Price Data Selection & Download
Conart Engineers Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
4188 daily OHLCV records on BSE from Jan. 2008 to June 2026. Explore CONART fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹173.90
December 23, 2024
BSE Exchange
Share Price All Time Low
₹2.90
May 12, 2014
BSE Exchange
Highest Volume Trading Day
852,726
October 21, 2016 • ₹26.00
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
CONART daily open, high, low, close and volume (OHLCV) on BSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹94.90 | ₹101.95 | ₹94.90 | ₹100.00 | 4,049 |
| 2026-06-19 | ₹99.10 | ₹101.55 | ₹94.20 | ₹96.55 | 3,051 |
| 2026-06-18 | ₹94.90 | ₹104.45 | ₹85.15 | ₹98.60 | 12,507 |
| 2026-06-17 | ₹93.30 | ₹94.90 | ₹91.15 | ₹91.90 | 3,172 |
| 2026-06-16 | ₹93.05 | ₹99.70 | ₹90.30 | ₹93.35 | 9,356 |
| 2026-06-15 | ₹105.00 | ₹105.00 | ₹95.50 | ₹97.00 | 4,560 |
| 2026-06-12 | ₹103.60 | ₹103.60 | ₹96.00 | ₹97.95 | 1,771 |
| 2026-06-11 | ₹98.00 | ₹98.65 | ₹94.05 | ₹97.00 | 4,719 |
| 2026-06-10 | ₹95.10 | ₹98.90 | ₹95.10 | ₹97.65 | 4,212 |
| 2026-06-09 | ₹97.80 | ₹101.80 | ₹95.10 | ₹95.60 | 4,804 |
| 2026-06-08 | ₹100.00 | ₹101.00 | ₹96.50 | ₹97.80 | 2,587 |
| 2026-06-05 | ₹96.20 | ₹104.90 | ₹96.20 | ₹100.25 | 3,726 |
| 2026-06-04 | ₹104.45 | ₹104.45 | ₹96.00 | ₹98.90 | 5,704 |
| 2026-06-03 | ₹106.40 | ₹106.40 | ₹100.05 | ₹101.00 | 5,955 |
| 2026-06-02 | ₹96.45 | ₹105.95 | ₹94.00 | ₹103.85 | 8,187 |
| 2026-06-01 | ₹97.05 | ₹103.75 | ₹95.00 | ₹96.45 | 20,531 |
| 2026-05-29 | ₹114.45 | ₹114.45 | ₹105.11 | ₹106.80 | 6,105 |
| 2026-05-27 | ₹107.84 | ₹112.45 | ₹102.90 | ₹110.85 | 19,271 |
| 2026-05-26 | ₹107.80 | ₹112.44 | ₹105.10 | ₹105.73 | 4,998 |
| 2026-05-25 | ₹116.75 | ₹118.00 | ₹101.30 | ₹107.80 | 24,287 |
| 2026-05-22 | ₹105.00 | ₹114.00 | ₹105.00 | ₹111.77 | 14,120 |
| 2026-05-21 | ₹100.00 | ₹111.75 | ₹100.00 | ₹104.28 | 20,639 |
| 2026-05-20 | ₹102.87 | ₹104.48 | ₹100.00 | ₹100.37 | 6,778 |
| 2026-05-19 | ₹105.01 | ₹107.99 | ₹102.00 | ₹102.88 | 11,954 |
| 2026-05-18 | ₹95.10 | ₹104.45 | ₹90.25 | ₹103.52 | 34,417 |
| 2026-05-15 | ₹109.80 | ₹119.00 | ₹95.00 | ₹97.48 | 115,361 |
