Price Data Selection & Download
Continental Petroleums Share Price All Time Records & Statistics (Jul 2010 - Oct 2026)
3126 daily OHLCV records on BSE from July 2010 to Oct. 2026. For live price, key ratios and fundamentals, see Continental Petroleums share price chart.
Share Price All Time High
₹137.00
January 22, 2025
BSE Exchange
Share Price All Time Low
₹1.80
February 06, 2014
BSE Exchange
Highest Volume Trading Day
187,950
August 02, 2024 • ₹90.67
BSE Exchange
Share Price History Data (Jul 2010 - Oct 2026)
CONTPTR daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹71.59 | ₹74.00 | ₹71.59 | ₹74.00 | 67 |
| 2026-10-05 | ₹72.90 | ₹73.95 | ₹71.50 | ₹73.05 | 648 |
| 2026-10-01 | ₹67.00 | ₹74.99 | ₹66.25 | ₹68.40 | 3,919 |
| 2026-09-30 | ₹70.50 | ₹74.99 | ₹70.50 | ₹71.40 | 420 |
| 2026-09-29 | ₹74.00 | ₹75.00 | ₹70.05 | ₹70.81 | 3,052 |
| 2026-09-28 | ₹72.10 | ₹77.99 | ₹72.10 | ₹73.07 | 139 |
| 2026-09-25 | ₹70.51 | ₹72.10 | ₹70.50 | ₹72.10 | 543 |
| 2026-09-24 | ₹73.50 | ₹73.63 | ₹72.10 | ₹72.10 | 658 |
| 2026-09-23 | ₹73.99 | ₹73.99 | ₹71.60 | ₹73.63 | 673 |
| 2026-09-22 | ₹77.85 | ₹77.85 | ₹72.00 | ₹72.32 | 2,296 |
| 2026-09-21 | ₹78.98 | ₹78.98 | ₹77.88 | ₹77.88 | 29 |
| 2026-09-18 | ₹75.60 | ₹79.95 | ₹72.46 | ₹77.49 | 278 |
| 2026-09-17 | ₹75.60 | ₹75.60 | ₹75.60 | ₹75.60 | 10 |
| 2026-09-16 | ₹75.70 | ₹75.70 | ₹70.01 | ₹75.69 | 324 |
| 2026-09-15 | ₹74.99 | ₹75.73 | ₹74.99 | ₹75.70 | 22 |
| 2026-09-11 | ₹76.96 | ₹76.97 | ₹73.00 | ₹74.99 | 528 |
| 2026-09-10 | ₹75.01 | ₹75.50 | ₹75.01 | ₹75.45 | 209 |
| 2026-09-09 | ₹77.90 | ₹77.90 | ₹74.25 | ₹77.70 | 267 |
| 2026-09-08 | ₹78.97 | ₹78.98 | ₹75.60 | ₹77.90 | 928 |
| 2026-09-07 | ₹80.00 | ₹81.00 | ₹73.51 | ₹74.85 | 5,968 |
| 2026-09-04 | ₹75.00 | ₹79.99 | ₹75.00 | ₹79.31 | 856 |
| 2026-09-03 | ₹77.70 | ₹78.00 | ₹76.10 | ₹76.10 | 70 |
| 2026-09-02 | ₹78.16 | ₹78.16 | ₹76.00 | ₹77.70 | 900 |
| 2026-09-01 | ₹78.16 | ₹78.16 | ₹77.00 | ₹78.16 | 244 |
| 2026-08-31 | ₹81.80 | ₹81.80 | ₹79.30 | ₹79.76 | 272 |
| 2026-08-28 | ₹73.55 | ₹79.35 | ₹73.26 | ₹78.60 | 324 |
| 2026-08-27 | ₹65.00 | ₹78.99 | ₹65.00 | ₹78.21 | 2,760 |
