Skip to main content
Contil India Limited (BOM:531067)
India flag India · Delayed Price · Currency is INR
27.55
-0.35 (-1.25%)
At close: Apr 28, 2026

Contil India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.5527.8926.1626.7226.72-3.01%2,812
Apr 28, 202627.8227.8227.3027.5527.55-1.25%1,290
Apr 27, 202628.9928.9927.5027.9027.900.22%8,988
Apr 24, 202629.9329.9327.8027.8427.84-1.97%3,255
Apr 23, 202629.9929.9928.3128.4028.40-3.66%4,210
Apr 22, 202629.7929.9828.1129.4829.480.48%6,288
Apr 21, 202629.9929.9928.0029.3429.34-2.07%10,417
Apr 20, 202627.6130.0027.6129.9629.968.51%10,475
Apr 17, 202629.7029.7027.5127.6127.61-2.44%5,412
Apr 16, 202628.9928.9928.0028.3028.30-1.22%9,071
Apr 15, 202629.4030.2528.2628.6528.65-2.95%13,070
Apr 13, 202631.0031.0029.0029.5229.524.13%10,891
Apr 10, 202629.0031.8827.0028.3528.35-0.70%14,640
Apr 9, 202627.9529.6026.7528.5528.552.07%7,946
Apr 8, 202629.0029.0027.5027.9727.97-1.76%6,430
Apr 7, 202629.0029.0028.0528.4728.47-2.53%1,732
Apr 6, 202629.5729.5727.7529.2129.210.65%4,908
Apr 2, 202628.1929.4026.7029.0229.026.03%12,826
Apr 1, 202626.7927.7225.7027.3727.373.32%7,382
Mar 30, 202624.5027.0224.5026.4926.490.34%6,095
Mar 27, 202624.5527.0524.5526.4026.400.27%8,955
Mar 25, 202626.8927.1225.1226.3326.33-2.95%46,004
Mar 24, 202625.6027.6025.1027.1327.138.04%17,283
Mar 23, 202625.0026.0024.7525.1125.11-2.45%10,569
Mar 20, 202627.8027.8025.3025.7425.740.47%12,026
Mar 19, 202626.6526.6525.3025.6225.62-1.69%11,625
Mar 18, 202626.9027.0025.2526.0626.06-0.76%16,632
Mar 17, 202626.8426.8425.5526.2626.261.23%11,357
Mar 16, 202626.2026.4024.8025.9425.94-0.50%12,339
Mar 13, 202626.0026.0924.8026.0726.07-0.27%7,693
Mar 12, 202625.2526.7025.1326.1426.14-0.31%13,105
Mar 11, 202627.9527.9525.4026.2226.220.96%12,917
Mar 10, 202628.0028.0025.4225.9725.971.80%11,389
Mar 9, 202625.4925.9224.1725.5125.51-2.11%12,511
Mar 6, 202627.7027.7025.5026.0626.06-0.65%10,148
Mar 5, 202624.9927.2024.9926.2326.234.50%6,468
Mar 4, 202624.7525.1523.0025.1025.10-0.55%8,017
Mar 2, 202626.0526.0524.1125.2425.24-3.11%6,877
Feb 27, 202626.9926.9924.9026.0526.052.36%1,822
Feb 26, 202624.8326.3924.7025.4525.450.43%5,253
Feb 25, 202624.7026.9924.0025.3425.34-0.35%5,389
Feb 24, 202624.0026.3024.0025.4325.436.00%10,730
Feb 23, 202624.5324.5322.7523.9923.997.43%4,850
Feb 20, 202621.9922.7021.4022.3322.331.55%5,241
Feb 19, 202621.2522.5521.2521.9921.996.49%6,633
Feb 18, 202622.4922.7520.2520.6520.65-5.97%14,622
Feb 17, 202621.9921.9921.0021.9621.96-0.14%1,073
