Skip to main content
Continental Securities Limited (BOM:538868)
India flag India · Delayed Price · Currency is INR
14.19
+0.14 (1.00%)
At close: Apr 28, 2026

Continental Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.3914.4513.8314.2014.200.07%15,699
Apr 28, 202613.8614.3413.7414.1914.191.00%6,249
Apr 27, 202614.5114.5113.8014.0514.05-0.78%15,368
Apr 24, 202613.8614.4013.8514.1614.160.93%10,190
Apr 23, 202613.9714.4413.7014.0314.03-1.61%5,751
Apr 22, 202614.0314.4813.9614.2614.26-0.28%14,168
Apr 21, 202613.6514.5013.6514.3014.300.99%11,254
Apr 20, 202614.0514.7314.0514.1614.16-1.32%4,272
Apr 17, 202614.0214.8414.0214.3514.35-0.07%16,668
Apr 16, 202614.4114.9713.7414.3614.361.77%22,579
Apr 15, 202614.1114.6513.4214.1114.110.14%52,530
Apr 13, 202614.7414.7413.1614.0914.09-2.63%48,920
Apr 10, 202614.7414.7413.5214.4714.470.35%19,367
Apr 9, 202614.3214.7914.1114.4214.420.21%42,733
Apr 8, 202614.8014.8014.2114.3914.393.60%23,531
Apr 7, 202615.0015.3513.5013.8913.89-8.26%122,549
Apr 6, 202615.2015.4614.7015.1415.14-0.39%23,098
Apr 2, 202615.3015.3014.5615.2015.20-0.59%23,186
Apr 1, 202614.7515.9514.5515.2915.293.80%33,023
Mar 30, 202613.7916.1013.7914.7314.736.82%63,763
Mar 27, 202615.3015.6813.7013.7913.79-10.51%109,843
Mar 25, 202615.2516.0015.0515.4115.411.12%21,709
Mar 24, 202615.2015.9815.2015.2415.24-0.59%2,894
Mar 23, 202616.2516.2515.0215.3315.33-4.13%37,806
Mar 20, 202615.3616.2015.3615.9915.992.04%45,820
Mar 19, 202615.9916.2415.1815.6715.67-2.00%7,189
Mar 18, 202615.4516.4015.4515.9915.991.46%22,526
Mar 17, 202616.0516.5015.5615.7615.76-6.80%23,505
Mar 16, 202615.1917.4914.1216.9116.9111.32%51,573
Mar 13, 202615.6815.7815.1715.1915.19-3.80%10,400
Mar 12, 202616.2016.2815.4615.7915.79-0.94%33,730
Mar 11, 202616.5016.5015.7115.9415.94-2.33%6,613
Mar 10, 202615.1116.5615.1116.3216.322.26%56,123
Mar 9, 202616.2516.6415.6515.9615.96-1.78%19,965
Mar 6, 202616.8416.8416.2116.2516.251.25%10,118
Mar 5, 202617.4517.4516.0016.0516.05-7.01%25,725
Mar 4, 202616.5017.9815.5017.2617.267.61%226,326
Mar 2, 202614.1117.0014.1116.0416.042.56%85,936
Feb 27, 202615.6816.6515.5015.6415.64-2.80%22,465
Feb 26, 202616.7316.7315.6516.0916.09-1.47%30,622
Feb 25, 202617.0017.0015.5316.3316.332.96%65,802
Feb 24, 202615.6816.4814.5015.8615.861.34%119,754
Feb 23, 202615.6416.2015.2515.6515.650.51%30,773
Feb 20, 202615.1015.6414.7615.5715.573.11%21,929
Feb 19, 202615.0018.0013.8015.1015.10-0.79%129,058
Feb 18, 202615.0015.9515.0015.2215.22-0.65%38,416
Feb 17, 202616.0016.0015.2415.3215.32-2.73%22,879
Feb 16, 202616.5016.5015.2315.7515.750.06%63,197
