Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Confidence Petroleum India Limited (CONFIPET.BO)

51.55
-0.18
(-0.35%)
At close: 3:40:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202551.1252.5351.1251.5551.5525,472
Apr 30, 202553.6553.6551.5551.7351.7361,153
Apr 29, 202554.6054.8753.5953.6953.6951,593
Apr 28, 202553.5154.8053.0853.8753.8748,269
Apr 25, 202556.9956.9953.3054.0354.0333,404
Apr 24, 202556.0056.9955.7755.9255.9243,925
Apr 23, 202558.0058.2155.5556.1756.1765,508
Apr 22, 202556.5958.1155.8657.5657.5688,839
Apr 21, 202556.0056.8455.2656.5956.5936,146
Apr 17, 202555.7256.9754.6255.0555.05123,184
Apr 16, 202554.8657.3254.4755.7655.76204,669
Apr 15, 202552.0053.7051.9853.4253.4221,745
Apr 11, 202553.7953.7950.1951.6851.6853,870
Apr 9, 202551.0051.0048.6549.4349.4338,492
Apr 8, 202549.6151.2449.2550.3950.3926,432
Apr 7, 202544.7648.9644.7648.6148.61101,619
Apr 4, 202555.9955.9949.9750.3150.3145,522
Apr 3, 202550.1054.4750.1053.6053.60129,868
Apr 2, 202551.4851.4849.0050.8750.8742,031
Apr 1, 202546.9851.0946.9450.6850.68179,214
Mar 28, 202547.2650.7446.5046.9746.97181,117
Mar 27, 202547.7949.6746.9047.8747.87142,165
Mar 26, 202550.0550.6547.4047.7447.74183,191
Mar 25, 202552.7452.7449.7650.0550.0568,452
Mar 24, 202551.8153.3951.4051.7151.71176,176
Mar 21, 202551.0852.2150.6051.5951.59112,583
Mar 20, 202550.9951.9949.9050.0250.0283,034
Mar 19, 202548.8850.8048.8850.6750.67125,702
Mar 18, 202546.9748.9946.9748.2948.2959,917
Mar 17, 202549.0149.4946.0146.4946.4993,070
Mar 13, 202549.6950.4648.5748.7748.7788,440
Mar 12, 202550.8651.3449.4049.4849.4856,942
Mar 11, 202550.5551.2649.5050.5750.5778,125
Mar 10, 202553.4453.5250.7551.0051.0028,478
Mar 7, 202554.5455.1052.8053.2953.2967,019
Mar 6, 202552.5154.5452.0553.5053.5086,784
Mar 5, 202550.3551.7449.2751.4451.44138,628
Mar 4, 202549.3051.0049.0049.3649.36107,508
Mar 3, 202552.3153.6949.0050.2450.24150,027
Feb 28, 202555.0155.4252.3352.8552.85101,498
Feb 27, 202558.8458.8455.1055.5955.5958,255
Feb 25, 202559.5059.5057.1757.4757.4740,048
Feb 24, 202559.5559.9258.0458.4058.4025,945
Feb 21, 202562.5062.5059.6760.2360.2314,688
Feb 20, 202560.0061.1959.9060.3460.3420,111
Feb 19, 202557.2160.5357.2159.3559.3532,249
Feb 18, 202558.7559.9957.9058.3158.3151,975
Feb 17, 202560.7561.0958.2158.5658.5627,839
Feb 14, 202564.0064.0059.2161.3461.3493,079
Feb 13, 202560.6165.9960.6164.1464.14135,930
Feb 12, 202563.0063.0057.6360.6160.6187,303
Feb 11, 202565.0665.8961.8862.2562.2537,551
Feb 10, 202567.7667.7665.5465.8265.8252,008
Feb 7, 202568.9969.2266.9367.4367.4338,057
Feb 6, 202566.7568.4266.7567.8667.8623,964
Feb 5, 202568.3168.9767.5267.7367.7310,742
Feb 4, 202569.2569.2566.9767.1567.159,720
Feb 3, 202566.2667.9966.2666.7066.7036,698
