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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	50.2	48.8	48.8	50.21	47.82	956,526
August 07, 2025	49.81	49.81	49.81	50.39	48.86	387,277
August 06, 2025	50.89	49.81	49.81	50.89	49.5	498,601
August 05, 2025	50.1	50.32	50.32	50.93	50.05	437,289
August 04, 2025	51.5	50.3	50.3	51.5	50.1	444,656
August 01, 2025	51.82	50.8	50.8	52.64	50.46	524,586
July 31, 2025	51.99	52.02	52.02	52.39	50.9	265,276
July 30, 2025	52.59	51.88	51.88	52.66	51.61	197,048
July 29, 2025	51.21	52.45	52.45	52.7	50.84	477,806
July 28, 2025	52.04	51.07	51.07	52.57	51	428,681
July 25, 2025	53	52.2	52.2	53.41	52	391,353
July 24, 2025	54.15	53.26	53.26	54.58	53	387,255
July 23, 2025	54.05	54.15	54.15	54.47	53.48	317,549
July 22, 2025	54.44	53.98	53.98	54.63	53.81	316,996
July 21, 2025	55.12	54.22	54.22	55.33	54	349,624
July 18, 2025	55.3	55.12	55.12	55.68	54.47	492,433
July 17, 2025	56.6	55.27	55.27	57.5	55.1	953,279
July 16, 2025	55.75	55.7	55.7	56.02	55.5	422,022
July 15, 2025	54.79	55.7	55.7	56	54.72	623,645
July 14, 2025	55.53	54.57	54.57	55.53	54.4	348,476
July 11, 2025	56.68	55.55	55.55	56.69	55.02	553,373
July 10, 2025	56	56.58	56.58	57.1	55.9	420,645
July 09, 2025	56.83	55.84	55.84	56.83	55.5	524,502
July 08, 2025	56.24	56.85	56.85	57.62	55.75	624,574
July 07, 2025	56.59	56.19	56.19	58.43	55.51	2.15M
July 04, 2025	57	55.94	55.94	57.69	55.32	1.96M
July 03, 2025	53.2	56.92	56.92	57.49	52.87	6.85M
July 02, 2025	51.75	52.3	52.3	52.56	51.67	833,354
July 01, 2025	52.45	52.02	52.02	53.15	51.5	1.27M
June 30, 2025	51.98	52.21	52.21	53.21	51.11	2.74M
June 27, 2025	55.38	50.41	50.41	55.38	49.95	9.09M
June 26, 2025	57.21	55.39	55.39	58.3	54.85	1.62M
June 25, 2025	57.4	56.99	56.99	58.91	56.5	1.35M
June 24, 2025	57.2	57.17	57.17	58.32	56.9	412,843
June 23, 2025	56	56.34	56.34	56.74	55.53	327,371
June 20, 2025	56.55	56.53	56.53	57.37	56.08	447,197
June 19, 2025	58.95	56.19	56.19	59.01	56	603,428
June 18, 2025	56.51	58.7	58.7	59.38	56.51	931,710
June 17, 2025	57.9	57.01	57.01	58.62	56.8	549,867
June 16, 2025	59.42	57.58	57.58	59.59	57.3	713,168
June 13, 2025	58.48	59.42	59.42	59.95	57.66	582,052
June 12, 2025	61.3	59.38	59.38	61.64	59.03	813,650
June 11, 2025	60.32	61.26	61.26	63.39	60.24	1.76M
June 10, 2025	60.63	60	60	61.3	59.8	1.11M
June 09, 2025	61	60	60	62.57	59.6	1.38M
June 06, 2025	59.8	59.61	59.61	60.3	59.5	312,768
June 05, 2025	61.15	59.83	59.83	61.46	59.45	491,574
June 04, 2025	59.81	60.74	60.74	60.98	59.32	510,511
June 03, 2025	61.31	60.17	60.17	61.67	60	436,617
June 02, 2025	59	60.99	60.99	61.74	58.4	1.05M
May 30, 2025	61.2	58.97	58.97	61.3	58.28	1.02M
May 29, 2025	61	60.94	60.94	61.92	60.25	540,098
May 28, 2025	61.93	60.72	60.72	62.31	60.39	553,097
May 27, 2025	61.55	61.6	61.6	61.92	60.3	932,057
May 26, 2025	60.51	61.31	61.31	63.69	59.81	1.95M

Confidence Petroleum India Limited (CONFIPET.NS) NSE