Continental Seeds and Chemicals share price history

NSE: CONTIAgricultural Food & other Products

Continental Seeds and Chemicals Limited · Face value ₹10 · Listed Apr 2018 · Issue price ₹26

₹9.85₹0.40 (3.90%)

Share price at the NSE close on 21 Oct 2026. Previous close ₹10.25.

21 Oct: open ₹9.75, high ₹9.85, low ₹9.75

52-week range of traded prices to 21 Oct 2026

₹9.65Low, 21 Sep 2026₹25.30High, 21 Oct 2025

Market cap: ₹14 Cr
P/E: 13.66
P/B: 0.43
Dividend yield: Nonein the last 12 months
ROE: 3.3%
ROCE: 0.1%
Debt to equity: 0.09
Volume, NSE: 9,99966.7% delivered

Continental Seeds and Chemicals share price by year, month and day

Closes to 21 Oct 2026; the last month as traded on NSE

Continental Seeds and Chemicals' share price is on record from 4 Apr 2018, when it closed at ₹15.45, to 21 Oct 2026. Its highest close was ₹68.25 on 11 Sep 2024 and its lowest ₹5.25 on 6 May 2021, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.85	−53.4%	22.20	9.70	20.75	22.20	9.65	26,83,065
2025	21.15	−47.1%	41.00	19.30	38.00	41.60	19.30	21,49,785
2024	40.00	+38.6%	68.25	18.80	27.40	70.15	17.95	34,99,650
2023	28.85	+80.3%	33.30	12.70	15.60	34.40	12.15	29,36,373
2022	16.00	+67.5%	19.60	6.80	9.70	20.55	6.80	14,53,188
2021	9.55	−3.0%	9.70	5.25	9.40	10.15	5.20	19,89,801
2020	9.85	−41.8%	59.16	5.55	17.67	61.32	5.55	1,59,93,081
2019	16.92	+106.6%	16.92	7.11	7.89	16.92	7.11	13,66,667
2018	8.19	–	16.20	7.80	15.60	16.38	7.32	24,46,667