Feb 16, 202622.7522.7519.4021.9921.992.04%6,749
Feb 13, 202621.5021.6021.5021.5521.553.26%916
Feb 12, 202620.9922.0020.8020.8720.87-0.48%6,041
Feb 11, 202621.4921.4920.2020.9720.97-0.10%2,883
Feb 10, 202619.2121.0019.2120.9920.993.81%8,533
Feb 9, 202620.3820.5019.5820.2220.22-0.79%2,061
Feb 6, 202620.6020.6020.0020.3820.38-1.07%550
Feb 5, 202620.0021.2220.0020.6020.601.38%2,216
Feb 4, 202620.5020.8319.9220.3220.32-2.26%5,652
Feb 3, 202620.5920.9119.8120.7920.79-0.29%12,747
Feb 2, 202621.6521.6520.4820.8520.85-3.25%15,527
Feb 1, 202621.6521.6520.7121.5521.554.11%1,913
Jan 30, 202620.0820.9020.0820.7020.703.09%8,465
Jan 29, 202621.0021.1020.0120.0820.08-4.38%1,485
Jan 28, 202620.1021.6020.0021.0021.001.06%3,035
Jan 27, 202620.9120.9719.8720.7820.78-0.62%3,379
Jan 23, 202621.9821.9820.1420.9120.91-1.37%6,105
Jan 22, 202621.4121.4120.9721.2021.20-0.98%359
Jan 21, 202621.0522.6420.9721.4121.41-2.99%3,979
Jan 20, 202624.2024.2021.9622.0722.07-4.46%6,365
Jan 19, 202622.8923.9022.8023.1023.100.43%2,547
Jan 16, 202623.6723.6723.0023.0023.00-3.40%2,320
Jan 14, 202624.3224.3223.1323.8123.81-2.14%1,482
Jan 13, 202623.8024.5022.6124.3324.332.23%3,569
Jan 12, 202624.1924.1923.7523.8023.802.99%1,919
Jan 9, 202625.0925.0923.0923.1123.11-4.82%983
Jan 8, 202625.2125.2124.2524.2824.28-3.69%266
Jan 7, 202625.2225.2224.4925.2125.21-0.16%1,640
Jan 6, 202625.0025.5024.5125.2525.25-2.13%892
Jan 5, 202623.7125.9423.7125.8025.803.41%3,396
Jan 2, 202624.0525.3924.0524.9524.95-0.83%971
Jan 1, 202625.1925.1924.0525.1625.160.16%681
Dec 31, 202524.7325.1723.9025.1225.124.54%1,603
Dec 30, 202524.3025.2823.8524.0324.03-1.40%2,130
Dec 29, 202523.8125.3023.8124.3724.37-2.52%8,170
Dec 26, 202525.9026.1424.7025.0025.00-3.66%1,525
Dec 24, 202526.9926.9925.3525.9525.95-2.74%9,552
Dec 23, 202526.0026.8525.0626.6826.681.21%1,422
Dec 22, 202527.2027.2026.3626.3626.36-0.49%43
Dec 19, 202526.6426.6426.0026.4926.492.08%694
Dec 18, 202527.0427.0425.5125.9525.950.74%3,920
Dec 17, 202527.9827.9825.4525.7625.76-3.81%3,917
Dec 16, 202527.9527.9926.6026.7826.78-4.32%3,509
Dec 15, 202528.1028.1026.7627.9927.99-0.39%1,548
Dec 12, 202527.1928.1026.7328.1028.101.30%1,369
Dec 11, 202527.9927.9926.0827.7427.741.09%3,310
Dec 10, 202528.0228.0226.0227.4427.441.03%1,663
Dec 9, 202528.0528.0526.6227.1627.16-3.07%1,365
Dec 8, 202528.9328.9327.4928.0228.02-3.15%1,277
Dec 5, 202529.0029.0027.2028.9328.931.08%4,650
Dec 4, 202528.3529.6327.4128.6228.621.31%3,208
Dec 3, 202528.2028.9326.8228.2528.250.07%8,097
Dec 2, 202528.3028.3026.9328.2328.23-0.21%3,150