Confidence Petroleum India Limited - CONFIPET.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40.15	40.9	40.9	41.38	39.7	597,617
November 06, 2025	41.01	40.34	40.34	41.4	40	541,996
November 04, 2025	41.59	41.32	41.32	42.3	41.05	392,344
November 03, 2025	41.56	41.59	41.59	41.94	41.25	332,772
October 31, 2025	42.37	41.65	41.65	42.55	41.48	326,752
October 30, 2025	42.26	42.17	42.17	42.96	41.99	480,137
October 29, 2025	41.69	42.27	42.27	42.55	41.26	409,219
October 28, 2025	41	41.69	41.69	42.6	40.75	455,336
October 27, 2025	41.23	41.05	41.05	41.5	40.71	347,533
October 24, 2025	42.38	41.24	41.24	42.38	41.06	464,517
October 23, 2025	42	42.3	42.3	42.66	42	378,002
October 21, 2025	41.23	41.98	41.98	42.5	41.15	324,040
October 20, 2025	40.31	41.02	41.02	41.25	40.07	527,000
October 17, 2025	41.19	40.49	40.49	41.81	40.3	1.13M
October 16, 2025	41.29	41.19	41.19	41.62	41.09	382,145
October 15, 2025	41.8	41.08	41.08	41.85	40.93	690,394
October 14, 2025	42.4	41.24	41.24	42.59	41.21	615,387
October 13, 2025	42	42.19	42.19	42.77	42	726,378
October 10, 2025	42.25	42.77	42.77	43.14	41.74	750,190
October 09, 2025	44.93	42.24	42.24	44.95	42.01	2.38M
October 08, 2025	46	44.57	44.57	46.21	44.31	1.46M
October 07, 2025	46.35	46.52	46.52	48.25	43.01	3.85M
October 06, 2025	45.98	46.45	46.45	46.79	45.86	428,474
October 03, 2025	45.9	45.83	45.83	46.1	45.58	234,216
October 01, 2025	45.06	45.68	45.68	45.81	45	446,223
September 30, 2025	45.17	45.06	45.06	45.38	44.91	294,835
September 29, 2025	45.68	45	45	46	44.85	348,356
September 26, 2025	46.39	45.5	45.5	46.43	45.25	500,188
September 25, 2025	46.82	46.4	46.4	47	46	479,525
September 24, 2025	46.79	46.69	46.69	47.7	46.55	395,664
September 23, 2025	47.18	46.74	46.74	47.51	46.25	721,158
September 22, 2025	47.74	46.95	46.85	48.01	46.6	1.32M
September 19, 2025	48	47.65	47.65	48.8	47.42	768,098
September 18, 2025	49.25	47.93	47.93	49.3	47.65	1.12M
September 17, 2025	48.1	48.86	48.86	49	48.1	399,768
September 16, 2025	49.07	48.06	48.06	49.5	47.96	830,577
September 15, 2025	49.1	48.68	48.68	50.73	48.5	945,176
September 12, 2025	48.77	49.1	49.1	49.3	48.7	311,708
September 11, 2025	48.71	48.76	48.76	49.85	48.5	389,321
September 10, 2025	48.96	49.31	49.31	49.5	48.56	362,784
September 09, 2025	48.59	48.82	48.82	49	48.28	252,660
September 08, 2025	48.48	48.37	48.37	48.88	48.03	382,298
September 05, 2025	48.58	48.28	48.28	49.05	47.81	240,542
September 04, 2025	49.19	48.39	48.39	49.68	48.25	305,974
September 03, 2025	48.7	48.74	48.74	49	48.3	310,706
September 02, 2025	47.97	48.3	48.3	49.3	47.75	444,981
September 01, 2025	47.5	47.97	47.97	48.25	47.42	200,154
August 29, 2025	48.7	47.3	47.3	48.7	47	479,644
August 28, 2025	48.41	48	48	48.99	47.9	443,669
August 26, 2025	49.1	48.41	48.41	49.51	48.2	370,668
August 25, 2025	50	49.09	49.09	50.13	48.81	229,189
August 22, 2025	50.78	49.58	49.58	50.78	49.14	343,114
August 21, 2025	51.1	50.19	50.19	51.34	50	355,770
August 20, 2025	50.52	50.6	50.6	51.01	49.89	433,956
August 19, 2025	48.4	50.35	50.35	50.68	48.4	424,072
August 18, 2025	48.97	48.71	48.71	49.3	48.41	304,013
August 14, 2025	48.87	47.88	47.88	49.72	47.68	1.2M
August 13, 2025	49.02	51.29	51.29	51.79	49	1.22M
August 12, 2025	49.6	48.95	48.95	49.79	48.7	238,441
August 11, 2025	48.71	49.04	49.04	49.48	48.32	249,167

Confidence Petroleum India Limited (CONFIPET.NS) NSE