Feb 13, 202615.0416.4015.0415.7415.743.76%30,693
Feb 12, 202615.5015.5915.0315.1715.170.20%110,527
Feb 11, 202614.8815.5914.8815.1415.140.07%7,784
Feb 10, 202615.4115.4815.0615.1315.130.13%7,496
Feb 9, 202615.2015.6514.9915.1115.11-1.69%52,351
Feb 6, 202615.5015.8014.7515.3715.37-1.16%21,667
Feb 5, 202614.7115.8614.7115.5515.55-0.64%14,441
Feb 4, 202615.0415.8515.0015.6515.652.83%17,044
Feb 3, 202615.6815.8515.0315.2215.220.59%40,845
Feb 2, 202615.4515.7515.0015.1315.13-2.51%25,802
Feb 1, 202615.8915.8915.0615.5215.521.44%4,838
Jan 30, 202615.8516.5015.1215.3015.30-0.91%33,657
Jan 29, 202616.1616.4815.4015.4415.44-3.02%16,535
Jan 28, 202614.7016.1814.7015.9215.921.79%26,522
Jan 27, 202615.4116.4715.3515.6415.64-2.25%15,792
Jan 23, 202616.0116.4515.5316.0016.00-1.90%30,543
Jan 22, 202615.2416.5015.0016.3116.314.89%279,701
Jan 21, 202615.1116.8415.1015.5515.55-1.83%29,620
Jan 20, 202615.0016.1514.0815.8415.847.46%105,085
Jan 19, 202616.2816.2814.6314.7414.74-9.29%159,950
Jan 16, 202617.1717.1716.0016.2516.254.03%166,222
Jan 14, 202614.4415.6213.7715.6215.6210.00%261,298
Jan 13, 202614.7414.7414.1014.2014.20-2.07%64,299
Jan 12, 202614.2014.9014.2014.5014.50-0.62%63,020
Jan 9, 202614.6014.8013.5514.5914.59-22,751
Jan 8, 202615.1715.1714.1514.5914.59-0.68%35,649
Jan 7, 202614.5014.9914.0214.6914.690.62%44,040
Jan 6, 202614.9014.9414.2114.6014.60-1.02%58,373
Jan 5, 202614.3714.9714.1114.7514.75-0.20%24,110
Jan 2, 202614.9415.0014.6514.7814.78-1.00%21,616
Jan 1, 202614.9914.9914.0614.9314.931.84%89,561
Dec 31, 202514.9914.9914.3014.6614.66-0.54%36,092
Dec 30, 202514.1914.9513.3114.7414.745.66%242,042
Dec 29, 202514.4414.4913.5113.9513.95-3.66%74,855
Dec 26, 202514.5014.5013.3314.4814.483.06%163,957
Dec 24, 202513.5014.2413.2014.0514.051.96%33,073
Dec 23, 202513.1013.9813.0513.7813.783.07%44,729
Dec 22, 202512.3113.4812.2513.3713.374.95%23,180
Dec 19, 202512.9712.9711.8112.7412.744.34%20,048
Dec 18, 202512.0812.3511.5112.2112.214.36%31,551
Dec 17, 202512.1412.5911.2011.7011.70-3.62%73,208
Dec 16, 202512.7312.7712.0512.1412.14-2.72%5,886
Dec 15, 202512.4213.1011.7412.4812.482.55%53,477
Dec 12, 202512.2112.9011.7512.1712.17-0.33%19,210
Dec 11, 202511.9212.4511.7012.2112.212.43%12,240
Dec 10, 202512.0312.6710.8711.9211.92-1.24%66,345
Dec 9, 202513.2113.2111.6912.0712.07-4.43%61,718
Dec 8, 202512.3312.9512.3312.6312.633.10%10,860
Dec 5, 202514.2514.2511.9112.2512.25-7.34%60,628
Dec 4, 202513.5013.6012.5613.2213.221.38%17,116
Dec 3, 202513.1013.7712.9313.0413.04-4.19%55,396
Dec 2, 202513.2013.9513.2013.6113.61-0.58%13,897