| 2026-05-14 | ₹88.05 | ₹105.66 | ₹88.05 | ₹105.66 | 93,959 |
| 2026-05-13 | ₹91.00 | ₹92.00 | ₹86.22 | ₹88.05 | 4,308 |
| 2026-05-12 | ₹84.45 | ₹95.95 | ₹80.65 | ₹90.52 | 33,630 |
| 2026-05-11 | ₹87.45 | ₹87.45 | ₹80.12 | ₹82.25 | 1,182 |
| 2026-05-08 | ₹89.89 | ₹89.90 | ₹83.80 | ₹85.52 | 8,107 |
| 2026-05-07 | ₹84.22 | ₹89.90 | ₹83.50 | ₹87.44 | 4,610 |
| 2026-05-06 | ₹88.00 | ₹88.00 | ₹83.51 | ₹84.22 | 2,516 |
| 2026-05-05 | ₹85.00 | ₹86.47 | ₹85.00 | ₹85.20 | 2,056 |
| 2026-05-04 | ₹83.25 | ₹87.79 | ₹83.01 | ₹84.33 | 2,269 |
| 2026-04-30 | ₹88.76 | ₹88.76 | ₹84.00 | ₹84.10 | 1,477 |
| 2026-04-29 | ₹88.99 | ₹90.00 | ₹85.00 | ₹86.59 | 8,722 |
| 2026-04-28 | ₹88.00 | ₹88.00 | ₹84.03 | ₹87.47 | 423 |
| 2026-04-27 | ₹85.00 | ₹87.90 | ₹84.35 | ₹85.68 | 1,196 |
| 2026-04-24 | ₹87.00 | ₹91.49 | ₹83.01 | ₹84.44 | 3,156 |
| 2026-04-23 | ₹90.90 | ₹90.90 | ₹85.30 | ₹86.95 | 1,494 |
| 2026-04-22 | ₹90.90 | ₹90.90 | ₹84.61 | ₹86.69 | 2,820 |
| 2026-04-21 | ₹91.00 | ₹91.00 | ₹87.17 | ₹87.80 | 3,705 |
| 2026-04-20 | ₹96.01 | ₹96.01 | ₹86.60 | ₹89.21 | 3,083 |
| 2026-04-17 | ₹92.30 | ₹96.00 | ₹88.00 | ₹95.47 | 12,414 |
| 2026-04-16 | ₹91.99 | ₹91.99 | ₹88.01 | ₹89.92 | 1,620 |
| 2026-04-15 | ₹85.10 | ₹93.90 | ₹85.10 | ₹89.39 | 10,716 |
| 2026-04-13 | ₹81.00 | ₹94.24 | ₹79.00 | ₹85.10 | 22,463 |
| 2026-04-10 | ₹87.50 | ₹87.50 | ₹80.11 | ₹82.30 | 8,526 |
| 2026-04-09 | ₹89.00 | ₹89.00 | ₹83.01 | ₹85.85 | 12,432 |
| 2026-04-08 | ₹82.30 | ₹83.60 | ₹79.98 | ₹81.94 | 10,377 |
| 2026-04-07 | ₹83.00 | ₹83.00 | ₹75.10 | ₹76.07 | 5,122 |
| 2026-04-06 | ₹69.33 | ₹80.40 | ₹68.99 | ₹78.00 | 6,821 |
| 2026-04-02 | ₹70.90 | ₹70.90 | ₹67.00 | ₹68.99 | 1,060 |
| 2026-04-01 | ₹63.30 | ₹69.74 | ₹63.30 | ₹68.93 | 1,609 |
| 2026-03-30 | ₹65.65 | ₹68.99 | ₹61.15 | ₹62.66 | 19,012 |
| 2026-03-27 | ₹65.01 | ₹70.01 | ₹62.01 | ₹63.36 | 6,356 |
| 2026-03-25 | ₹62.00 | ₹73.40 | ₹62.00 | ₹66.45 | 20,781 |
| 2026-03-24 | ₹64.00 | ₹64.00 | ₹60.01 | ₹61.17 | 4,765 |
| 2026-03-23 | ₹65.48 | ₹65.48 | ₹60.00 | ₹60.81 | 713 |
| 2026-03-20 | ₹66.40 | ₹66.40 | ₹62.10 | ₹65.48 | 4,068 |
| 2026-03-19 | ₹63.00 | ₹63.28 | ₹60.25 | ₹60.78 | 1,526 |
