Cont. Securities

Continental Securities Ltd Historical Data

NSEBSE

₹12.82

(-4.97%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	15.88	16.48	15.2	16.32	291	45,20,320	2,00,234
19-Sep-2025	16.9	16.9	15.9	16.45	166	16,86,965	70,316
22-Sep-2025	16.05	16.78	16.05	16.47	169	29,64,849	1,70,345
23-Sep-2025	16.8	16.8	15.86	16.65	228	45,89,346	2,55,934
24-Sep-2025	16.21	16.47	15.25	15.59	244	12,34,580	59,988
25-Sep-2025	15.55	15.89	14.05	14.19	641	36,56,355	1,77,911
26-Sep-2025	15.28	15.28	13.5	14.23	196	4,27,784	18,840
29-Sep-2025	14.84	14.84	12.88	14.4	253	11,05,790	51,248
30-Sep-2025	14.05	14.71	13.01	13.16	362	10,78,500	47,818
01-Oct-2025	13.01	13.81	12.75	13.73	295	17,52,933	72,821
03-Oct-2025	13.79	14.41	13.79	14.39	156	4,52,727	20,703
06-Oct-2025	14.03	15.1	14	15.04	191	13,70,700	68,601
07-Oct-2025	15.12	15.31	14.36	14.49	192	5,79,037	32,133
08-Oct-2025	14.92	15	14.12	14.78	189	12,39,676	73,252
09-Oct-2025	14.6	15.51	14.3	15.19	199	6,55,827	39,153
10-Oct-2025	15.19	15.9	14.8	15.56	178	11,47,938	52,503
13-Oct-2025	15.5	16	15.02	15.72	200	27,32,585	1,33,169
14-Oct-2025	15.23	15.92	14.94	14.94	188	14,72,111	91,749
15-Oct-2025	14.2	14.2	14.2	14.2	118	3,57,669	25,188
16-Oct-2025	13.49	13.49	13.49	13.49	209	8,07,174	59,835
17-Oct-2025	12.82	13.86	12.82	12.82	414	25,54,736	1,27,284

Cont. Securities: Related NEWS

No Record Found

Invest wise with Expert advice