| 2026-08-26 | ₹76.00 | ₹76.00 | ₹73.65 | ₹74.38 | 685 |
| 2026-08-25 | ₹75.50 | ₹79.80 | ₹75.50 | ₹77.01 | 2,660 |
| 2026-08-24 | ₹74.30 | ₹79.79 | ₹73.93 | ₹75.81 | 2,250 |
| 2026-08-21 | ₹78.57 | ₹79.00 | ₹78.57 | ₹78.57 | 3,383 |
| 2026-08-20 | ₹79.00 | ₹79.72 | ₹75.20 | ₹78.57 | 152 |
| 2026-08-19 | ₹80.00 | ₹81.00 | ₹77.50 | ₹79.33 | 3,591 |
| 2026-08-18 | ₹71.00 | ₹84.80 | ₹71.00 | ₹77.80 | 13,660 |
| 2026-08-17 | ₹77.00 | ₹77.00 | ₹70.30 | ₹73.24 | 5,684 |
| 2026-08-14 | ₹77.52 | ₹77.52 | ₹75.00 | ₹75.00 | 300 |
| 2026-08-13 | ₹76.00 | ₹76.00 | ₹76.00 | ₹76.00 | 390 |
| 2026-08-12 | ₹77.00 | ₹79.00 | ₹76.20 | ₹76.25 | 1,295 |
| 2026-08-11 | ₹79.64 | ₹79.64 | ₹79.50 | ₹79.50 | 219 |
| 2026-08-10 | ₹79.00 | ₹79.80 | ₹78.20 | ₹79.64 | 2,604 |
| 2026-08-07 | ₹83.35 | ₹83.35 | ₹77.35 | ₹79.04 | 1,647 |
| 2026-08-06 | ₹81.50 | ₹83.55 | ₹81.35 | ₹83.35 | 2,508 |
| 2026-08-05 | ₹84.25 | ₹84.25 | ₹76.60 | ₹78.02 | 2,009 |
| 2026-08-04 | ₹80.10 | ₹83.39 | ₹78.31 | ₹80.35 | 4,080 |
| 2026-08-03 | ₹80.10 | ₹85.01 | ₹80.10 | ₹82.42 | 675 |
| 2026-07-31 | ₹82.97 | ₹84.80 | ₹81.22 | ₹83.10 | 8,545 |
| 2026-07-30 | ₹82.89 | ₹83.43 | ₹81.45 | ₹81.63 | 8,431 |
| 2026-07-29 | ₹74.90 | ₹81.50 | ₹74.67 | ₹80.18 | 7,389 |
| 2026-07-28 | ₹70.00 | ₹74.90 | ₹70.00 | ₹74.67 | 1,345 |
| 2026-07-27 | ₹69.16 | ₹73.90 | ₹69.16 | ₹73.45 | 4,039 |
| 2026-07-24 | ₹72.00 | ₹72.00 | ₹69.16 | ₹69.99 | 951 |
| 2026-07-23 | ₹73.01 | ₹74.00 | ₹71.22 | ₹71.50 | 502 |
| 2026-07-22 | ₹72.05 | ₹74.90 | ₹72.05 | ₹73.01 | 541 |
| 2026-07-21 | ₹77.99 | ₹77.99 | ₹72.01 | ₹72.05 | 901 |
| 2026-07-20 | ₹73.10 | ₹75.39 | ₹72.35 | ₹75.03 | 2,411 |
| 2026-07-17 | ₹79.99 | ₹79.99 | ₹71.60 | ₹72.43 | 3,212 |
| 2026-07-16 | ₹72.51 | ₹76.45 | ₹72.51 | ₹75.68 | 48 |
| 2026-07-15 | ₹73.96 | ₹76.39 | ₹71.30 | ₹72.50 | 932 |
| 2026-07-14 | ₹75.25 | ₹77.43 | ₹70.00 | ₹73.59 | 7,909 |
| 2026-07-13 | ₹81.00 | ₹81.88 | ₹76.02 | ₹77.77 | 8,827 |
| 2026-07-10 | ₹81.90 | ₹84.90 | ₹81.90 | ₹82.00 | 60 |
| 2026-07-09 | ₹77.00 | ₹83.00 | ₹77.00 | ₹81.90 | 1,183 |
| 2026-07-08 | ₹82.00 | ₹82.02 | ₹76.56 | ₹77.74 | 2,586 |
| 2026-07-07 | ₹80.00 | ₹83.00 | ₹80.00 | ₹81.36 | 17 |