| 2026-03-18 | ₹63.51 | ₹65.57 | ₹62.10 | ₹63.28 | 3,945 |
| 2026-03-17 | ₹63.06 | ₹66.89 | ₹61.00 | ₹61.75 | 8,828 |
| 2026-03-16 | ₹64.01 | ₹64.01 | ₹60.00 | ₹61.24 | 3,213 |
| 2026-03-13 | ₹62.00 | ₹64.99 | ₹61.55 | ₹62.21 | 2,420 |
| 2026-03-12 | ₹60.10 | ₹64.26 | ₹60.10 | ₹62.12 | 2,423 |
| 2026-03-11 | ₹66.94 | ₹66.94 | ₹62.00 | ₹62.71 | 3,569 |
| 2026-03-10 | ₹66.00 | ₹68.19 | ₹61.61 | ₹62.96 | 6,052 |
| 2026-03-09 | ₹66.72 | ₹68.80 | ₹65.00 | ₹66.50 | 3,138 |
| 2026-03-06 | ₹69.17 | ₹69.99 | ₹65.13 | ₹66.72 | 3,276 |
| 2026-03-05 | ₹71.30 | ₹71.30 | ₹67.30 | ₹69.17 | 598 |
| 2026-03-04 | ₹70.25 | ₹71.00 | ₹65.30 | ₹66.58 | 4,821 |
| 2026-03-02 | ₹72.00 | ₹75.00 | ₹69.06 | ₹70.25 | 6,808 |
| 2026-02-27 | ₹77.88 | ₹78.90 | ₹75.20 | ₹76.64 | 130 |
| 2026-02-26 | ₹76.16 | ₹78.80 | ₹76.15 | ₹76.21 | 704 |
| 2026-02-25 | ₹74.31 | ₹77.99 | ₹74.31 | ₹77.48 | 86 |
| 2026-02-24 | ₹79.00 | ₹79.49 | ₹73.11 | ₹75.54 | 3,875 |
| 2026-02-23 | ₹78.36 | ₹80.90 | ₹77.16 | ₹77.32 | 3,189 |
| 2026-02-20 | ₹83.70 | ₹83.70 | ₹78.30 | ₹79.59 | 860 |
| 2026-02-19 | ₹80.00 | ₹83.00 | ₹80.00 | ₹80.07 | 172 |
| 2026-02-18 | ₹84.73 | ₹84.73 | ₹81.55 | ₹81.55 | 5,790 |
| 2026-02-17 | ₹80.61 | ₹85.80 | ₹80.35 | ₹80.95 | 2,325 |
| 2026-02-16 | ₹82.70 | ₹88.00 | ₹76.25 | ₹82.41 | 17,201 |
| 2026-02-13 | ₹76.70 | ₹78.94 | ₹75.62 | ₹78.35 | 5,755 |
| 2026-02-12 | ₹78.60 | ₹78.60 | ₹77.00 | ₹77.08 | 4,412 |
| 2026-02-11 | ₹79.99 | ₹79.99 | ₹78.25 | ₹78.74 | 2,643 |
| 2026-02-10 | ₹89.50 | ₹89.50 | ₹79.99 | ₹80.00 | 4,577 |
| 2026-02-09 | ₹82.89 | ₹86.80 | ₹82.74 | ₹85.12 | 3,295 |
| 2026-02-06 | ₹83.80 | ₹83.80 | ₹80.60 | ₹80.90 | 491 |
| 2026-02-05 | ₹81.47 | ₹83.85 | ₹78.41 | ₹82.76 | 5,192 |
| 2026-02-04 | ₹81.50 | ₹81.50 | ₹76.55 | ₹79.87 | 2,324 |
| 2026-02-03 | ₹80.53 | ₹80.53 | ₹75.85 | ₹80.50 | 3,873 |
| 2026-02-02 | ₹79.14 | ₹80.75 | ₹75.30 | ₹77.98 | 2,106 |
| 2026-02-01 | ₹89.90 | ₹89.90 | ₹75.14 | ₹77.44 | 781 |
| 2026-01-30 | ₹75.70 | ₹78.85 | ₹74.10 | ₹76.30 | 1,733 |
| 2026-01-29 | ₹79.00 | ₹82.60 | ₹75.20 | ₹76.05 | 1,755 |
| 2026-01-28 | ₹80.85 | ₹80.85 | ₹75.10 | ₹78.15 | 1,657 |