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 25 Mar 2019. 2018 is from its first session, 4 Apr 2018. The close is the year's last trade for 2023 (6 Dec 2023) and 2018 (28 Aug 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.85	+1.5%	10.15	11.25	9.75	79,992
Sep 2026	9.70	−12.6%	11.20	11.65	9.65	7,63,257
Aug 2026	11.10	+0.5%	10.50	11.60	10.15	10,83,225
Jul 2026	11.05	−8.3%	11.80	11.90	10.35	66,660
Jun 2026	12.05	−8.7%	12.55	13.00	11.25	66,660
May 2026	13.20	+3.1%	13.40	14.70	12.65	56,661
Apr 2026	12.80	−1.9%	13.05	15.60	12.40	96,657
Mar 2026	13.05	−21.9%	15.95	15.95	13.05	2,99,970
Feb 2026	16.70	−20.5%	20.00	22.00	15.95	1,19,988
Jan 2026	21.00	−0.7%	20.75	22.20	20.05	49,995
Dec 2025	21.15	−5.2%	23.00	24.40	21.15	2,26,644
Nov 2025	22.30	−0.7%	21.65	22.30	19.30	79,992
Oct 2025	22.45	−9.1%	25.90	27.00	22.25	2,23,311
Sep 2025	24.70	+7.6%	22.60	28.50	20.85	2,09,979
Aug 2025	22.95	−3.0%	22.50	23.15	21.10	96,657
Jul 2025	23.65	−10.2%	27.65	31.95	23.65	1,96,647
Jun 2025	26.35	+9.3%	24.00	26.35	22.75	1,33,320
May 2025	24.10	+1.3%	24.80	25.50	22.10	1,76,649
Apr 2025	23.80	−17.9%	30.10	31.25	23.25	1,69,983
Mar 2025	29.00	−16.8%	33.10	34.20	29.00	4,63,287
Feb 2025	34.85	+4.8%	33.80	34.85	33.80	16,665
Jan 2025	33.25	−16.9%	38.00	41.60	25.95	1,56,651
Dec 2024	40.00	−3.4%	41.45	43.00	35.70	96,657
Nov 2024	41.40	−11.0%	46.50	48.80	36.90	1,63,317
Oct 2024	46.50	−21.2%	59.00	59.85	46.50	1,56,651
Sep 2024	59.00	−2.5%	61.55	70.15	53.50	6,29,937
Aug 2024	60.50	+22.2%	51.95	66.15	43.75	10,79,892
Jul 2024	49.50	+106.3%	25.20	49.50	23.90	5,76,609
Jun 2024	24.00	−17.4%	30.40	30.40	24.00	1,33,320
May 2024	29.05	+16.2%	23.85	29.05	20.90	3,09,969
Apr 2024	25.00	+8.9%	23.30	25.00	22.95	43,329
Mar 2024	22.95	−4.0%	24.15	24.25	21.90	59,994
Feb 2024	23.90	+11.7%	20.35	24.25	17.95	1,69,983
Jan 2024	21.40	−25.8%	27.40	27.40	21.40	79,992
Dec 2023	28.85	−0.3%	29.50	29.65	28.85	9,999
Nov 2023	28.95	+3.4%	28.45	30.30	26.60	49,995
Oct 2023	28.00	−14.2%	32.45	33.50	25.95	1,36,653
Sep 2023	32.65	+2.2%	32.80	34.40	29.40	2,19,978
Aug 2023	31.95	+13.3%	26.95	33.80	26.50	5,46,612
Jul 2023	28.20	+48.0%	18.10	28.80	18.10	4,29,957
Jun 2023	19.05	+17.6%	16.20	21.95	15.20	1,46,652
May 2023	16.20	−19.0%	19.00	20.60	16.20	1,43,319
Apr 2023	20.00	+56.9%	13.35	20.25	12.15	1,23,321
Mar 2023	12.75	−29.4%	17.15	17.15	12.75	83,325
Feb 2023	18.05	−34.4%	26.30	30.15	18.05	3,43,299
Jan 2023	27.50	+71.9%	15.60	28.95	15.60	7,03,263
Dec 2022	16.00	+47.5%	10.85	20.55	10.85	4,29,957
Nov 2022	10.85	+19.2%	9.55	10.95	8.50	2,19,978
Oct 2022	9.10	+1.1%	9.00	10.00	9.00	46,662
Sep 2022	9.00	+16.9%	8.05	11.65	8.05	1,86,648
Aug 2022	7.70	+2.0%	7.20	7.70	6.95	49,995
Jul 2022	7.55	+11.0%	7.10	7.55	7.10	26,664
Jun 2022	6.80	−6.2%	7.55	7.55	6.80	13,332
May 2022	7.25	−30.3%	9.90	9.90	7.25	49,995
Apr 2022	10.40	+1.0%	9.80	10.40	9.35	29,997
Mar 2022	10.30	−9.3%	10.80	10.80	9.35	36,663
Feb 2022	11.35	+5.6%	11.25	13.75	11.25	1,06,656
Jan 2022	10.75	+12.6%	9.70	12.25	9.10	2,56,641