| 2026-07-06 | ₹81.70 | ₹82.40 | ₹79.30 | ₹79.98 | 5,111 |
| 2026-07-03 | ₹85.00 | ₹85.00 | ₹82.00 | ₹82.42 | 1,701 |
| 2026-07-02 | ₹84.75 | ₹84.75 | ₹80.00 | ₹82.22 | 12,731 |
| 2026-07-01 | ₹90.00 | ₹90.00 | ₹83.04 | ₹84.75 | 1,154 |
| 2026-06-30 | ₹86.00 | ₹86.50 | ₹84.48 | ₹84.51 | 6,496 |
| 2026-06-29 | ₹86.66 | ₹86.66 | ₹81.60 | ₹84.50 | 760 |
| 2026-06-25 | ₹86.60 | ₹87.90 | ₹83.50 | ₹86.13 | 424 |
| 2026-06-24 | ₹85.00 | ₹85.00 | ₹80.80 | ₹84.90 | 1,429 |
| 2026-06-23 | ₹82.01 | ₹91.77 | ₹82.00 | ₹82.92 | 3,191 |
| 2026-06-22 | ₹88.01 | ₹92.90 | ₹85.70 | ₹86.00 | 7,557 |
| 2026-06-19 | ₹89.85 | ₹93.80 | ₹89.85 | ₹90.00 | 877 |
| 2026-06-18 | ₹90.69 | ₹93.80 | ₹88.20 | ₹89.85 | 2,636 |
| 2026-06-17 | ₹93.99 | ₹93.99 | ₹88.70 | ₹89.80 | 2,099 |
| 2026-06-16 | ₹91.01 | ₹93.45 | ₹88.30 | ₹93.09 | 2,598 |
| 2026-06-15 | ₹90.90 | ₹94.75 | ₹90.90 | ₹94.57 | 1,296 |
| 2026-06-12 | ₹92.30 | ₹92.30 | ₹90.60 | ₹90.60 | 154 |
| 2026-06-11 | ₹98.98 | ₹98.98 | ₹85.25 | ₹87.48 | 4,524 |
| 2026-06-10 | ₹90.10 | ₹94.99 | ₹89.99 | ₹91.94 | 640 |
| 2026-06-09 | ₹90.50 | ₹94.84 | ₹90.35 | ₹91.47 | 812 |
| 2026-06-08 | ₹91.15 | ₹92.35 | ₹90.00 | ₹90.77 | 6,134 |
| 2026-06-05 | ₹90.05 | ₹95.00 | ₹90.05 | ₹94.92 | 383 |
| 2026-06-04 | ₹93.85 | ₹95.00 | ₹92.00 | ₹92.00 | 3,669 |
| 2026-06-03 | ₹92.85 | ₹94.00 | ₹87.24 | ₹90.13 | 1,743 |
| 2026-06-02 | ₹96.00 | ₹98.00 | ₹87.00 | ₹90.98 | 3,103 |
| 2026-06-01 | ₹97.18 | ₹100.33 | ₹93.15 | ₹93.85 | 1,444 |
| 2026-05-29 | ₹98.11 | ₹99.80 | ₹96.05 | ₹97.18 | 1,603 |
| 2026-05-27 | ₹102.60 | ₹104.52 | ₹97.46 | ₹102.01 | 3,450 |
| 2026-05-26 | ₹101.38 | ₹102.97 | ₹98.00 | ₹98.85 | 5,198 |
| 2026-05-25 | ₹101.88 | ₹101.88 | ₹100.00 | ₹101.30 | 304 |
| 2026-05-22 | ₹98.00 | ₹100.99 | ₹96.05 | ₹96.74 | 961 |
| 2026-05-21 | ₹99.05 | ₹105.90 | ₹97.99 | ₹98.55 | 1,425 |
| 2026-05-20 | ₹100.95 | ₹104.90 | ₹99.05 | ₹99.06 | 562 |
| 2026-05-19 | ₹96.01 | ₹100.95 | ₹96.00 | ₹99.05 | 278 |
| 2026-05-18 | ₹98.50 | ₹102.35 | ₹94.53 | ₹101.49 | 919 |
| 2026-05-15 | ₹100.00 | ₹100.00 | ₹96.52 | ₹99.25 | 847 |
| 2026-05-14 | ₹100.00 | ₹102.00 | ₹95.00 | ₹95.20 | 5,011 |
