Continental Petroleums share price history

BSE: 523232Petroleum ProductsSmall Cap

Continental Petroleums Ltd. · Face value ₹5 · Listed Mar 1989

₹78.00₹2.00 (2.63%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹76.00.

30 Oct: open ₹76.00, high ₹78.00, low ₹76.00

52-week range of traded prices to 30 Oct 2026

₹65.00Low, 27 Aug 2026₹125.00High, 30 Oct 2025

Market cap: ₹66 Cr3,182nd largest listed
P/E: 20.86
P/B: 0.76
Dividend yield: Nonein the last 12 months
ROE: 3.9%
ROCE: 3.1%
Debt to equity: 0.29
Volume, BSE: 31

Continental Petroleums share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Continental Petroleums' share price is on record from 30 Jul 2010, when it closed at ₹14.26, to 30 Oct 2026. Its highest close was ₹134.25 on 1 Apr 2025 and its lowest ₹1.79 on 6 Feb 2014, 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	78.00	−26.7%	112.00	68.40	107.80	113.00	65.00	5,23,488
2025	106.45	−4.3%	134.25	103.45	109.25	137.00	99.00	19,66,464
2024	111.28	+104.9%	117.49	54.86	53.23	122.95	51.71	31,15,528
2023	54.32	+22.1%	63.50	38.80	43.00	65.54	38.00	12,15,260
2022	44.50	0.0%	55.75	39.45	45.40	57.20	37.80	7,39,379
2021	44.50	+107.9%	62.70	18.60	22.25	63.95	17.70	17,94,158
2020	21.40	+164.2%	25.50	5.06	8.40	25.80	5.06	6,26,216
2019	8.10	−46.7%	17.50	7.60	15.20	18.38	7.23	2,22,520
2018	15.20	−31.1%	33.95	15.20	22.28	35.48	15.20	5,10,466
2017	22.05	+170.6%	23.03	7.38	8.15	24.00	7.38	3,76,052
2016	8.15	+7.0%	11.60	6.94	7.98	12.08	6.94	6,09,686
2015	7.62	+5.4%	9.08	4.26	7.25	9.53	4.26	5,75,354
2014	7.23	+252.4%	8.23	1.79	1.95	8.45	1.78	3,29,898
2013	2.05	−60.8%	5.25	2.04	5.23	5.25	2.02	56,826
2012	5.23	−9.5%	5.78	3.25	5.77	5.78	3.25	1,09,634
2011	5.78	−41.2%	11.00	3.65	9.40	11.45	3.65	2,13,164
2010	9.83	–	23.10	8.65	10.80	25.40	8.60	3,83,798