Feb 1, 202569.4769.7266.3967.1867.1836,755
Jan 31, 202569.4069.5068.0168.5668.5633,719
Jan 30, 202570.3570.3568.2868.5468.5413,260
Jan 29, 202568.9969.6968.1068.9668.9622,043
Jan 28, 202567.6669.3365.6767.7867.7843,567
Jan 27, 202569.6969.6967.6267.8967.8926,016
Jan 24, 202571.4971.7769.1269.4969.4928,294
Jan 23, 202572.4973.7270.5171.1471.1420,052
Jan 22, 202573.0173.3070.5071.1071.1039,830
Jan 21, 202574.9975.7272.6873.5773.5719,518
Jan 20, 202573.5076.1872.5175.2575.2590,285
Jan 17, 202569.6074.6969.0673.1473.1493,258
Jan 16, 202570.2570.9969.5569.8369.8315,439
Jan 15, 202570.3770.3768.6068.8768.8722,631
Jan 14, 202568.5069.4766.5369.0669.0619,013
Jan 13, 202568.3769.4965.4066.6566.65110,233
Jan 10, 202572.5072.9969.4069.7869.7854,537
Jan 9, 202573.9974.2772.4173.1373.1323,709
Jan 8, 202575.2775.2772.7274.0774.0716,810
Jan 7, 202571.8176.5071.8073.7973.7957,680
Jan 6, 202576.3777.2871.8072.1172.1125,530
Jan 3, 202574.5477.0374.5476.3776.3764,783
Jan 2, 202572.9977.2072.5876.6576.65123,929
Jan 1, 202570.0373.4069.7972.9172.9176,720
Dec 31, 202471.0571.0568.9070.0370.0380,812
Dec 30, 202473.0073.2670.5870.8770.8735,673
Dec 27, 202471.1873.6069.8172.5072.5078,082
Dec 26, 202473.5073.5070.9171.1871.1822,522
Dec 24, 202470.7174.1970.7171.6071.6052,842
Dec 23, 202470.6474.0670.6471.8871.8854,107
Dec 20, 202472.1773.5971.6072.1172.1163,384
Dec 19, 202472.5074.5272.1972.9372.9373,664
Dec 18, 202477.0777.0773.7573.9773.9793,525
Dec 17, 202478.0078.0076.0277.0777.0758,537
Dec 16, 202476.7678.3976.7677.0177.0151,631
Dec 13, 202478.3078.9176.6177.1277.1228,016
Dec 12, 202480.2082.6478.8179.1079.1058,154
Dec 11, 202484.0084.0081.0081.7381.7366,492
Dec 10, 202477.5883.9577.5882.7782.77156,542
Dec 9, 202478.5079.1977.4177.7377.7354,362
Dec 6, 202478.6478.9177.0878.6078.6011,088
Dec 5, 202476.0178.7575.7577.1077.1024,168
Dec 4, 202478.7579.4477.1577.2577.2546,322
Dec 3, 202478.1178.7977.4677.8077.8048,609
Dec 2, 202475.2179.2174.2577.1977.1941,257
Nov 29, 202476.7376.8774.9075.1275.1249,254
Nov 28, 202474.3077.2974.3076.3376.3323,049
Nov 27, 202473.0875.8972.4675.0575.0526,106
Nov 26, 202472.6874.0071.4573.0873.0858,984
Nov 25, 202469.0671.9968.5271.6771.67116,943
Nov 22, 202466.9968.9565.8367.4767.4777,920
Nov 21, 202469.0769.6166.0166.3466.3460,775
Nov 19, 202469.8070.6468.0669.0669.0665,498
Nov 18, 202469.9970.2067.0067.4567.4531,302
Nov 14, 202470.8571.4569.0069.2969.2936,440
Nov 13, 202474.0074.8670.6170.8570.85105,674
Nov 12, 202475.0077.4974.6075.1075.1076,931
Nov 11, 202475.0276.6975.0275.4075.4047,439
Nov 8, 202478.4978.4976.0076.1676.1664,234
Nov 7, 202478.5078.9577.2377.5677.5649,822
Nov 6, 202477.9978.6777.2677.8877.8847,098
Nov 4, 202479.0079.0076.8077.2777.2741,487
Nov 1, 202477.8779.9077.8778.8978.8922,750
