Price Data Selection & Download
Continental Securities Share Price All Time Records & Statistics (Jan 2015 - May 2026)
1456 daily OHLCV records on BSE from Jan. 2015 to May 2026. Explore CSL true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹26.80
November 04, 2024
BSE Exchange
Share Price All Time Low
₹1.00
August 20, 2019
BSE Exchange
Highest Volume Trading Day
2,659,809
February 06, 2024 • ₹11.12
BSE Exchange
Share Price History Data (Jan 2015 - May 2026)
CSL daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹14.65 | ₹14.65 | ₹13.49 | ₹13.68 | 33,183 |
| 2026-05-20 | ₹13.80 | ₹13.98 | ₹13.67 | ₹13.96 | 9,065 |
| 2026-05-19 | ₹14.00 | ₹14.49 | ₹13.56 | ₹13.70 | 11,589 |
| 2026-05-18 | ₹14.03 | ₹14.03 | ₹13.50 | ₹13.74 | 31,263 |
| 2026-05-15 | ₹15.90 | ₹15.90 | ₹14.00 | ₹14.09 | 11,188 |
| 2026-05-14 | ₹13.16 | ₹14.10 | ₹13.16 | ₹13.82 | 26,915 |
| 2026-05-13 | ₹14.69 | ₹14.69 | ₹13.65 | ₹13.92 | 16,681 |
| 2026-05-12 | ₹14.28 | ₹14.47 | ₹13.80 | ₹14.17 | 67,465 |
| 2026-05-11 | ₹15.70 | ₹16.34 | ₹14.03 | ₹14.28 | 64,987 |
| 2026-05-08 | ₹14.53 | ₹15.87 | ₹14.53 | ₹15.50 | 167,104 |
| 2026-05-07 | ₹14.90 | ₹15.00 | ₹14.01 | ₹14.94 | 92,093 |
| 2026-05-06 | ₹14.34 | ₹14.50 | ₹13.95 | ₹14.29 | 30,086 |
| 2026-05-05 | ₹13.85 | ₹14.60 | ₹13.72 | ₹14.19 | 138,025 |
| 2026-05-04 | ₹13.71 | ₹14.34 | ₹13.71 | ₹13.85 | 11,843 |
| 2026-04-30 | ₹14.37 | ₹14.37 | ₹13.72 | ₹14.15 | 5,379 |
| 2026-04-29 | ₹14.39 | ₹14.45 | ₹13.83 | ₹14.20 | 15,699 |
| 2026-04-28 | ₹13.86 | ₹14.34 | ₹13.74 | ₹14.19 | 6,249 |
| 2026-04-27 | ₹14.51 | ₹14.51 | ₹13.80 | ₹14.05 | 15,368 |
| 2026-04-24 | ₹13.86 | ₹14.40 | ₹13.85 | ₹14.16 | 10,190 |
| 2026-04-23 | ₹13.97 | ₹14.44 | ₹13.70 | ₹14.03 | 5,751 |
| 2026-04-22 | ₹14.03 | ₹14.48 | ₹13.96 | ₹14.26 | 14,168 |
| 2026-04-21 | ₹13.65 | ₹14.50 | ₹13.65 | ₹14.30 | 11,254 |
| 2026-04-20 | ₹14.05 | ₹14.73 | ₹14.05 | ₹14.16 | 4,272 |
| 2026-04-17 | ₹14.02 | ₹14.84 | ₹14.02 | ₹14.35 | 16,668 |
| 2026-04-16 | ₹14.41 | ₹14.97 | ₹13.74 | ₹14.36 | 22,579 |
| 2026-04-15 | ₹14.11 | ₹14.65 | ₹13.42 | ₹14.11 | 52,530 |
| 2026-04-13 | ₹14.74 | ₹14.74 | ₹13.16 | ₹14.09 | 48,920 |
| 2026-04-10 | ₹14.74 | ₹14.74 | ₹13.52 | ₹14.47 | 19,367 |
| 2026-04-09 | ₹14.32 | ₹14.79 | ₹14.11 | ₹14.42 | 42,733 |
| 2026-04-08 | ₹14.80 | ₹14.80 | ₹14.21 | ₹14.39 | 23,531 |
| 2026-04-07 | ₹15.00 | ₹15.35 | ₹13.50 | ₹13.89 | 122,549 |
| 2026-04-06 | ₹15.20 | ₹15.46 | ₹14.70 | ₹15.14 | 23,098 |
