Contil India share price history

BSE: 531067Commercial Services & SuppliesSmall Cap

Contil India Limited · Face value ₹2 · Listed Sep 1995

₹18.60₹0.45 (2.36%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹19.05.

28 Oct: open ₹18.60, high ₹19.85, low ₹17.90

52-week range of traded prices to 28 Oct 2026

₹17.35Low, 9 Oct 2026₹42.00High, 6 Nov 2025

Market cap: ₹29 Cr3,660th largest listed
P/E: 12.31
P/B: 2.08
Dividend yield: Nonein the last 12 months
ROE: 18.4%
ROCE: 6.8%
Debt to equity: 0.00
Volume, BSE: 88

Contil India share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Contil India's share price is on record from 2 Jan 2007, when it closed at ₹0.65, to 28 Oct 2026. Its highest close was ₹63.19 on 11 Oct 2024 and its lowest ₹0.57 on 20 Mar 2009, 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	18.60	−26.0%	29.96	17.61	25.19	31.88	17.35	10,67,248
2025	25.12	−43.6%	45.80	23.03	45.75	47.99	21.61	19,88,372
2024	44.52	+84.7%	63.19	23.04	24.70	66.14	22.40	36,37,288
2023	24.10	+65.2%	25.05	13.30	14.30	26.40	12.64	13,72,695
2022	14.59	+44.6%	16.17	7.73	10.56	16.97	7.35	24,82,125
2021	10.09	+458.7%	10.09	1.73	1.72	10.55	1.72	19,93,270
2020	1.81	+25.9%	2.69	0.98	1.43	2.82	0.95	7,04,695
2019	1.43	+18.1%	1.48	0.93	1.23	1.55	0.93	2,03,770
2018	1.21	−24.2%	2.18	1.16	1.68	2.25	1.16	3,83,790
2017	1.60	−22.7%	2.04	1.07	1.97	2.04	1.02	6,07,280
2016	2.07	+7.9%	2.30	1.11	2.02	2.33	1.11	6,49,505
2015	1.92	+127.0%	1.92	0.79	0.80	1.92	0.79	2,86,915
2014	0.85	−0.5%	1.29	0.62	0.88	1.29	0.59	10,16,685
2013	0.85	−15.0%	1.10	0.82	1.01	1.10	0.81	1,58,650
2012	1.00	−4.8%	1.56	0.91	1.05	1.60	0.91	1,80,690
2011	1.05	+14.1%	1.24	0.89	0.88	1.24	0.88	1,24,010
2010	0.92	−8.0%	1.50	0.80	1.05	1.57	0.76	7,05,655
2009	1.00	+48.4%	1.38	0.57	0.71	1.38	0.57	6,57,770
2008	0.67	−60.4%	2.40	0.67	1.78	2.52	0.67	58,56,005
2007	1.70	–	1.80	0.65	0.65	1.89	0.65	50,73,545