Oct 31, 202479.9580.3077.6577.8777.8798,527
Oct 29, 202478.0079.7976.8479.3979.3985,389
Oct 28, 202478.6378.8976.0377.7377.7370,061
Oct 25, 202479.7079.7276.5077.1877.1833,139
Oct 24, 202480.8982.6079.7380.3080.3077,246
Oct 23, 202479.0083.9075.5781.2381.23162,807
Oct 22, 202479.5580.0076.7478.1378.13150,218
Oct 21, 202480.9981.6779.2279.5579.5574,360
Oct 18, 202481.2081.5079.8081.0381.0329,866
Oct 17, 202481.7084.1380.6081.7081.7073,687
Oct 16, 202481.7083.5481.7082.1982.1935,084
Oct 15, 202485.7485.7481.9582.0382.0330,118
Oct 14, 202482.0085.7581.5083.8083.80112,741
Oct 11, 202481.5582.1081.1181.4581.4550,831
Oct 10, 202481.1183.2781.1181.6681.6631,833
Oct 9, 202483.4583.4581.8682.0782.0751,544
Oct 8, 202479.9081.9878.5181.5381.5394,614
Oct 7, 202483.0183.5478.1879.4979.4965,463
Oct 4, 202482.5385.0080.8182.6882.68167,889
Oct 3, 202482.1685.0582.1682.5282.52127,058
Oct 1, 202488.0088.0083.6484.2584.25133,001
Sep 30, 202487.5087.8885.2986.4086.4060,649
Sep 27, 202489.9989.9987.0487.6287.6291,443
Sep 26, 202488.3989.7588.0088.3988.3955,967
Sep 25, 202487.5189.8386.2286.8486.8479,900
Sep 24, 202492.8392.8388.0088.3688.3664,081
Sep 23, 2024 0.1 Dividend
Sep 23, 202491.9194.6691.8592.2092.20202,404
Sep 20, 202491.3192.9490.9092.0591.9572,173
Sep 19, 202495.8796.6589.7291.1091.00263,123
Sep 18, 202495.3098.5093.7495.2195.11982,364
Sep 17, 202491.5095.5087.8293.6993.59942,756
Sep 16, 202491.5094.1690.7591.1391.03162,186
Sep 13, 202488.5091.1887.5090.6490.54195,897
Sep 12, 202487.5588.9086.0287.4087.31117,478
Sep 11, 202486.0690.5886.0686.7786.68121,066
Sep 10, 202486.1188.1586.1186.5386.4486,248
Sep 9, 202486.5687.7684.7487.1987.10151,647
Sep 6, 202489.0089.2286.6087.1287.0347,500
Sep 5, 202488.5390.6088.3388.6288.5280,228
Sep 4, 202487.3190.1287.3188.5388.4338,307
Sep 3, 202488.0090.8486.8889.0588.95112,466
Sep 2, 202490.0890.0987.3988.0387.9370,456
Aug 30, 202488.7091.2086.0390.1090.00213,586
Aug 29, 202490.3890.6087.5788.1588.05146,958
Aug 28, 202489.6493.0588.2289.6589.55338,002
Aug 26, 202487.5090.4085.3389.8589.75452,373
Aug 23, 202485.7087.5584.2486.9486.85161,038
Aug 22, 202483.1086.0983.1084.9184.8223,996
Aug 21, 202485.4585.4584.0684.5084.4182,437
Aug 20, 202486.4586.9383.9385.4985.4058,115
Aug 19, 202481.5085.3581.3085.0784.9874,782
Aug 16, 202481.1081.9380.7481.5081.41330,783
Aug 14, 202484.0084.0080.5380.9380.84117,282
Aug 13, 202481.5083.3581.1081.4581.3641,200
Aug 12, 202483.4383.4381.1581.6181.5281,169
Aug 9, 202486.0086.4683.0083.4383.34210,234
Aug 8, 202488.8389.7486.5687.9587.8598,077
Aug 7, 202487.4089.7783.6087.4487.35118,153
Aug 6, 202484.5386.9182.8183.9183.8279,047
Aug 5, 202485.5986.2382.3783.9683.87327,723
Aug 2, 202486.0188.8586.0188.5988.4979,560
Aug 1, 202488.2290.6987.5687.9587.85145,376