| 2026-04-02 | ₹15.30 | ₹15.30 | ₹14.56 | ₹15.20 | 23,186 |
| 2026-04-01 | ₹14.75 | ₹15.95 | ₹14.55 | ₹15.29 | 33,023 |
| 2026-03-30 | ₹13.79 | ₹16.10 | ₹13.79 | ₹14.73 | 63,763 |
| 2026-03-27 | ₹15.30 | ₹15.68 | ₹13.70 | ₹13.79 | 109,843 |
| 2026-03-25 | ₹15.25 | ₹16.00 | ₹15.05 | ₹15.41 | 21,709 |
| 2026-03-24 | ₹15.20 | ₹15.98 | ₹15.20 | ₹15.24 | 2,894 |
| 2026-03-23 | ₹16.25 | ₹16.25 | ₹15.02 | ₹15.33 | 37,806 |
| 2026-03-20 | ₹15.36 | ₹16.20 | ₹15.36 | ₹15.99 | 45,820 |
| 2026-03-19 | ₹15.99 | ₹16.24 | ₹15.18 | ₹15.67 | 7,189 |
| 2026-03-18 | ₹15.45 | ₹16.40 | ₹15.45 | ₹15.99 | 22,526 |
| 2026-03-17 | ₹16.05 | ₹16.50 | ₹15.56 | ₹15.76 | 23,505 |
| 2026-03-16 | ₹15.19 | ₹17.49 | ₹14.12 | ₹16.91 | 51,573 |
| 2026-03-13 | ₹15.68 | ₹15.78 | ₹15.17 | ₹15.19 | 10,400 |
| 2026-03-12 | ₹16.20 | ₹16.28 | ₹15.46 | ₹15.79 | 33,730 |
| 2026-03-11 | ₹16.50 | ₹16.50 | ₹15.71 | ₹15.94 | 6,613 |
| 2026-03-10 | ₹15.11 | ₹16.56 | ₹15.11 | ₹16.32 | 56,123 |
| 2026-03-09 | ₹16.25 | ₹16.64 | ₹15.65 | ₹15.96 | 19,965 |
| 2026-03-06 | ₹16.84 | ₹16.84 | ₹16.21 | ₹16.25 | 10,118 |
| 2026-03-05 | ₹17.45 | ₹17.45 | ₹16.00 | ₹16.05 | 25,725 |
| 2026-03-04 | ₹16.50 | ₹17.98 | ₹15.50 | ₹17.26 | 226,326 |
| 2026-03-02 | ₹14.11 | ₹17.00 | ₹14.11 | ₹16.04 | 85,936 |
| 2026-02-27 | ₹15.68 | ₹16.65 | ₹15.50 | ₹15.64 | 22,465 |
| 2026-02-26 | ₹16.73 | ₹16.73 | ₹15.65 | ₹16.09 | 30,622 |
| 2026-02-25 | ₹17.00 | ₹17.00 | ₹15.53 | ₹16.33 | 65,802 |
| 2026-02-24 | ₹15.68 | ₹16.48 | ₹14.50 | ₹15.86 | 119,754 |
| 2026-02-23 | ₹15.64 | ₹16.20 | ₹15.25 | ₹15.65 | 30,773 |
| 2026-02-20 | ₹15.10 | ₹15.64 | ₹14.76 | ₹15.57 | 21,929 |
| 2026-02-19 | ₹15.00 | ₹18.00 | ₹13.80 | ₹15.10 | 129,058 |
| 2026-02-18 | ₹15.00 | ₹15.95 | ₹15.00 | ₹15.22 | 38,416 |
| 2026-02-17 | ₹16.00 | ₹16.00 | ₹15.24 | ₹15.32 | 22,879 |
| 2026-02-16 | ₹16.50 | ₹16.50 | ₹15.23 | ₹15.75 | 63,197 |
| 2026-02-13 | ₹15.04 | ₹16.40 | ₹15.04 | ₹15.74 | 30,693 |
| 2026-02-12 | ₹15.50 | ₹15.59 | ₹15.03 | ₹15.17 | 110,527 |
| 2026-02-11 | ₹14.88 | ₹15.59 | ₹14.88 | ₹15.14 | 7,784 |
| 2026-02-10 | ₹15.41 | ₹15.48 | ₹15.06 | ₹15.13 | 7,496 |
| 2026-02-09 | ₹15.20 | ₹15.65 | ₹14.99 | ₹15.11 | 52,351 |
| 2026-02-06 | ₹15.50 | ₹15.80 | ₹14.75 | ₹15.37 | 21,667 |
| 2026-02-05 | ₹14.71 | ₹15.86 | ₹14.71 | ₹15.55 | 14,441 |
| 2026-02-04 | ₹15.04 | ₹15.85 | ₹15.00 | ₹15.65 | 17,044 |
| 2026-02-03 | ₹15.68 | ₹15.85 | ₹15.03 | ₹15.22 | 40,845 |
| 2026-02-02 | ₹15.45 | ₹15.75 | ₹15.00 | ₹15.13 | 25,802 |
