BSE - Delayed Quote INR
Continental Chemicals Limited (CONTCHM.BO)
71.32
+2.32
+(3.36%)
At close: 2:50:12 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 71.89 | 71.89 | 67.66 | 71.32 | 71.32 | 303 |
| May 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 196 |
| May 12, 2025 | 70.34 | 70.34 | 67.00 | 69.00 | 69.00 | 46 |
| May 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 100 |
| May 8, 2025 | 69.00 | 72.39 | 69.00 | 70.00 | 70.00 | 63 |
| May 6, 2025 | 72.60 | 74.09 | 69.00 | 69.00 | 69.00 | 271 |
| May 5, 2025 | 72.60 | 72.60 | 72.00 | 72.02 | 72.02 | 36 |
| Apr 30, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 1 |
| Apr 29, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 1 |
| Apr 25, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 36 |
| Apr 24, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 21 |
| Apr 22, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 1 |
| Apr 15, 2025 | 70.00 | 74.88 | 69.35 | 72.12 | 72.12 | 497 |
| Apr 11, 2025 | 77.90 | 77.90 | 73.00 | 73.00 | 73.00 | 12 |
| Apr 9, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 24 |
| Apr 8, 2025 | 76.06 | 79.99 | 76.06 | 79.99 | 79.99 | 23 |
| Apr 7, 2025 | 80.05 | 80.06 | 80.05 | 80.06 | 80.06 | 93 |
| Apr 4, 2025 | 77.75 | 80.83 | 77.75 | 80.06 | 80.06 | 386 |
| Apr 3, 2025 | 73.76 | 77.00 | 70.08 | 76.99 | 76.99 | 1,316 |
| Apr 2, 2025 | 75.00 | 75.00 | 71.27 | 73.76 | 73.76 | 8 |
| Apr 1, 2025 | 75.00 | 75.00 | 74.63 | 75.00 | 75.00 | 4 |
| Mar 26, 2025 | 75.00 | 75.00 | 71.79 | 75.00 | 75.00 | 1,034 |
| Mar 25, 2025 | 73.82 | 75.79 | 70.13 | 75.56 | 75.56 | 523 |
| Mar 24, 2025 | 70.00 | 73.82 | 70.00 | 73.82 | 73.82 | 395 |
| Mar 21, 2025 | 71.81 | 74.89 | 71.81 | 71.85 | 71.85 | 308 |
| Mar 20, 2025 | 71.81 | 73.92 | 71.81 | 71.81 | 71.81 | 40 |
| Mar 19, 2025 | 75.58 | 75.58 | 70.40 | 70.40 | 70.40 | 724 |
| Mar 18, 2025 | 74.10 | 78.00 | 74.10 | 74.10 | 74.10 | 161 |
| Mar 17, 2025 | 74.10 | 78.00 | 74.10 | 78.00 | 78.00 | 136 |
| Mar 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 10 |
| Mar 12, 2025 | 79.44 | 79.44 | 78.50 | 78.50 | 78.50 | 35 |
| Mar 7, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 211 |
| Mar 5, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 595 |
| Mar 3, 2025 | 79.43 | 83.60 | 79.42 | 83.60 | 83.60 | 42 |
| Feb 27, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 5 |
| Feb 25, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 36 |
| Feb 20, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 100 |
| Feb 19, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 1 |
| Feb 18, 2025 | 83.65 | 83.65 | 80.00 | 83.60 | 83.60 | 203 |
| Feb 17, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 50 |
| Feb 13, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 296 |
| Feb 12, 2025 | 88.50 | 90.00 | 88.50 | 88.50 | 88.50 | 112 |
| Feb 11, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1 |
| Feb 10, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2 |
| Feb 7, 2025 | 93.00 | 93.00 | 88.50 | 88.50 | 88.50 | 87 |
| Feb 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 98 |
| Feb 5, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 13 |
| Feb 4, 2025 | 94.00 | 94.00 | 93.85 | 94.00 | 94.00 | 219 |
| Feb 3, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 33 |
| Feb 1, 2025 | 88.09 | 92.00 | 88.09 | 88.09 | 88.09 | 148 |
| Jan 31, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 20 |
| Jan 30, 2025 | 83.90 | 88.09 | 83.90 | 88.09 | 88.09 | 20 |
| Jan 29, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 2 |
| Jan 28, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 71 |
| Jan 27, 2025 | 84.67 | 84.67 | 84.65 | 84.65 | 84.65 | 106 |
| Jan 23, 2025 | 89.08 | 89.08 | 89.00 | 89.08 | 89.08 | 296 |
| Jan 22, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 147 |
| Jan 21, 2025 | 87.51 | 93.76 | 87.51 | 93.76 | 93.76 | 75 |
| Jan 20, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 205 |
| Jan 16, 2025 | 89.30 | 89.33 | 89.30 | 89.30 | 89.30 | 116 |
| Jan 15, 2025 | 86.03 | 86.03 | 85.08 | 85.08 | 85.08 | 55 |
| Jan 14, 2025 | 84.66 | 85.08 | 84.66 | 85.08 | 85.08 | 6 |
| Jan 13, 2025 | 91.92 | 91.92 | 89.11 | 89.11 | 89.11 | 109 |
| Jan 10, 2025 | 90.25 | 95.00 | 90.25 | 93.80 | 93.80 | 102 |
| Jan 9, 2025 | 96.59 | 99.43 | 94.70 | 95.00 | 95.00 | 264 |
| Jan 8, 2025 | 94.76 | 94.76 | 88.00 | 94.70 | 94.70 | 63 |
| Jan 7, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 61 |
| Jan 6, 2025 | 86.00 | 90.25 | 82.00 | 90.25 | 90.25 | 192 |
| Jan 3, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 295 |
| Jan 2, 2025 | 96.90 | 96.90 | 90.05 | 90.05 | 90.05 | 151 |
| Jan 1, 2025 | 97.52 | 101.80 | 93.00 | 94.11 | 94.11 | 217 |
| Dec 31, 2024 | 99.00 | 101.50 | 92.25 | 97.49 | 97.49 | 592 |
| Dec 30, 2024 | 99.21 | 99.21 | 90.00 | 96.92 | 96.92 | 1,212 |