₹ 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. 2020 is from its first session, 7 Feb 2020. 2019 is from its first session, 16 Jan 2019. 2011 is from its first session, 18 Jan 2011. The close is the year's last trade for 2019 (18 Dec 2019) and 2013 (19 Nov 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.60	−2.9%	19.15	21.99	17.35	72,795
Sep 2026	19.15	−6.4%	20.00	23.49	17.50	1,06,924
Aug 2026	20.45	−5.5%	21.85	24.84	18.97	1,11,531
Jul 2026	21.64	−2.2%	23.92	25.45	19.55	44,341
Jun 2026	22.13	−9.5%	24.90	26.85	20.61	1,00,316
May 2026	24.45	−6.0%	27.45	27.45	20.80	67,034
Apr 2026	26.00	−1.8%	26.79	31.88	25.70	1,47,058
Mar 2026	26.49	+1.7%	26.05	28.00	23.00	2,42,010
Feb 2026	26.05	+25.8%	21.65	26.99	19.21	1,21,401
Jan 2026	20.70	−17.6%	25.19	25.94	19.87	53,838
Dec 2025	25.12	−8.4%	28.78	29.63	23.81	71,754
Nov 2025	27.41	−8.4%	33.00	42.00	24.75	5,76,512
Oct 2025	29.91	+29.9%	25.00	29.91	21.61	2,34,243
Sep 2025	23.03	−8.2%	25.20	27.90	22.21	1,02,119
Aug 2025	25.08	−15.4%	29.10	31.49	24.82	1,05,986
Jul 2025	29.65	+1.9%	29.40	33.89	25.50	1,04,259
Jun 2025	29.10	−17.7%	36.55	36.55	26.77	1,24,530
May 2025	35.34	+12.9%	29.50	36.00	25.60	1,01,443
Apr 2025	31.31	+11.1%	26.78	38.20	26.78	81,012
Mar 2025	28.17	−9.0%	31.01	35.44	27.74	1,44,257
Feb 2025	30.94	−7.7%	32.75	46.50	30.14	1,42,683
Jan 2025	33.52	−24.7%	45.75	47.99	31.00	1,99,574
Dec 2024	44.52	−8.9%	48.00	52.26	39.10	2,39,764
Nov 2024	48.85	−18.4%	58.65	58.65	48.85	1,23,199
Oct 2024	59.84	+23.4%	50.73	66.14	46.20	8,09,860
Sep 2024	48.50	+21.2%	40.73	49.08	37.42	6,21,260
Aug 2024	40.01	+8.0%	38.72	41.90	35.21	2,33,140
Jul 2024	37.06	+15.2%	33.56	46.81	30.01	6,16,200
Jun 2024	32.18	−0.9%	35.66	35.66	28.27	1,07,445
May 2024	32.47	+13.2%	29.80	35.60	28.00	2,94,080
Apr 2024	28.69	+10.8%	25.39	30.90	24.68	98,400
Mar 2024	25.90	−8.0%	26.76	28.12	24.16	48,965
Feb 2024	28.16	+0.6%	26.89	32.07	25.29	1,66,850
Jan 2024	27.98	+16.1%	24.70	28.68	22.40	2,78,125
Dec 2023	24.10	+6.3%	22.95	25.90	22.00	2,65,100
Nov 2023	22.67	+8.3%	22.17	26.40	18.49	2,27,425
Oct 2023	20.94	+4.6%	20.20	25.80	17.60	1,29,705
Sep 2023	20.02	+2.4%	19.56	22.13	18.10	82,925
Aug 2023	19.56	+7.5%	17.40	19.60	17.00	1,12,940
Jul 2023	18.20	+10.4%	16.80	18.26	15.20	88,000
Jun 2023	16.48	+4.2%	15.81	17.00	14.69	83,805
May 2023	15.81	−3.5%	17.30	19.20	14.58	95,200
Apr 2023	16.38	+7.9%	15.55	19.80	14.60	91,375
Mar 2023	15.18	−3.8%	16.44	17.10	12.64	62,810
Feb 2023	15.77	+9.7%	14.77	16.00	13.68	82,240
Jan 2023	14.37	−1.5%	14.30	15.80	13.65	51,170
Dec 2022	14.59	−7.2%	15.98	16.60	12.88	1,59,110
