Continental Seeds & Chemicals Ltd. CONTI
NSE · India · Non-Energy Minerals
INR 37.10+1.75 (+4.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 10.10 | +4.12% | INR 10.15 | INR 10.15 | INR 10.10 | 13.33K |
| 2026-09-30 | INR 9.70 | -4.90% | INR 9.70 | INR 9.70 | INR 9.70 | 10.00K |
| 2026-09-29 | INR 10.20 | 0.00% | INR 10.20 | INR 10.20 | INR 10.20 | 0 |
| 2026-09-28 | INR 10.20 | 0.00% | INR 10.20 | INR 10.20 | INR 10.20 | 0 |
| 2026-09-25 | INR 10.20 | 0.00% | INR 10.20 | INR 10.20 | INR 10.20 | 0 |
| 2026-09-24 | INR 10.20 | 0.00% | INR 10.20 | INR 10.20 | INR 10.20 | 0 |
| 2026-09-23 | INR 10.20 | 0.00% | INR 10.20 | INR 10.20 | INR 10.20 | 0 |
| 2026-09-22 | INR 10.20 | +4.62% | INR 10.20 | INR 10.20 | INR 10.20 | 3.33K |
| 2026-09-21 | INR 9.75 | -2.99% | INR 9.65 | INR 9.75 | INR 9.65 | 10.00K |
| 2026-09-18 | INR 10.05 | -4.74% | INR 10.15 | INR 10.15 | INR 10.05 | 10.00K |
| 2026-09-17 | INR 10.55 | -4.95% | INR 10.55 | INR 10.55 | INR 10.55 | 10.00K |
| 2026-09-16 | INR 11.10 | 0.00% | INR 11.10 | INR 11.10 | INR 11.10 | 0 |
| 2026-09-15 | INR 11.10 | -4.72% | INR 11.10 | INR 11.10 | INR 11.10 | 10.00K |
| 2026-09-14 | INR 11.65 | 0.00% | INR 11.65 | INR 11.65 | INR 11.65 | 0 |
| 2026-09-11 | INR 11.65 | 0.00% | INR 11.65 | INR 11.65 | INR 11.65 | 0 |
| 2026-09-10 | INR 11.65 | 0.00% | INR 11.65 | INR 11.65 | INR 11.65 | 3.33K |
| 2026-09-09 | INR 11.65 | 0.00% | INR 11.65 | INR 11.65 | INR 11.65 | 0 |
| 2026-09-08 | INR 11.65 | 0.00% | INR 11.65 | INR 11.65 | INR 11.65 | 0 |
| 2026-09-07 | INR 11.65 | +4.95% | INR 11.65 | INR 11.65 | INR 11.65 | 3.33K |
| 2026-09-04 | INR 11.10 | 0.00% | INR 11.10 | INR 11.10 | INR 10.95 | 203.31K |
| 2026-09-03 | INR 11.10 | 0.00% | INR 11.10 | INR 11.10 | INR 11.10 | 0 |
| 2026-09-02 | INR 11.10 | -4.72% | INR 11.50 | INR 11.65 | INR 11.10 | 279.97K |
| 2026-09-01 | INR 11.65 | +6.39% | INR 11.20 | INR 11.65 | INR 11.20 | 219.98K |
| 2026-08-31 | INR 10.95 | 0.00% | INR 10.95 | INR 10.95 | INR 10.95 | 0 |
| 2026-08-28 | INR 10.95 | +4.78% | INR 10.50 | INR 10.95 | INR 10.15 | 273.31K |
| 2026-08-27 | INR 10.45 | -5.00% | INR 10.55 | INR 10.55 | INR 10.45 | 10.00K |
| 2026-08-26 | INR 11.00 | -1.79% | INR 11.50 | INR 11.50 | INR 11.00 | 139.99K |
| 2026-08-25 | INR 11.20 | -1.75% | INR 11.45 | INR 11.45 | INR 11.20 | 199.98K |
| 2026-08-24 | INR 11.40 | +2.70% | INR 11.15 | INR 11.55 | INR 11.00 | 209.98K |