₹ 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. 2010 is from its first session, 30 Jul 2010. The 2012 close is its last trade, on 6 Dec 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	78.00	+9.2%	67.00	80.89	66.25	19,425
Sep 2026	71.40	−10.5%	78.16	81.00	70.01	18,414
Aug 2026	79.76	−4.0%	80.10	85.01	65.00	51,148
Jul 2026	83.10	−1.7%	90.00	90.00	69.16	80,526
Jun 2026	84.51	−13.0%	97.18	100.33	80.80	51,969
May 2026	97.18	+2.4%	94.88	107.00	93.00	36,058
Apr 2026	94.88	+23.9%	78.11	103.00	76.00	57,501
Mar 2026	76.56	−14.4%	91.89	100.00	68.20	81,023
Feb 2026	89.45	−7.7%	96.90	110.10	86.15	59,121
Jan 2026	96.90	−9.0%	107.80	113.00	84.50	68,303
Dec 2025	106.45	−8.3%	113.00	118.60	102.00	1,16,443
Nov 2025	116.10	−5.7%	122.80	125.00	110.00	1,55,978
Oct 2025	123.10	+9.1%	118.00	125.00	108.00	1,43,275
Sep 2025	112.80	+0.9%	124.70	125.00	105.05	81,041
Aug 2025	111.75	−13.1%	128.40	129.00	104.00	52,636
Jul 2025	128.65	+7.3%	118.60	131.30	115.00	64,103
Jun 2025	119.90	−1.8%	118.00	128.80	116.30	1,02,608
May 2025	122.10	+4.6%	115.00	134.80	110.20	2,43,381
Apr 2025	116.75	−11.8%	131.00	134.95	106.55	1,61,827
Mar 2025	132.40	+15.0%	116.70	135.00	105.55	1,18,548
Feb 2025	115.15	−4.7%	126.80	135.45	105.00	2,32,688
Jan 2025	120.85	+8.6%	109.25	137.00	99.00	4,93,936
Dec 2024	111.28	+16.7%	95.00	122.95	94.00	3,92,177
Nov 2024	95.36	+6.0%	93.00	97.99	81.35	1,99,473
Oct 2024	89.99	−8.8%	98.99	104.90	87.15	1,15,091
Sep 2024	98.70	+10.9%	93.30	107.90	91.64	4,19,128
Aug 2024	88.96	+17.2%	83.50	95.19	79.05	5,27,947
Jul 2024	75.91	−1.0%	79.46	79.46	67.00	1,69,130
Jun 2024	76.65	−6.2%	78.33	81.65	66.00	1,45,391
May 2024	81.69	−12.3%	88.70	97.90	78.00	80,257
Apr 2024	93.14	+13.6%	82.00	107.75	78.00	1,12,980
Mar 2024	82.00	−18.7%	98.90	98.90	80.95	79,346
Feb 2024	100.88	+27.3%	82.25	114.00	75.28	3,92,012
Jan 2024	79.24	+45.9%	53.23	89.88	51.71	4,82,596
Dec 2023	54.32	+18.1%	46.00	58.50	43.75	1,53,764
Nov 2023	46.00	−7.1%	49.50	51.25	44.61	94,974
Oct 2023	49.50	+1.0%	49.20	51.76	46.20	33,944
Sep 2023	49.03	−1.9%	50.00	57.69	47.20	1,25,870
Aug 2023	50.00	−8.6%	55.85	56.89	46.55	95,897
Jul 2023	54.72	+6.3%	53.95	65.54	50.00	1,86,537
Jun 2023	51.50	+9.9%	49.20	56.95	49.04	1,76,168
May 2023	46.86	−9.0%	51.00	54.00	43.55	65,398
Apr 2023	51.50	+24.4%	43.47	58.69	43.47	1,50,709
Mar 2023	41.40	+5.6%	38.45	45.50	38.02	33,742
Feb 2023	39.20	−7.3%	41.25	49.00	38.00	68,332
Jan 2023	42.30	−4.9%	43.00	45.70	41.05	29,925
Dec 2022	44.50	+2.9%	42.05	48.30	39.00	69,929
Nov 2022	43.25	−8.2%	47.10	54.00	41.00	56,901
Oct 2022	47.10	−4.8%	49.95	57.20	46.10	58,939
Sep 2022	49.50	+2.2%	50.85	54.00	46.25	77,679