Nov 2022	15.72	+20.0%	13.70	16.97	12.11	3,06,660
Oct 2022	13.10	+26.3%	10.77	13.76	9.64	2,17,185
Sep 2022	10.37	+2.8%	9.60	11.61	9.20	1,82,830
Aug 2022	10.09	+6.1%	9.72	10.40	8.82	1,32,155
Jul 2022	9.51	+18.9%	8.35	10.08	7.42	75,400
Jun 2022	8.00	−19.4%	9.43	10.36	7.35	91,800
May 2022	9.92	−8.1%	10.80	11.58	9.23	1,69,510
Apr 2022	10.80	+19.9%	9.30	11.59	8.80	2,66,250
Mar 2022	9.01	+8.7%	8.29	10.18	7.50	1,94,595
Feb 2022	8.29	−20.7%	10.98	11.85	7.84	2,80,600
Jan 2022	10.46	+3.7%	10.56	15.60	10.45	4,06,030
Dec 2021	10.09	+7.3%	9.87	10.55	7.65	4,39,080
Nov 2021	9.40	+50.2%	5.95	9.45	5.12	3,43,050
Oct 2021	6.26	+56.5%	4.15	6.90	3.63	2,63,515
Sep 2021	4.00	+10.8%	3.44	4.37	3.28	86,355
Aug 2021	3.61	−7.0%	4.04	4.27	3.43	2,05,085
Jul 2021	3.88	+24.1%	2.97	3.88	2.97	2,92,205
Jun 2021	3.13	+57.2%	2.09	3.13	1.89	1,90,745
May 2021	1.99	−20.9%	2.51	2.64	1.99	33,060
Apr 2021	2.51	+3.8%	2.42	2.52	2.39	19,630
Mar 2021	2.42	+18.0%	2.05	2.76	2.05	35,815
Feb 2021	2.05	−5.1%	2.18	2.44	2.02	34,660
Jan 2021	2.16	+19.6%	1.72	2.25	1.72	50,070
Dec 2020	1.81	−28.3%	2.63	2.82	1.81	1,23,670
Nov 2020	2.52	+46.6%	1.74	2.71	1.69	1,78,870
Oct 2020	1.72	−17.3%	2.08	2.08	1.50	1,43,685
Sep 2020	2.08	+39.8%	1.44	2.12	1.40	9,205
Aug 2020	1.49	+10.9%	1.34	1.49	1.27	15,680
Jul 2020	1.34	+3.1%	1.30	1.61	1.24	78,905
Jun 2020	1.30	+27.5%	1.06	1.30	1.06	37,250
May 2020	1.02	−2.5%	1.06	1.08	0.98	56,470
Apr 2020	1.05	+4.6%	1.05	1.05	0.95	13,075
Mar 2020	1.00	−26.5%	1.30	1.30	0.99	40,045
Feb 2020	1.36	−5.2%	1.43	1.43	1.36	7,840
Dec 2019	1.43	+15.6%	1.30	1.43	1.30	5,150
Nov 2019	1.24	+15.7%	1.12	1.24	1.12	25,670
Oct 2019	1.07	+8.3%	0.98	1.07	0.93	45,405
Jul 2019	0.99	+0.8%	0.96	0.99	0.96	5,000
Jun 2019	0.98	−4.8%	0.98	0.98	0.98	45,125
May 2019	1.03	−29.3%	1.47	1.53	1.03	22,900
Apr 2019	1.46	+4.3%	1.46	1.55	1.38	26,250
Mar 2019	1.40	+3.7%	1.35	1.45	1.33	22,520
Feb 2019	1.35	+16.4%	1.22	1.35	1.19	4,475
Jan 2019	1.16	−4.4%	1.23	1.26	1.16	1,275
Dec 2018	1.21	−14.3%	1.37	1.37	1.16	19,615
Nov 2018	1.42	−16.4%	1.68	1.74	1.30	50,675
Oct 2018	1.69	−19.3%	2.10	2.25	1.61	40,945
Sep 2018	2.10	+2.9%	2.03	2.10	2.03	3,105
Aug 2018	2.04	+15.0%	1.86	2.15	1.86	7,630
Jul 2018	1.77	+36.5%	1.36	1.77	1.36	43,125
Jun 2018	1.30	−2.5%	1.28	1.35	1.22	14,245
May 2018	1.33	−11.7%	1.58	1.60	1.33	33,205
Apr 2018	1.51	−10.1%	1.60	1.60	1.44	1,735
Mar 2018	1.68	−8.7%	1.82	1.94	1.67	14,145
Feb 2018	1.84	+22.7%	1.44	1.91	1.35	33,795
Jan 2018	1.50	−6.4%	1.68	2.04	1.50	1,21,570
Dec 2017	1.60	+20.6%	1.39	1.63	1.39	34,395
Nov 2017	1.33	+15.5%	1.09	1.33	1.09	6,505
Oct 2017	1.15	−22.2%	1.41	1.41	1.13	55,335
Sep 2017	1.48	−18.3%	1.72	1.72	1.48	4,000
