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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.01	31.64	31.64	32.2	31.45	263,094
February 19, 2026	33.4	32.18	32.18	33.8	32	346,386
February 18, 2026	33.43	33.4	33.4	34.15	33.16	257,208
February 17, 2026	32.2	33.6	33.6	33.75	32	458,175
February 16, 2026	32	32.29	32.29	33.71	31.52	671,672
February 13, 2026	33.94	32.52	32.52	33.94	32.02	473,472
February 12, 2026	34.5	34.11	34.11	34.56	33.5	281,560
February 11, 2026	34.28	34.08	34.08	34.35	33.5	349,448
February 10, 2026	33.73	34.13	34.13	34.55	33.19	413,127
February 09, 2026	31.25	33.57	33.57	33.79	31.25	883,461
February 06, 2026	31.59	31.25	31.25	33	30.48	425,400
February 05, 2026	32.51	31.59	31.59	32.63	31.48	387,589
February 04, 2026	31.62	32.63	32.63	32.9	31.5	492,817
February 03, 2026	32.99	31.7	31.7	33.44	31.25	1.07M
February 02, 2026	31.76	30.88	30.88	32.46	29.11	858,194
February 01, 2026	31.4	31.58	31.58	33.88	30.6	570,465
January 30, 2026	31.82	32.41	32.41	32.8	31.16	337,851
January 29, 2026	32.4	31.91	31.91	33.25	31.5	351,614
January 28, 2026	31.5	32.48	32.48	32.7	31.5	334,435
January 27, 2026	31.95	31.41	31.41	32.03	30.85	353,668
January 23, 2026	32.58	31.98	31.98	32.75	31.65	269,659
January 22, 2026	32.09	32.58	32.58	32.75	31.4	348,978
January 21, 2026	32.1	31.9	31.9	32.7	31.16	540,034
January 20, 2026	33.49	32.45	32.45	33.5	32.05	562,087
January 19, 2026	33.75	33.48	33.48	34.16	33.32	213,769
January 16, 2026	33.79	34.12	34.12	34.4	33.79	225,395
January 14, 2026	33.98	34.06	34.06	34.28	33.71	202,313
January 13, 2026	34.58	33.98	33.98	34.79	33.64	290,559
January 12, 2026	34	34.39	34.39	34.7	33.37	459,721
January 09, 2026	35.25	34.26	34.26	35.29	34.09	564,396
January 08, 2026	36.3	35.22	35.22	36.31	35.09	463,249
January 07, 2026	36.2	36.27	36.27	37	36.04	562,495
January 06, 2026	36.98	36.28	36.28	37.01	35.5	514,739
January 05, 2026	37.48	36.76	36.76	37.49	36.5	369,512
January 02, 2026	35.79	37.25	37.25	37.43	35.54	447,537
January 01, 2026	36.89	35.79	35.79	36.92	35.54	228,921
December 31, 2025	35.9	36.55	36.55	37.14	35.76	276,217
December 30, 2025	36.51	35.88	35.88	36.64	35.51	423,604
December 29, 2025	37.08	36.63	36.63	38.85	36.2	825,593
December 26, 2025	36.05	37.02	37.02	37.59	35.96	562,695
December 24, 2025	36.41	36.05	36.05	37.08	35.9	647,557
December 23, 2025	36.04	36.41	36.41	36.55	35.8	353,984
December 22, 2025	34.58	36.04	36.04	37.2	34.44	1.24M
December 19, 2025	33.5	34.39	34.39	34.68	33.3	297,308
December 18, 2025	34.43	33.5	33.5	34.5	33	535,362
December 17, 2025	35.65	34.43	34.43	35.68	34.11	448,832
December 16, 2025	34.49	35.12	35.12	35.32	33.96	741,710
December 15, 2025	34.04	34.34	34.34	34.7	33.67	408,094
December 12, 2025	33.6	34.04	34.04	34.42	33.23	562,608
December 11, 2025	33.25	33.43	33.43	33.59	32.51	869,475
December 10, 2025	33.6	33.15	33.15	34.7	32.99	1.13M
December 09, 2025	34.99	33.33	33.33	35	32.66	2.18M
December 08, 2025	36.09	34.63	34.63	36.09	34.17	970,326
December 05, 2025	36.6	36.03	36.03	36.8	35.85	406,167
December 04, 2025	37.7	36.6	36.6	37.7	36.5	474,749
December 03, 2025	38.09	37.17	37.17	38.49	37.05	402,254
December 02, 2025	38.48	37.93	37.93	38.48	37.71	346,513
December 01, 2025	38.14	38.12	38.12	39.3	38	323,676
November 28, 2025	38.36	38.08	38.08	38.44	37.54	478,056
November 27, 2025	38.99	38.32	38.32	39.37	38.11	293,529

Confidence Petroleum India Limited (CONFIPET.NS) NSE