| 2026-05-13 | ₹100.01 | ₹103.99 | ₹100.01 | ₹101.37 | 628 |
| 2026-05-12 | ₹104.00 | ₹107.00 | ₹101.00 | ₹101.73 | 1,102 |
| 2026-05-11 | ₹101.43 | ₹106.00 | ₹100.00 | ₹104.33 | 3,288 |
| 2026-05-08 | ₹103.51 | ₹103.51 | ₹100.01 | ₹103.50 | 1,760 |
| 2026-05-07 | ₹104.00 | ₹104.00 | ₹99.99 | ₹103.51 | 2,291 |
| 2026-05-06 | ₹99.00 | ₹100.99 | ₹96.20 | ₹97.35 | 190 |
| 2026-05-05 | ₹103.30 | ₹103.30 | ₹96.15 | ₹97.87 | 2,961 |
| 2026-05-04 | ₹94.88 | ₹105.00 | ₹93.00 | ₹103.61 | 3,280 |
| 2026-04-30 | ₹103.00 | ₹103.00 | ₹90.55 | ₹94.88 | 2,716 |
| 2026-04-29 | ₹102.00 | ₹103.00 | ₹96.15 | ₹99.10 | 1,831 |
| 2026-04-28 | ₹101.00 | ₹103.00 | ₹97.51 | ₹99.76 | 5,805 |
| 2026-04-27 | ₹89.99 | ₹101.00 | ₹89.99 | ₹97.08 | 8,787 |
| 2026-04-24 | ₹85.00 | ₹90.30 | ₹85.00 | ₹89.99 | 1,656 |
| 2026-04-23 | ₹87.00 | ₹89.80 | ₹85.20 | ₹86.07 | 4,858 |
| 2026-04-22 | ₹85.00 | ₹87.00 | ₹85.00 | ₹87.00 | 1,874 |
| 2026-04-21 | ₹84.81 | ₹87.00 | ₹84.81 | ₹84.86 | 2,497 |
| 2026-04-20 | ₹85.00 | ₹85.00 | ₹82.60 | ₹84.81 | 197 |
| 2026-04-17 | ₹87.00 | ₹88.00 | ₹84.20 | ₹85.05 | 10,289 |
| 2026-04-16 | ₹82.50 | ₹88.90 | ₹82.50 | ₹86.99 | 1,740 |
| 2026-04-15 | ₹87.00 | ₹89.00 | ₹85.10 | ₹86.00 | 4,596 |
| 2026-04-13 | ₹83.30 | ₹85.00 | ₹81.45 | ₹82.50 | 180 |
| 2026-04-10 | ₹85.00 | ₹87.75 | ₹83.26 | ₹85.00 | 2,975 |
| 2026-04-09 | ₹82.74 | ₹85.01 | ₹81.10 | ₹81.38 | 705 |
| 2026-04-08 | ₹80.76 | ₹88.75 | ₹80.76 | ₹85.29 | 3,722 |
| 2026-04-07 | ₹80.00 | ₹84.99 | ₹78.40 | ₹80.76 | 1,725 |
| 2026-04-06 | ₹80.00 | ₹83.50 | ₹78.00 | ₹80.73 | 546 |
| 2026-04-02 | ₹76.00 | ₹83.30 | ₹76.00 | ₹82.82 | 586 |
| 2026-04-01 | ₹78.11 | ₹85.00 | ₹78.11 | ₹84.09 | 216 |
| 2026-03-30 | ₹68.20 | ₹78.90 | ₹68.20 | ₹76.56 | 827 |
| 2026-03-27 | ₹85.00 | ₹88.00 | ₹78.25 | ₹79.12 | 7,587 |
| 2026-03-25 | ₹83.88 | ₹89.00 | ₹80.30 | ₹82.33 | 5,553 |
| 2026-03-24 | ₹87.00 | ₹87.00 | ₹78.00 | ₹83.88 | 1,398 |
| 2026-03-23 | ₹86.35 | ₹89.90 | ₹79.10 | ₹79.71 | 8,943 |
| 2026-03-20 | ₹84.00 | ₹90.00 | ₹83.04 | ₹86.28 | 5,609 |
| 2026-03-19 | ₹79.55 | ₹85.00 | ₹79.55 | ₹81.02 | 1,672 |
| 2026-03-18 | ₹79.20 | ₹83.90 | ₹79.18 | ₹80.12 | 1,257 |