Aug 2017	1.81	+5.0%	1.81	1.81	1.81	1,555
Jul 2017	1.72	−2.6%	1.76	1.77	1.69	12,375
Jun 2017	1.77	−11.4%	1.96	1.96	1.77	12,790
May 2017	2.00	+74.0%	1.10	2.04	1.10	1,56,135
Apr 2017	1.15	−19.2%	1.40	1.40	1.09	56,750
Mar 2017	1.42	−12.9%	1.55	2.00	1.42	94,860
Feb 2017	1.63	+24.6%	1.25	1.63	1.02	82,685
Jan 2017	1.31	−36.9%	1.97	1.97	1.24	89,895
Dec 2016	2.07	+10.2%	1.79	2.30	1.79	23,640
Nov 2016	1.88	−1.4%	1.99	2.33	1.71	27,445
Oct 2016	1.91	−10.8%	2.24	2.24	1.69	1,22,925
Sep 2016	2.14	+30.6%	1.65	2.16	1.56	34,135
Aug 2016	1.64	+22.6%	1.39	1.81	1.27	72,125
Jul 2016	1.33	−19.8%	1.69	1.71	1.33	1,74,810
Jun 2016	1.66	+29.6%	1.35	1.75	1.35	42,625
May 2016	1.28	−0.5%	1.35	1.35	1.11	4,115
Apr 2016	1.29	−16.2%	1.53	1.53	1.29	10,205
Mar 2016	1.54	+8.5%	1.42	1.62	1.27	34,390
Feb 2016	1.42	−35.5%	2.31	2.31	1.31	40,285
Jan 2016	2.20	+14.6%	2.02	2.20	1.82	62,805
Dec 2015	1.92	+17.8%	1.71	1.92	1.60	15,470
Nov 2015	1.63	+30.0%	1.31	1.63	1.19	14,050
Oct 2015	1.25	+4.5%	1.22	1.39	1.19	33,780
Sep 2015	1.20	+18.8%	0.97	1.22	0.97	42,110
Aug 2015	1.01	+24.7%	0.85	1.06	0.83	38,370
Jul 2015	0.81	−1.5%	0.83	0.83	0.81	9,000
Jun 2015	0.82	−4.4%	0.86	0.86	0.82	4,995
May 2015	0.86	+1.2%	0.86	0.86	0.85	7,500
Apr 2015	0.85	−15.2%	0.99	0.99	0.85	11,475
Mar 2015	1.00	−6.9%	1.08	1.25	1.00	42,815
Feb 2015	1.08	+20.1%	0.90	1.08	0.90	19,850
Jan 2015	0.90	+5.9%	0.80	0.96	0.79	47,500
Dec 2014	0.85	−15.1%	1.00	1.20	0.85	1,08,875
Nov 2014	1.00	+2.9%	0.92	1.04	0.92	29,900
Oct 2014	0.97	−5.1%	1.00	1.04	0.95	11,000
Sep 2014	1.02	+19.4%	0.90	1.02	0.85	11,145
Aug 2014	0.85	+16.3%	0.77	0.86	0.76	40,415
Jul 2014	0.73	−23.9%	0.97	0.97	0.59	6,13,000
Jun 2014	0.96	+12.1%	0.88	0.96	0.87	49,940
May 2014	0.86	−4.9%	0.86	0.86	0.86	1,500
Apr 2014	0.90	−10.1%	0.96	0.96	0.90	26,060
Mar 2014	1.01	−19.8%	1.20	1.20	1.00	23,500
Feb 2014	1.25	+22.5%	1.03	1.29	1.03	50,000
Jan 2014	1.02	+20.5%	0.88	1.17	0.88	51,350
Nov 2013	0.85	+1.2%	0.85	0.85	0.85	1,500
Oct 2013	0.84	0.0%	0.84	0.84	0.84	19,500
Sep 2013	0.84	+2.7%	0.84	0.84	0.84	500
Jul 2013	0.82	−0.5%	0.86	0.86	0.82	2,500
Mar 2013	0.82	−13.5%	0.90	0.90	0.81	16,775
Feb 2013	0.95	−5.6%	1.05	1.10	0.95	33,700
Jan 2013	1.01	+0.6%	1.01	1.08	1.00	84,175
Dec 2012	1.00	+6.4%	0.99	1.00	0.99	4,410
Nov 2012	0.94	−0.4%	0.98	1.01	0.94	40,655
Oct 2012	0.94	−17.2%	1.10	1.12	0.91	39,425
Sep 2012	1.14	−26.9%	1.60	1.60	1.11	17,875
Aug 2012	1.56	+11.4%	1.43	1.56	1.43	2,560
May 2012	1.40	+14.9%	1.28	1.40	1.28	2,555
Apr 2012	1.22	−4.8%	1.27	1.27	1.22	800
Mar 2012	1.28	−12.1%	1.44	1.44	1.20	17,960
Feb 2012	1.46	+37.4%	1.11	1.60	1.11	35,655