Dec 2021	9.55	+37.4%	6.65	9.55	6.60	1,73,316
Nov 2021	6.95	−18.7%	8.55	8.60	6.95	1,49,985
Oct 2021	8.55	+20.4%	7.05	10.15	6.10	3,56,631
Sep 2021	7.10	+19.3%	5.95	7.45	5.80	1,56,651
Aug 2021	5.95	+4.4%	5.90	6.50	5.30	1,83,315
Jul 2021	5.70	−19.1%	7.00	7.00	5.70	89,991
Jun 2021	7.05	+23.7%	5.50	7.55	5.45	1,83,315
May 2021	5.70	+4.6%	5.20	6.60	5.20	1,03,323
Apr 2021	5.45	−9.2%	5.80	6.25	5.25	86,658
Mar 2021	6.00	−10.4%	6.40	7.00	5.75	2,59,974
Feb 2021	6.70	−9.5%	7.05	8.40	5.85	2,13,312
Jan 2021	7.40	−24.9%	9.40	9.40	7.40	33,330
Dec 2020	9.85	−13.6%	10.85	10.85	9.85	13,332
Oct 2020	11.40	−9.5%	12.00	12.00	11.40	49,995
Sep 2020	12.60	+73.8%	7.60	14.60	7.60	6,19,938
Aug 2020	7.25	+18.9%	5.80	7.55	5.55	3,59,964
Jul 2020	6.10	−40.5%	9.75	11.35	6.10	4,33,290
Jun 2020	10.25	−31.0%	14.15	14.15	9.10	3,76,629
May 2020	14.85	+14.2%	13.65	19.05	13.65	3,76,629
Apr 2020	13.00	−42.6%	21.55	21.55	10.75	1,69,983
Mar 2020	22.65	−36.5%	33.90	33.90	22.65	39,996
Feb 2020	35.65	−27.2%	49.59	61.32	35.65	28,73,325
Jan 2020	48.96	+189.4%	17.67	49.20	17.67	1,06,80,000
Dec 2019	16.92	+125.6%	7.68	16.92	7.68	12,86,667
Nov 2019	7.50	−3.8%	7.44	7.50	7.11	53,333
Oct 2019	7.80	−1.1%	8.28	8.28	7.80	20,000
Mar 2019	7.89	−3.7%	7.89	7.89	7.89	6,667
Aug 2018	8.19	+5.0%	8.19	8.19	8.19	6,667
Jul 2018	7.80	−31.6%	9.18	9.18	7.32	33,333
Jun 2018	11.40	−12.8%	12.90	12.90	11.40	20,000
May 2018	13.08	−11.7%	14.76	14.76	12.96	26,667
Apr 2018	14.82	–	15.60	16.38	14.76	23,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
21 Oct 2026	9.75	9.85	9.75	9.85	9.78	9,999	66.7%
19 Oct 2026	10.40	10.40	10.25	10.25	10.32	6,666	50.0%
16 Oct 2026	10.75	10.75	10.75	10.75	10.75	3,333	100.0%
14 Oct 2026	10.75	10.75	10.75	10.75	10.75	3,333	100.0%
13 Oct 2026	10.75	10.75	10.25	10.25	10.40	16,665	100.0%
12 Oct 2026	10.75	10.75	10.75	10.75	10.75	3,333	100.0%
9 Oct 2026	11.25	11.25	10.25	10.25	10.75	6,666	100.0%
8 Oct 2026	10.75	10.75	10.75	10.75	10.75	3,333	–
7 Oct 2026	10.25	10.25	10.25	10.25	10.25	3,333	100.0%
6 Oct 2026	9.80	9.80	9.80	9.80	9.80	3,333	100.0%
5 Oct 2026	9.80	9.80	9.80	9.80	9.80	6,666	100.0%
1 Oct 2026	10.15	10.15	10.10	10.10	10.12	13,332	75.0%
30 Sep 2026	9.70	9.70	9.70	9.70	9.70	9,999	100.0%
22 Sep 2026	10.20	10.20	10.20	10.20	10.20	3,333	100.0%
21 Sep 2026	9.65	9.75	9.65	9.75	9.72	9,999	66.7%
18 Sep 2026	10.15	10.15	10.05	10.05	10.08	9,999	66.7%
17 Sep 2026	10.55	10.55	10.55	10.55	10.55	9,999	100.0%
15 Sep 2026	11.10	11.10	11.10	11.10	11.10	9,999	–
10 Sep 2026	11.65	11.65	11.65	11.65	11.65	3,333	–
7 Sep 2026	11.65	11.65	11.65	11.65	11.65	3,333	–
4 Sep 2026	11.10	11.10	10.95	11.10	11.05	2,03,313	–
2 Sep 2026	11.50	11.65	11.10	11.10	11.52	2,79,972	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Continental Seeds and Chemicals bonus and split history

Ex-date	Event	Price factor	What happened
13 Feb 2020	Bonus	0.6000	Holders received 2 bonus shares for every 3 held.
5 Jul 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.