Confidence Finance and Trading Limited (CONFINT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:25PM IST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.30 | 7.53 | 7.25 | 7.25 | 7.25 | 55,276 |
| 25 Apr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 90,373 |
| 24 Apr 2024 | 7.69 | 7.69 | 7.54 | 7.54 | 7.54 | 21,687 |
| 23 Apr 2024 | 7.80 | 7.80 | 7.69 | 7.69 | 7.69 | 59,945 |
| 22 Apr 2024 | 8.05 | 8.05 | 7.84 | 7.84 | 7.84 | 36,106 |
| 19 Apr 2024 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 44,916 |
| 18 Apr 2024 | 7.98 | 8.00 | 7.70 | 7.98 | 7.98 | 337,417 |
| 16 Apr 2024 | 7.97 | 8.00 | 7.82 | 7.85 | 7.85 | 26,835 |
| 15 Apr 2024 | 7.98 | 7.98 | 7.70 | 7.97 | 7.97 | 20,703 |
| 12 Apr 2024 | 8.13 | 8.13 | 7.83 | 7.83 | 7.83 | 41,796 |
| 10 Apr 2024 | 7.78 | 8.00 | 7.78 | 8.00 | 8.00 | 5,414 |
| 09 Apr 2024 | 8.00 | 8.22 | 7.92 | 7.93 | 7.93 | 29,921 |
| 08 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1,934 |
| 05 Apr 2024 | 7.91 | 7.91 | 7.62 | 7.91 | 7.91 | 4,044 |
| 04 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 6,240 |
| 03 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1,116 |
| 02 Apr 2024 | 7.47 | 7.47 | 7.19 | 7.47 | 7.47 | 28,834 |
| 01 Apr 2024 | 7.30 | 7.58 | 7.30 | 7.33 | 7.33 | 64,623 |
| 28 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 59,170 |
| 27 Mar 2024 | 7.70 | 7.70 | 7.59 | 7.59 | 7.59 | 29,355 |
| 26 Mar 2024 | 7.85 | 8.00 | 7.70 | 7.74 | 7.74 | 1,595,129 |
| 22 Mar 2024 | 8.01 | 8.01 | 7.85 | 7.85 | 7.85 | 25,100 |
| 21 Mar 2024 | 8.33 | 8.33 | 8.01 | 8.01 | 8.01 | 90,298 |
| 20 Mar 2024 | 8.23 | 8.23 | 7.91 | 8.17 | 8.17 | 107,586 |
| 19 Mar 2024 | 8.23 | 8.32 | 8.07 | 8.07 | 8.07 | 59,569 |
| 18 Mar 2024 | 8.23 | 8.25 | 8.23 | 8.23 | 8.23 | 57,114 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 7,040 |
| 13 Mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 6,349 |
| 12 Mar 2024 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | 12,077 |
| 11 Mar 2024 | 9.08 | 9.44 | 9.08 | 9.08 | 9.08 | 97,728 |
| 07 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 12,370 |
| 06 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 8,736 |
| 05 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 5,239 |
| 04 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 11,917 |
| 01 Mar 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 9,239 |
| 29 Feb 2024 | 10.60 | 10.84 | 10.42 | 10.42 | 10.42 | 135,670 |
| 28 Feb 2024 | 10.64 | 10.64 | 10.24 | 10.63 | 10.63 | 285,010 |
| 27 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 59,917 |
| 26 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 27,010 |
| 23 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1,905 |
| 22 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 19,178 |
| 21 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2,728 |
| 20 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 14,241 |
| 19 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 13,732 |
| 16 Feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9,392 |
| 15 Feb 2024 | 8.95 | 8.95 | 8.61 | 8.95 | 8.95 | 118,030 |
| 14 Feb 2024 | 8.99 | 8.99 | 8.67 | 8.78 | 8.78 | 124,939 |
| 13 Feb 2024 | 8.90 | 8.95 | 8.61 | 8.82 | 8.82 | 87,505 |
| 12 Feb 2024 | 8.59 | 8.92 | 8.58 | 8.78 | 8.78 | 121,646 |
| 09 Feb 2024 | 9.09 | 9.09 | 8.75 | 8.75 | 8.75 | 161,241 |
| 08 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 324,402 |
| 07 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 23,287 |
| 06 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 8,080 |
| 05 Feb 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 47,853 |
| 02 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 90,956 |
| 01 Feb 2024 | 9.84 | 10.24 | 9.84 | 9.84 | 9.84 | 177,033 |
| 31 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 12,312 |
| 30 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 18,289 |
| 29 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 21,188 |
| 25 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 23,632 |
| 24 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 34,229 |
| 23 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 18,760 |
| 19 Jan 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12,991 |
| 18 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 14,958 |
| 17 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 9,643 |
| 16 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 81,714 |
| 15 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 130,066 |
| 12 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 120,056 |
| 11 Jan 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 58,354 |
| 10 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 60,180 |
| 09 Jan 2024 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | 15,950 |
| 08 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 245,353 |
| 05 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,733 |
| 04 Jan 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1,331 |
| 03 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 3,411 |
| 02 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,049 |
| 01 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 293,964 |
| 29 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 6,852 |
| 28 Dec 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 362 |
| 27 Dec 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 11,023 |
| 26 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2,630 |
| 22 Dec 2023 | 9.71 | 9.71 | 9.33 | 9.71 | 9.71 | 359,343 |
| 21 Dec 2023 | 9.52 | 9.52 | 9.16 | 9.52 | 9.52 | 553,223 |
| 20 Dec 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 50,535 |
| 19 Dec 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 101,151 |
| 18 Dec 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 83,067 |
| 15 Dec 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 103,563 |
| 14 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 302,100 |
| 13 Dec 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 180,942 |
| 12 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 664,351 |
| 11 Dec 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 106 |
| 08 Dec 2023 | 7.71 | 8.01 | 7.71 | 8.01 | 8.01 | 1,059,538 |
| 07 Dec 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 385 |
| 06 Dec 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1,590 |
| 05 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2,010 |
| 04 Dec 2023 | 8.34 | 8.68 | 8.34 | 8.34 | 8.34 | 398,002 |
| 01 Dec 2023 | 8.49 | 8.83 | 8.49 | 8.51 | 8.51 | 450,653 |
| 30 Nov 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1,313 |
| 29 Nov 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1,342 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.