Jan 2012	1.06	+1.0%	1.05	1.08	0.97	18,795
Dec 2011	1.05	−15.6%	1.18	1.18	1.05	2,005
Nov 2011	1.24	+21.0%	1.08	1.24	1.08	20
Sep 2011	1.03	+3.8%	1.04	1.04	0.93	12,105
Aug 2011	0.99	−1.0%	0.95	1.00	0.95	2,800
Jul 2011	1.00	−7.6%	1.03	1.10	0.93	31,120
Jun 2011	1.08	+1.1%	1.10	1.23	1.06	15,940
May 2011	1.07	−4.1%	1.06	1.11	1.06	25,875
Apr 2011	1.12	−3.6%	1.21	1.21	1.00	17,500
Mar 2011	1.16	+15.6%	1.05	1.16	1.00	3,500
Feb 2011	1.00	−4.8%	1.10	1.10	1.00	9,125
Jan 2011	1.05	+14.3%	0.88	1.05	0.88	4,020
Dec 2010	0.92	−12.4%	1.02	1.02	0.86	28,890
Nov 2010	1.05	+1.9%	0.98	1.16	0.94	24,515
Oct 2010	1.03	−1.0%	1.09	1.24	1.00	1,53,900
Sep 2010	1.04	+2.4%	1.06	1.13	0.85	51,190
Aug 2010	1.02	−15.3%	1.24	1.31	0.88	48,270
Jul 2010	1.20	+24.2%	1.01	1.20	0.92	50,350
Jun 2010	0.97	−25.6%	1.23	1.23	0.76	69,760
May 2010	1.30	−7.3%	1.43	1.57	1.22	19,595
Apr 2010	1.40	+25.0%	1.10	1.44	1.06	68,750
Mar 2010	1.12	−16.7%	1.36	1.36	1.07	60,990
Feb 2010	1.34	+24.4%	1.10	1.36	0.95	68,115
Jan 2010	1.08	+8.0%	1.05	1.12	0.92	61,330
Dec 2009	1.00	−13.8%	1.20	1.25	0.89	43,380
Nov 2009	1.16	+8.8%	1.07	1.19	1.04	23,735
Oct 2009	1.07	+6.6%	1.05	1.07	0.86	78,980
Sep 2009	1.00	−7.1%	1.14	1.24	0.97	45,355
Aug 2009	1.08	−8.0%	1.16	1.31	0.98	71,295
Jul 2009	1.17	−11.2%	1.38	1.38	0.90	45,480
Jun 2009	1.32	+9.8%	1.26	1.38	1.20	89,185
May 2009	1.20	+29.0%	0.98	1.31	0.82	1,34,505
Apr 2009	0.93	+36.4%	0.72	0.94	0.66	51,820
Mar 2009	0.68	−9.1%	0.74	0.74	0.57	24,370
Feb 2009	0.75	−13.6%	0.91	0.92	0.75	16,780
Jan 2009	0.87	+28.8%	0.71	0.87	0.71	32,885
Dec 2008	0.67	−15.8%	0.76	0.84	0.67	46,680
Nov 2008	0.80	−11.7%	0.87	0.94	0.72	43,900
Oct 2008	0.91	−13.7%	1.00	1.10	0.91	20,525
Sep 2008	1.05	+8.9%	1.01	1.10	0.94	53,405
Aug 2008	0.96	−11.4%	1.04	1.20	0.96	1,25,255
Jul 2008	1.09	−27.0%	1.42	1.42	0.86	2,12,740
Jun 2008	1.49	−37.1%	2.49	2.49	1.49	1,69,795
May 2008	2.37	+32.3%	1.79	2.52	1.56	9,52,560
Apr 2008	1.79	−22.2%	2.42	2.51	1.70	3,54,365
Mar 2008	2.30	+134.9%	1.03	2.30	0.98	8,44,445
Feb 2008	0.98	−31.3%	1.40	1.40	0.89	2,39,725
Jan 2008	1.43	−16.1%	1.78	2.35	1.39	27,92,610
Dec 2007	1.70	+53.7%	1.16	1.89	1.09	7,55,690
Nov 2007	1.11	+24.0%	0.93	1.19	0.86	1,96,525
Oct 2007	0.89	−0.9%	0.94	1.07	0.86	68,910
Sep 2007	0.90	−6.8%	0.92	1.25	0.90	69,565
Aug 2007	0.97	+12.6%	0.89	1.10	0.86	2,17,670
Jul 2007	0.86	−8.7%	0.78	0.88	0.74	1,83,355
Jun 2007	0.94	0.0%	0.77	1.20	0.67	41,200
May 2007	0.94	+17.5%	0.92	1.07	0.71	7,22,925
Apr 2007	0.80	−7.8%	0.84	1.20	0.69	3,56,255
Mar 2007	0.87	−3.6%	0.75	1.15	0.70	16,30,580
Feb 2007	0.90	−2.2%	1.01	1.70	0.77	6,37,330
Jan 2007	0.92	–	0.65	1.26	0.65	1,93,540