Jul 31, 202490.4990.4988.0488.3588.25194,233
Jul 30, 202487.0692.0087.0689.1389.03162,142
Jul 29, 202489.2590.5487.2987.6487.54123,451
Jul 26, 202493.4493.4588.1088.9988.89630,675
Jul 25, 202481.8394.9780.2493.4593.351,103,834
Jul 24, 202480.6581.9580.6581.0880.9995,394
Jul 23, 202483.1184.4077.6080.6580.56348,475
Jul 22, 202478.9882.0978.1981.9081.8195,819
Jul 19, 202481.7681.7678.6979.0378.94123,159
Jul 18, 202483.8384.1481.2581.3881.2953,762
Jul 16, 202482.9085.2082.7383.5083.41115,822
Jul 15, 202482.3083.0080.4582.5982.5064,156
Jul 12, 202481.2082.4980.5980.6980.6064,500
Jul 11, 202481.0083.2180.4181.6481.55148,833
Jul 10, 202482.1882.1879.3480.1480.0540,718
Jul 9, 202480.2083.5280.2081.0880.9965,624
Jul 8, 202483.4983.4980.5580.8180.7247,779
Jul 5, 202482.8183.9081.5081.6781.58154,904
Jul 4, 202483.7584.3982.4082.6082.5134,946
Jul 3, 202481.1484.6381.1483.5683.47113,795
Jul 2, 202481.0081.5780.3080.8880.79132,581
Jul 1, 202481.9981.9980.4180.8980.8061,185
Jun 28, 202482.6482.6480.7081.4981.4045,384
Jun 27, 202483.0083.0080.0181.0680.97123,627
Jun 26, 202482.4083.7781.9482.0181.9286,326
Jun 25, 202483.3184.8283.0183.2083.1187,656
Jun 24, 202484.3186.2082.3084.1684.07176,198
Jun 21, 202482.8286.4981.7384.4084.31170,540
Jun 20, 202481.0683.0081.0581.8981.80127,154
Jun 19, 202482.8783.0081.0081.6081.5141,317
Jun 18, 202483.1084.9081.5382.8382.7491,425
Jun 14, 202484.0084.9082.6082.7682.67174,624
Jun 13, 202482.1583.8181.8182.4782.3862,208
Jun 12, 202482.0083.9881.6082.6482.55221,049
Jun 11, 202481.3982.2580.2581.3581.26141,282
Jun 10, 202478.5083.5077.9480.8180.72408,690
Jun 7, 202477.2478.5075.9377.3777.29219,273
Jun 6, 202476.2078.6375.3077.0076.9258,345
Jun 5, 202472.0075.1570.2074.7874.70185,993
Jun 4, 202478.4978.4962.6570.3670.28512,094
Jun 3, 202483.3684.9077.5478.3178.22472,468
May 31, 202482.2783.5280.5981.7281.63167,842
May 30, 202485.7085.7082.6082.9682.8726,921
May 29, 202487.4087.4084.3084.7084.6127,011
May 28, 202486.9986.9984.7184.9184.8239,958
May 27, 202486.9887.8085.5085.6885.59129,373
May 24, 202487.6687.8986.2586.5486.45153,988
May 23, 202490.8990.8987.4587.7187.6148,454
May 22, 202489.8490.7588.0690.0089.90170,186
May 21, 202485.6191.3585.6189.1289.02182,967
May 17, 202484.0184.5583.5083.7083.6138,545
May 16, 202484.5185.3883.7583.9983.9055,282
May 15, 202486.3486.7084.0884.3784.2842,096
May 14, 202486.8086.8084.3684.7084.61116,516
May 13, 202485.7986.8583.5586.0085.91110,843
May 10, 202486.8986.8983.1785.7985.70122,729
May 9, 202488.6689.2185.1985.7185.6246,254
May 8, 202485.1589.9085.1589.0388.93116,094
May 7, 202487.7187.8985.2486.3986.3093,314
May 6, 202489.0189.3086.5687.6487.5465,942
May 3, 202490.5990.5987.6188.6388.53159,909
May 2, 202489.9490.3389.1089.8289.7239,571