| 2026-08-21 | INR 11.10 | 0.00% | INR 11.10 | INR 11.10 | INR 11.10 | 0 |
| 2026-08-20 | INR 11.10 | -4.31% | INR 11.60 | INR 11.60 | INR 11.05 | 20.00K |
| 2026-08-19 | INR 11.60 | +4.98% | INR 11.60 | INR 11.60 | INR 11.60 | 6.67K |
| 2026-08-18 | INR 11.05 | -4.74% | INR 11.05 | INR 11.05 | INR 11.05 | 6.67K |
| 2026-08-17 | INR 11.60 | 0.00% | INR 11.60 | INR 11.60 | INR 11.60 | 0 |
| 2026-08-14 | INR 11.60 | 0.00% | INR 11.60 | INR 11.60 | INR 11.60 | 0 |
| 2026-08-13 | INR 11.60 | +4.98% | INR 11.60 | INR 11.60 | INR 11.60 | 3.33K |
| 2026-08-12 | INR 11.05 | 0.00% | INR 11.05 | INR 11.05 | INR 11.05 | 0 |
| 2026-08-11 | INR 11.05 | 0.00% | INR 11.05 | INR 11.05 | INR 11.05 | 0 |
| 2026-08-10 | INR 11.05 | -4.74% | INR 11.05 | INR 11.05 | INR 11.05 | 3.33K |
| 2026-08-07 | INR 11.60 | 0.00% | INR 11.60 | INR 11.60 | INR 11.60 | 3.33K |
| 2026-08-06 | INR 11.60 | 0.00% | INR 11.60 | INR 11.60 | INR 11.60 | 0 |
| 2026-08-05 | INR 11.60 | 0.00% | INR 11.60 | INR 11.60 | INR 11.60 | 0 |
| 2026-08-04 | INR 11.60 | +4.98% | INR 10.50 | INR 11.60 | INR 10.50 | 6.67K |
| 2026-08-03 | INR 11.05 | 0.00% | INR 11.05 | INR 11.05 | INR 11.05 | 0 |
| 2026-07-31 | INR 11.05 | 0.00% | INR 11.05 | INR 11.05 | INR 11.05 | 0 |
| 2026-07-30 | INR 11.05 | 0.00% | INR 11.05 | INR 11.05 | INR 11.05 | 0 |
| 2026-07-29 | INR 11.05 | +4.74% | INR 11.05 | INR 11.05 | INR 11.05 | 3.33K |
| 2026-07-28 | INR 10.55 | +0.96% | INR 10.55 | INR 10.55 | INR 10.55 | 3.33K |
| 2026-07-27 | INR 10.45 | 0.00% | INR 10.45 | INR 10.45 | INR 10.45 | 3.33K |
| 2026-07-24 | INR 10.45 | -4.13% | INR 10.90 | INR 10.90 | INR 10.45 | 10.00K |
| 2026-07-23 | INR 10.90 | 0.00% | INR 10.90 | INR 10.90 | INR 10.90 | 0 |
| 2026-07-22 | INR 10.90 | +0.46% | INR 10.35 | INR 10.90 | INR 10.35 | 6.67K |
| 2026-07-21 | INR 10.85 | +4.83% | INR 10.85 | INR 10.85 | INR 10.85 | 3.33K |
| 2026-07-20 | INR 10.35 | 0.00% | INR 10.35 | INR 10.35 | INR 10.35 | 0 |
| 2026-07-17 | INR 10.35 | -4.61% | INR 10.35 | INR 10.35 | INR 10.35 | 6.67K |
| 2026-07-16 | INR 10.85 | -4.82% | INR 10.85 | INR 10.85 | INR 10.85 | 6.67K |
| 2026-07-15 | INR 11.40 | 0.00% | INR 11.40 | INR 11.40 | INR 11.40 | 0 |
| 2026-07-14 | INR 11.40 | 0.00% | INR 11.40 | INR 11.40 | INR 11.40 | 0 |
| 2026-07-13 | INR 11.40 | -4.20% | INR 11.90 | INR 11.90 | INR 11.40 | 6.67K |