| 2026-01-27 | ₹76.60 | ₹81.50 | ₹76.10 | ₹76.20 | 5,585 |
| 2026-01-23 | ₹77.05 | ₹81.45 | ₹77.05 | ₹81.10 | 2,394 |
| 2026-01-22 | ₹76.00 | ₹79.90 | ₹76.00 | ₹76.15 | 1,481 |
| 2026-01-21 | ₹79.00 | ₹81.00 | ₹75.00 | ₹76.20 | 3,288 |
| 2026-01-20 | ₹80.15 | ₹80.95 | ₹77.00 | ₹79.65 | 3,443 |
| 2026-01-19 | ₹81.70 | ₹83.35 | ₹80.00 | ₹80.15 | 3,388 |
| 2026-01-16 | ₹82.90 | ₹82.95 | ₹81.20 | ₹82.50 | 1,795 |
| 2026-01-14 | ₹82.50 | ₹83.20 | ₹80.05 | ₹81.20 | 1,329 |
| 2026-01-13 | ₹83.45 | ₹83.45 | ₹81.20 | ₹82.80 | 2,810 |
| 2026-01-12 | ₹83.95 | ₹83.95 | ₹80.00 | ₹83.05 | 3,683 |
| 2026-01-09 | ₹82.05 | ₹83.85 | ₹81.00 | ₹83.00 | 4,005 |
| 2026-01-08 | ₹82.45 | ₹84.95 | ₹81.00 | ₹81.75 | 11,798 |
| 2026-01-07 | ₹82.75 | ₹84.95 | ₹80.25 | ₹82.95 | 20,166 |
| 2026-01-06 | ₹98.95 | ₹98.95 | ₹80.15 | ₹81.95 | 78,085 |
| 2026-01-05 | ₹101.00 | ₹101.00 | ₹96.10 | ₹96.30 | 2,027 |
| 2026-01-02 | ₹100.00 | ₹102.90 | ₹98.10 | ₹98.80 | 1,503 |
| 2026-01-01 | ₹101.15 | ₹102.50 | ₹96.65 | ₹101.00 | 1,596 |
Conart Engineers Share Price Performance Analysis (Jan 2008 - Jun 2026)
CONART price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.99%
₹101.00 → ₹100.00
Year to Date
Price Volatility
15.17%
Medium Volatility
Year to Date
Average Daily Volume
8,333
Year to Date Average
BSE Exchange
Conart Engineers Share Price History – Frequently Asked Questions
Common questions about CONART historical data and records. For live price, key ratios and fundamentals, see CONART share price.
What is the all-time high share price of Conart Engineers (CONART)?
The all-time high share price of Conart Engineers was ₹173.9 recorded on December 23, 2024 on the BSE exchange.
What is the all-time low share price of Conart Engineers (CONART)?
The all-time low share price of Conart Engineers was ₹2.9 recorded on May 12, 2014 on the BSE exchange.
How can I download CONART historical share price data?
You can download Conart Engineers 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 CONART shares?
The highest trading volume day for Conart Engineers was 852,726 shares traded on October 21, 2016 on the BSE exchange, with share price at ₹26.0.