94.99 | 91.30 | 92.58 | 92.58 | 1.42% | 971 |
| Feb 3, 2026 | 90.93 | 96.00 | 90.01 | 91.28 | 91.28 | 0.38% | 12,060 |
| Feb 2, 2026 | 98.95 | 98.95 | 89.00 | 90.93 | 90.93 | -6.16% | 1,478 |
| Feb 1, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - | 2 |
| Jan 30, 2026 | 99.90 | 99.90 | 93.20 | 96.90 | 96.90 | 1.68% | 2,951 |
| Jan 29, 2026 | 96.50 | 100.00 | 92.20 | 95.30 | 95.30 | 0.95% | 3,801 |
| Jan 28, 2026 | 86.75 | 105.25 | 86.75 | 94.40 | 94.40 | 6.67% | 7,552 |
| Jan 27, 2026 | 87.55 | 94.85 | 86.00 | 88.50 | 88.50 | -2.43% | 1,609 |
| Jan 23, 2026 | 90.75 | 93.00 | 87.25 | 90.70 | 90.70 | - | 1,222 |
| Jan 22, 2026 | 85.10 | 93.65 | 84.50 | 90.70 | 90.70 | 1.91% | 5,106 |
| Jan 21, 2026 | 92.70 | 92.70 | 85.20 | 89.00 | 89.00 | -3.99% | 6,176 |
| Jan 20, 2026 | 98.00 | 98.00 | 90.15 | 92.70 | 92.70 | -3.84% | 2,331 |
| Jan 19, 2026 | 98.50 | 101.85 | 93.60 | 96.40 | 96.40 | -2.13% | 1,321 |
| Jan 16, 2026 | 103.50 | 103.50 | 98.15 | 98.50 | 98.50 | 0.41% | 1,857 |
| Jan 14, 2026 | 104.70 | 104.70 | 98.10 | 98.10 | 98.10 | -4.76% | 1,629 |
| Jan 13, 2026 | 98.10 | 108.00 | 98.10 | 103.00 | 103.00 | 4.78% | 13,827 |
| Jan 12, 2026 | 102.15 | 105.90 | 96.45 | 98.30 | 98.30 | -5.30% | 8,567 |
| Jan 9, 2026 | 106.00 | 109.95 | 100.00 | 103.80 | 103.80 | -2.08% | 5,943 |
| Jan 8, 2026 | 108.00 | 112.00 | 106.00 | 106.00 | 106.00 | -5.36% | 1,040 |
| Jan 7, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1.68% | 234 |
| Jan 6, 2026 | 112.00 | 112.00 | 107.40 | 110.15 | 110.15 | -0.77% | 145 |
| Jan 5, 2026 | 110.00 | 111.00 | 105.50 | 111.00 | 111.00 | 2.21% | 353 |
| Jan 2, 2026 | 107.00 | 110.50 | 104.30 | 108.60 | 108.60 | 1.50% | 474 |
| Jan 1, 2026 | 107.80 | 111.00 | 107.00 | 107.00 | 107.00 | 0.52% | 2,165 |
| Dec 31, 2025 | 106.00 | 110.00 | 102.00 | 106.45 | 106.45 | -1.44% | 15,801 |
| Dec 30, 2025 | 115.00 | 115.00 | 106.00 | 108.00 | 108.00 | 2.61% | 1,283 |
| Dec 29, 2025 | 106.00 | 109.75 | 103.10 | 105.25 | 105.25 | -1.86% | 1,292 |
| Dec 26, 2025 | 108.00 | 109.00 | 106.30 | 107.25 | 107.25 | -5.21% | 1,686 |
| Dec 24, 2025 | 114.00 | 114.00 | 113.00 | 113.15 | 113.15 | -0.75% | 963 |
| Dec 23, 2025 | 111.80 | 114.00 | 109.00 | 114.00 | 114.00 | 2.70% | 1,351 |
| Dec 22, 2025 | 111.00 | 111.95 | 109.00 | 111.00 | 111.00 | 0.68% | 784 |
| Dec 19, 2025 | 111.20 | 115.50 | 110.00 | 110.25 | 110.25 | -1.83% | 1,178 |
| Dec 18, 2025 | 111.50 | 115.00 | 108.00 | 112.30 | 112.30 | 1.22% | 940 |
| Dec 17, 2025 | 112.75 | 114.85 | 108.00 | 110.95 | 110.95 | -1.11% | 857 |
| Dec 16, 2025 | 111.00 | 117.00 | 108.50 | 112.20 | 112.20 | 1.08% | 2,017 |
| Dec 15, 2025 | 110.40 | 111.00 | 108.00 | 111.00 | 111.00 | 1.69% | 2,860 |
| Dec 12, 2025 | 110.85 | 112.55 | 106.70 | 109.15 | 109.15 | -1.53% | 17,627 |
| Dec 11, 2025 | 110.00 | 112.80 | 109.10 | 110.85 | 110.85 | 1.51% | 10,732 |
| Dec 10, 2025 | 106.80 | 118.60 | 105.50 | 109.20 | 109.20 | 3.61% | 15,775 |
| Dec 9, 2025 | 105.75 | 107.95 | 102.50 | 105.40 | 105.40 | 0.38% | 11,394 |
| Dec 8, 2025 | 108.95 | 108.95 | 104.00 | 105.00 | 105.00 | 0.05% | 11,791 |
| Dec 5, 2025 | 107.95 | 108.00 | 103.00 | 104.95 | 104.95 | -0.38% | 1,005 |
| Dec 4, 2025 | 114.00 | 114.00 | 103.00 | 105.35 | 105.35 | -7.38% | 11,000 |
| Dec 3, 2025 | 109.00 | 114.60 | 109.00 | 113.75 | 113.75 | 3.08% | 1,165 |
| Dec 2, 2025 | 116.00 | 116.00 | 110.00 | 110.35 | 110.35 | -0.94% | 2,923 |