| 2026-07-10 | INR 11.90 | 0.00% | INR 11.90 | INR 11.90 | INR 11.90 | 0 |
| 2026-07-09 | INR 11.90 | +4.85% | INR 11.90 | INR 11.90 | INR 11.90 | 3.33K |
| 2026-07-08 | INR 11.35 | -3.81% | INR 11.25 | INR 11.35 | INR 11.25 | 10.00K |
| 2026-07-07 | INR 11.80 | 0.00% | INR 11.80 | INR 11.80 | INR 11.80 | 0 |
| 2026-07-06 | INR 11.80 | 0.00% | INR 11.80 | INR 11.80 | INR 11.80 | 0 |
| 2026-07-03 | INR 11.80 | 0.00% | INR 11.80 | INR 11.80 | INR 11.80 | 0 |
| 2026-07-02 | INR 11.80 | -2.07% | INR 11.80 | INR 11.80 | INR 11.80 | 3.33K |
| 2026-07-01 | INR 12.05 | 0.00% | INR 12.05 | INR 12.05 | INR 12.05 | 0 |
| 2026-06-30 | INR 12.05 | -2.03% | INR 12.90 | INR 12.90 | INR 12.05 | 10.00K |
| 2026-06-29 | INR 12.30 | +4.68% | INR 11.25 | INR 12.30 | INR 11.25 | 20.00K |
| 2026-06-26 | INR 11.75 | 0.00% | INR 11.75 | INR 11.75 | INR 11.75 | 0 |
| 2026-06-25 | INR 11.75 | 0.00% | INR 11.75 | INR 11.75 | INR 11.75 | 3.33K |
| 2026-06-24 | INR 11.75 | -4.86% | INR 11.75 | INR 11.75 | INR 11.75 | 3.33K |
| 2026-06-23 | INR 12.35 | 0.00% | INR 12.35 | INR 12.35 | INR 12.35 | 0 |
| 2026-06-22 | INR 12.35 | -5.00% | INR 12.50 | INR 12.50 | INR 12.35 | 6.67K |
| 2026-06-19 | INR 13.00 | 0.00% | INR 13.00 | INR 13.00 | INR 13.00 | 0 |
| 2026-06-18 | INR 13.00 | +3.59% | INR 12.55 | INR 13.00 | INR 12.05 | 13.33K |
| 2026-06-17 | INR 12.55 | 0.00% | INR 12.55 | INR 12.55 | INR 12.55 | 0 |
| 2026-06-16 | INR 12.55 | 0.00% | INR 12.55 | INR 12.55 | INR 12.55 | 0 |
| 2026-06-15 | INR 12.55 | 0.00% | INR 12.55 | INR 12.55 | INR 12.55 | 0 |
| 2026-06-12 | INR 12.55 | 0.00% | INR 12.55 | INR 12.55 | INR 12.55 | 0 |
| 2026-06-11 | INR 12.55 | 0.00% | INR 12.55 | INR 12.55 | INR 12.55 | 0 |
| 2026-06-10 | INR 12.55 | 0.00% | INR 12.55 | INR 12.55 | INR 12.55 | 0 |
| 2026-06-09 | INR 12.55 | 0.00% | INR 12.55 | INR 12.55 | INR 12.55 | 0 |
| 2026-06-08 | INR 12.55 | -4.92% | INR 12.55 | INR 12.55 | INR 12.55 | 10.00K |
| 2026-06-05 | INR 13.20 | 0.00% | INR 13.20 | INR 13.20 | INR 13.20 | 0 |
| 2026-06-04 | INR 13.20 | 0.00% | INR 13.20 | INR 13.20 | INR 13.20 | 0 |
| 2026-06-03 | INR 13.20 | 0.00% | INR 13.20 | INR 13.20 | INR 13.20 | 0 |
| 2026-06-02 | INR 13.20 | 0.00% | INR 13.20 | INR 13.20 | INR 13.20 | 0 |
| 2026-06-01 | INR 13.20 | 0.00% | INR 13.20 | INR 13.20 | INR 13.20 | 0 |
| 2026-05-29 | INR 13.20 | 0.00% | INR 13.20 | INR 13.20 | INR 13.20 | 0 |