| 2026-03-17 | ₹85.00 | ₹85.00 | ₹77.05 | ₹79.18 | 1,304 |
| 2026-03-16 | ₹81.00 | ₹84.88 | ₹78.10 | ₹82.27 | 3,196 |
| 2026-03-13 | ₹88.50 | ₹88.50 | ₹79.00 | ₹81.00 | 3,560 |
| 2026-03-12 | ₹80.00 | ₹85.00 | ₹79.95 | ₹84.46 | 1,763 |
| 2026-03-11 | ₹83.00 | ₹83.00 | ₹75.50 | ₹78.41 | 2,490 |
| 2026-03-10 | ₹75.00 | ₹85.00 | ₹75.00 | ₹77.88 | 3,792 |
| 2026-03-09 | ₹86.62 | ₹86.62 | ₹73.01 | ₹75.51 | 19,273 |
| 2026-03-06 | ₹89.00 | ₹89.00 | ₹85.33 | ₹86.13 | 3,213 |
| 2026-03-05 | ₹90.00 | ₹90.00 | ₹84.00 | ₹85.01 | 3,383 |
| 2026-03-04 | ₹100.00 | ₹100.00 | ₹83.40 | ₹85.00 | 1,992 |
| 2026-03-02 | ₹91.89 | ₹93.70 | ₹86.50 | ₹87.65 | 4,211 |
| 2026-02-27 | ₹90.99 | ₹91.89 | ₹88.63 | ₹89.45 | 305 |
| 2026-02-26 | ₹93.50 | ₹93.50 | ₹88.00 | ₹88.56 | 511 |
| 2026-02-25 | ₹93.50 | ₹93.50 | ₹88.15 | ₹88.36 | 565 |
| 2026-02-24 | ₹93.95 | ₹93.95 | ₹88.05 | ₹88.34 | 1,689 |
| 2026-02-23 | ₹90.00 | ₹93.00 | ₹89.00 | ₹91.91 | 1,428 |
| 2026-02-20 | ₹91.24 | ₹92.47 | ₹88.01 | ₹92.17 | 3,444 |
| 2026-02-19 | ₹94.00 | ₹96.00 | ₹91.00 | ₹91.00 | 1,690 |
| 2026-02-18 | ₹88.88 | ₹92.90 | ₹88.88 | ₹89.73 | 224 |
| 2026-02-17 | ₹89.65 | ₹92.99 | ₹86.15 | ₹88.88 | 10,297 |
| 2026-02-16 | ₹89.86 | ₹94.99 | ₹87.00 | ₹92.39 | 1,656 |
| 2026-02-13 | ₹99.00 | ₹99.00 | ₹87.51 | ₹88.98 | 5,692 |
| 2026-02-12 | ₹110.10 | ₹110.10 | ₹96.06 | ₹98.99 | 5,237 |
| 2026-02-11 | ₹93.79 | ₹96.00 | ₹91.06 | ₹95.89 | 6,347 |
| 2026-02-10 | ₹94.00 | ₹94.00 | ₹90.11 | ₹91.06 | 1,131 |
| 2026-02-09 | ₹90.25 | ₹93.40 | ₹90.00 | ₹92.00 | 1,425 |
| 2026-02-06 | ₹95.95 | ₹95.95 | ₹92.15 | ₹93.50 | 1,354 |
| 2026-02-05 | ₹94.80 | ₹94.80 | ₹91.09 | ₹93.48 | 1,615 |
| 2026-02-04 | ₹93.18 | ₹94.99 | ₹91.30 | ₹92.58 | 971 |
| 2026-02-03 | ₹90.93 | ₹96.00 | ₹90.01 | ₹91.28 | 12,060 |
| 2026-02-02 | ₹98.95 | ₹98.95 | ₹89.00 | ₹90.93 | 1,478 |
| 2026-02-01 | ₹96.90 | ₹96.90 | ₹96.90 | ₹96.90 | 2 |
| 2026-01-30 | ₹99.90 | ₹99.90 | ₹93.20 | ₹96.90 | 2,951 |
| 2026-01-29 | ₹96.50 | ₹100.00 | ₹92.20 | ₹95.30 | 3,801 |
| 2026-01-28 | ₹86.75 | ₹105.25 | ₹86.75 | ₹94.40 | 7,552 |
| 2026-01-27 | ₹87.55 | ₹94.85 | ₹86.00 | ₹88.50 | 1,609 |
