CONTILI.BO - Contil India Ltd

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20176.336.336.336.336.331
Nov 23, 20176.336.336.336.336.33-
Nov 22, 20176.336.336.336.336.33200
Nov 21, 20176.336.336.336.336.33-
Nov 20, 20176.336.336.336.336.33-
Nov 17, 20176.336.336.336.336.33-
Nov 16, 20176.336.336.336.336.33-
Nov 15, 20176.336.336.336.336.33400
Nov 14, 20175.476.035.476.036.03500
Nov 13, 20175.755.755.755.755.75-
Nov 10, 20175.755.755.755.755.75-
Nov 09, 20175.755.755.755.755.75-
Nov 08, 20175.755.755.755.755.75-
Nov 07, 20175.755.755.755.755.75-
Nov 06, 20175.755.755.755.755.75-
Nov 03, 20175.755.755.755.755.75-
Nov 02, 20175.755.755.755.755.75-
Nov 01, 20175.755.755.755.755.75-
Oct 31, 20175.755.755.755.755.75-
Oct 30, 20175.755.755.755.755.75-
Oct 27, 20175.755.755.755.755.75-
Oct 26, 20175.755.755.755.755.75150
Oct 25, 20176.036.035.675.675.671,500
Oct 24, 20175.755.755.755.755.75100
Oct 23, 20176.356.356.046.046.04400
Oct 18, 20176.686.686.686.686.68-
Oct 17, 20176.686.686.686.686.68-
Oct 16, 20176.686.686.686.686.68-
Oct 13, 20176.686.686.686.686.68200
Oct 12, 20177.037.037.037.037.03-
Oct 11, 20177.037.037.037.037.03-
Oct 10, 20177.037.037.037.037.03-
Oct 09, 20176.857.036.857.037.035,010
Oct 06, 20176.706.706.706.706.70-
Oct 05, 20176.706.706.706.706.70500
Oct 04, 20177.057.057.057.057.052,707
Oct 03, 20177.397.397.057.057.05500
Sep 29, 20177.397.397.397.397.39100
Sep 28, 20177.777.777.777.777.77100
Sep 27, 20178.178.178.178.178.17-
Sep 26, 20178.178.178.178.178.17-
Sep 25, 20178.178.178.178.178.17-
Sep 22, 20178.178.178.178.178.17100
Sep 21, 20178.608.608.608.608.60-
Sep 20, 20178.608.608.608.608.60-
Sep 19, 20170.000.000.000.000.00-
Sep 18, 20170.000.000.000.000.00-
Sep 15, 20179.059.059.059.059.05-
Sep 14, 20179.059.059.059.059.05-
Sep 13, 20179.059.059.059.059.05-
Sep 12, 20179.059.059.059.059.05-
Sep 11, 20179.059.059.059.059.05-
Sep 08, 20179.059.059.059.059.05-
Sep 07, 20179.059.059.059.059.05-
Sep 06, 20179.059.059.059.059.05-
Sep 05, 20179.059.059.059.059.05-
Sep 04, 20179.059.059.059.059.05-
Sep 01, 20179.059.059.059.059.05-
Aug 31, 20179.059.059.059.059.05-
Aug 30, 20179.059.059.059.059.05311
Aug 29, 20178.628.628.628.628.62-
Aug 28, 20178.628.628.628.628.62-
Aug 24, 20170.000.000.000.000.00-
Aug 23, 20170.000.000.000.000.00-
Aug 22, 20178.628.628.628.628.62-
Aug 21, 20178.628.628.628.628.62-
Aug 18, 20178.628.628.628.628.62-
Aug 17, 20178.628.628.628.628.62-
Aug 16, 20178.628.628.628.628.62-
Aug 14, 20178.628.628.628.628.62-
Aug 11, 20178.628.628.628.628.62-
Aug 10, 20178.628.628.628.628.62-
Aug 09, 20178.628.628.628.628.62-
Aug 08, 20178.628.628.628.628.62-
Aug 07, 20178.628.628.628.628.62-
Aug 04, 20178.628.628.628.628.62-
Aug 03, 20178.628.628.628.628.62-
Aug 02, 20178.628.628.628.628.62-
Aug 01, 20178.628.628.628.628.62-
Jul 31, 20178.628.628.628.628.62-
Jul 28, 20178.628.628.628.628.62-
Jul 27, 20178.458.628.458.628.62325
Jul 26, 20178.628.628.628.628.62-
Jul 25, 20178.628.628.628.628.62-
Jul 24, 20178.628.628.628.628.62-
Jul 21, 20178.628.628.628.628.62-
Jul 20, 20178.628.628.628.628.621,000
Jul 19, 20178.468.468.468.468.46-
Jul 18, 20178.468.468.468.468.46-
Jul 17, 20178.468.468.468.468.46-
Jul 14, 20178.468.468.468.468.46-
Jul 13, 20178.468.468.468.468.46-
Jul 12, 20178.468.468.468.468.46-
Jul 11, 20178.468.468.468.468.46150
Jul 10, 20178.638.638.638.638.63-
Jul 07, 20178.638.638.638.638.63-
Jul 06, 20178.858.858.638.638.63500
Jul 05, 20178.808.808.808.808.80500
Jul 04, 20178.858.858.858.858.85-
Jul 03, 20178.858.858.858.858.85-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...