₹ 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
28 Oct 2026	18.60	19.85	17.90	18.60	–	88
27 Oct 2026	18.36	19.05	18.05	19.05	18.55	999
26 Oct 2026	18.91	19.00	17.62	18.00	18.66	998
23 Oct 2026	19.00	19.00	19.00	19.00	19.00	2,300
22 Oct 2026	18.50	20.00	18.50	19.00	18.95	1,671
21 Oct 2026	20.35	20.35	18.23	19.15	19.31	3,099
19 Oct 2026	20.00	20.00	17.51	19.13	18.41	11,223
16 Oct 2026	20.45	20.80	18.41	19.79	19.28	4,945
15 Oct 2026	21.68	21.68	20.05	20.89	20.64	733
14 Oct 2026	21.99	21.99	19.41	21.25	21.01	9,363
13 Oct 2026	20.48	21.00	19.00	20.69	20.24	8,356
12 Oct 2026	20.48	20.48	17.58	19.26	19.20	3,890
9 Oct 2026	18.84	18.84	17.35	17.61	17.82	5,495
8 Oct 2026	19.20	19.20	17.50	17.96	18.22	11,426
7 Oct 2026	19.21	19.21	19.20	19.20	19.20	500
6 Oct 2026	19.50	20.75	18.90	19.20	20.30	6,446
5 Oct 2026	19.00	19.00	18.90	18.90	18.98	564
1 Oct 2026	19.15	19.74	19.00	19.00	19.07	699
30 Sep 2026	19.49	19.98	19.01	19.15	19.46	541
29 Sep 2026	19.50	19.50	18.51	18.88	19.10	748
28 Sep 2026	20.50	20.50	19.03	19.50	19.31	607
25 Sep 2026	20.11	20.11	19.00	19.63	19.65	6,769

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.Contil India bonus and split history

Ex-date	Event	Price factor	What happened
14 Nov 2024	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.