| 2026-02-01 | ₹15.89 | ₹15.89 | ₹15.06 | ₹15.52 | 4,838 |
| 2026-01-30 | ₹15.85 | ₹16.50 | ₹15.12 | ₹15.30 | 33,657 |
| 2026-01-29 | ₹16.16 | ₹16.48 | ₹15.40 | ₹15.44 | 16,535 |
| 2026-01-28 | ₹14.70 | ₹16.18 | ₹14.70 | ₹15.92 | 26,522 |
| 2026-01-27 | ₹15.41 | ₹16.47 | ₹15.35 | ₹15.64 | 15,792 |
| 2026-01-23 | ₹16.01 | ₹16.45 | ₹15.53 | ₹16.00 | 30,543 |
| 2026-01-22 | ₹15.24 | ₹16.50 | ₹15.00 | ₹16.31 | 279,701 |
| 2026-01-21 | ₹15.11 | ₹16.84 | ₹15.10 | ₹15.55 | 29,620 |
| 2026-01-20 | ₹15.00 | ₹16.15 | ₹14.08 | ₹15.84 | 105,085 |
| 2026-01-19 | ₹16.28 | ₹16.28 | ₹14.63 | ₹14.74 | 159,950 |
| 2026-01-16 | ₹17.17 | ₹17.17 | ₹16.00 | ₹16.25 | 166,222 |
| 2026-01-14 | ₹14.44 | ₹15.62 | ₹13.77 | ₹15.62 | 261,298 |
| 2026-01-13 | ₹14.74 | ₹14.74 | ₹14.10 | ₹14.20 | 64,299 |
| 2026-01-12 | ₹14.20 | ₹14.90 | ₹14.20 | ₹14.50 | 63,020 |
| 2026-01-09 | ₹14.60 | ₹14.80 | ₹13.55 | ₹14.59 | 22,751 |
| 2026-01-08 | ₹15.17 | ₹15.17 | ₹14.15 | ₹14.59 | 35,649 |
| 2026-01-07 | ₹14.50 | ₹14.99 | ₹14.02 | ₹14.69 | 44,040 |
| 2026-01-06 | ₹14.90 | ₹14.94 | ₹14.21 | ₹14.60 | 58,373 |
| 2026-01-05 | ₹14.37 | ₹14.97 | ₹14.11 | ₹14.75 | 24,110 |
| 2026-01-02 | ₹14.94 | ₹15.00 | ₹14.65 | ₹14.78 | 21,616 |
| 2026-01-01 | ₹14.99 | ₹14.99 | ₹14.06 | ₹14.93 | 89,561 |
Continental Securities Share Price Performance Analysis (Jan 2015 - May 2026)
CSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.37%
₹14.93 → ₹13.68
Year to Date
Price Volatility
5.41%
Low Volatility
Year to Date
Average Daily Volume
48,046
Year to Date Average
BSE Exchange
Continental Securities Share Price History – Frequently Asked Questions
Common questions about CSL historical data and records. Compare with Continental Securities valuation methods to assess whether the stock is under or overvalued.
What is the all-time high share price of Continental Securities (CSL)?
The all-time high share price of Continental Securities was ₹26.8 recorded on November 04, 2024 on the BSE exchange.
What is the all-time low share price of Continental Securities (CSL)?
The all-time low share price of Continental Securities was ₹1.0 recorded on August 20, 2019 on the BSE exchange.
How can I download CSL historical share price data?
You can download Continental Securities 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 CSL shares?
The highest trading volume day for Continental Securities was 2,659,809 shares traded on February 06, 2024 on the BSE exchange, with share price at ₹11.12.