| 2026-01-23 | ₹90.75 | ₹93.00 | ₹87.25 | ₹90.70 | 1,222 |
| 2026-01-22 | ₹85.10 | ₹93.65 | ₹84.50 | ₹90.70 | 5,106 |
| 2026-01-21 | ₹92.70 | ₹92.70 | ₹85.20 | ₹89.00 | 6,176 |
| 2026-01-20 | ₹98.00 | ₹98.00 | ₹90.15 | ₹92.70 | 2,331 |
| 2026-01-19 | ₹98.50 | ₹101.85 | ₹93.60 | ₹96.40 | 1,321 |
| 2026-01-16 | ₹103.50 | ₹103.50 | ₹98.15 | ₹98.50 | 1,857 |
| 2026-01-14 | ₹104.70 | ₹104.70 | ₹98.10 | ₹98.10 | 1,629 |
| 2026-01-13 | ₹98.10 | ₹108.00 | ₹98.10 | ₹103.00 | 13,827 |
| 2026-01-12 | ₹102.15 | ₹105.90 | ₹96.45 | ₹98.30 | 8,567 |
| 2026-01-09 | ₹106.00 | ₹109.95 | ₹100.00 | ₹103.80 | 5,943 |
| 2026-01-08 | ₹108.00 | ₹112.00 | ₹106.00 | ₹106.00 | 1,040 |
| 2026-01-07 | ₹111.00 | ₹113.00 | ₹111.00 | ₹112.00 | 234 |
| 2026-01-06 | ₹112.00 | ₹112.00 | ₹107.40 | ₹110.15 | 145 |
| 2026-01-05 | ₹110.00 | ₹111.00 | ₹105.50 | ₹111.00 | 353 |
| 2026-01-02 | ₹107.00 | ₹110.50 | ₹104.30 | ₹108.60 | 474 |
| 2026-01-01 | ₹107.80 | ₹111.00 | ₹107.00 | ₹107.00 | 2,165 |
Continental Petroleums Share Price Performance Analysis (Jul 2010 - Oct 2026)
CONTPTR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-30.84%
₹107.00 → ₹74.00
Year to Date
Price Volatility
11.38%
Low Volatility
Year to Date
Average Daily Volume
2,706
Year to Date Average
BSE Exchange
Continental Petroleums Share Price History – Frequently Asked Questions
Common questions about CONTPTR historical data and records.
What is the all-time high share price of Continental Petroleums (CONTPTR)?
The all-time high share price of Continental Petroleums was ₹137.0 recorded on January 22, 2025 on the BSE exchange.
What is the all-time low share price of Continental Petroleums (CONTPTR)?
The all-time low share price of Continental Petroleums was ₹1.8 recorded on February 06, 2014 on the BSE exchange.
How can I download CONTPTR historical share price data?
You can download Continental Petroleums historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CONTPTR shares?
The highest trading volume day for Continental Petroleums was 187,950 shares traded on August 02, 2024 on the BSE exchange, with share price at ₹90.67.