Aug 2022	48.45	+21.1%	40.00	48.45	39.25	60,034
Jul 2022	40.00	−1.2%	39.10	42.95	38.50	37,682
Jun 2022	40.50	−4.1%	42.00	45.15	39.15	32,740
May 2022	42.25	−9.8%	47.80	48.75	38.05	46,257
Apr 2022	46.85	+18.2%	39.50	52.20	37.80	68,297
Mar 2022	39.65	−7.3%	42.95	45.80	38.10	60,350
Feb 2022	42.75	−19.6%	55.00	55.50	41.15	52,263
Jan 2022	53.20	+19.6%	45.40	54.15	43.70	1,18,308
Dec 2021	44.50	+1.4%	44.95	48.00	41.95	79,710
Nov 2021	43.90	+0.3%	44.95	49.75	41.50	69,007
Oct 2021	43.75	−14.6%	53.75	61.50	41.05	1,82,194
Sep 2021	51.20	+20.0%	44.00	51.20	40.00	1,29,079
Aug 2021	42.65	−3.2%	44.90	47.80	38.75	95,904
Jul 2021	44.05	−29.7%	59.60	59.60	42.90	1,81,218
Jun 2021	62.70	+23.5%	51.50	63.95	47.75	2,45,476
May 2021	50.75	+9.4%	45.50	59.25	43.00	2,18,445
Apr 2021	46.40	+0.1%	47.00	57.90	40.65	1,43,860
Mar 2021	46.35	+35.7%	35.85	46.75	35.55	1,35,465
Feb 2021	34.15	+79.7%	19.40	34.15	18.05	1,72,974
Jan 2021	19.00	−11.2%	22.25	23.35	17.70	1,40,826
Dec 2020	21.40	+19.6%	17.55	25.80	17.25	1,27,291
Nov 2020	17.90	+38.5%	13.18	18.60	13.18	32,603
Oct 2020	12.93	−10.2%	14.13	14.40	11.55	46,680
Sep 2020	14.40	−34.8%	21.65	21.65	14.40	41,658
Aug 2020	22.08	+49.2%	15.53	25.40	14.08	1,38,130
Jul 2020	14.80	+52.4%	10.18	14.88	9.38	1,42,484
Jun 2020	9.71	+79.8%	5.14	9.71	5.14	58,446
May 2020	5.40	−12.4%	6.47	6.79	5.33	6,550
Apr 2020	6.17	+4.7%	6.15	6.47	5.06	4,732
Mar 2020	5.89	−14.6%	7.23	7.53	5.89	7,686
Feb 2020	6.90	−18.8%	8.08	8.48	6.65	12,370
Jan 2020	8.50	+4.9%	8.40	9.05	7.80	7,586
Dec 2019	8.10	−16.1%	10.00	10.00	7.23	26,402
Nov 2019	9.65	−8.3%	10.53	10.95	8.48	12,450
Oct 2019	10.53	+0.2%	10.50	11.00	8.85	12,132
Sep 2019	10.50	0.0%	10.53	12.03	10.13	9,160
Aug 2019	10.50	+10.2%	10.00	11.50	8.73	28,892
Jul 2019	9.53	−18.9%	11.75	12.05	9.05	8,774
Jun 2019	11.75	−14.2%	13.03	14.95	11.75	23,036
May 2019	13.70	−17.6%	17.45	17.45	13.10	10,460
Apr 2019	16.63	+14.3%	15.28	18.38	14.55	9,050
Mar 2019	14.55	−9.9%	15.35	16.70	13.78	9,396
Feb 2019	16.15	−0.6%	17.05	17.85	15.35	61,908
Jan 2019	16.25	+6.9%	15.20	16.85	14.50	10,860
Dec 2018	15.20	−19.8%	18.95	18.95	15.20	4,660
Nov 2018	18.95	−5.3%	20.00	20.00	17.15	10,192
Oct 2018	20.00	−6.4%	21.38	22.43	17.95	15,630
Sep 2018	21.38	−16.5%	24.83	26.00	21.00	26,004
Aug 2018	25.60	+7.5%	22.75	35.48	22.75	1,19,802
Jul 2018	23.83	−12.7%	27.30	27.80	21.03	39,970
Jun 2018	27.30	+18.6%	24.08	31.15	21.23	95,862
May 2018	23.03	+4.1%	23.13	24.08	19.10	41,582
Apr 2018	22.13	+10.9%	19.95	22.58	18.40	15,944
Mar 2018	19.95	−2.1%	21.38	22.48	17.00	86,870
Feb 2018	20.38	+21.6%	17.48	23.25	16.88	31,936
Jan 2018	16.75	−24.0%	22.28	22.28	15.75	22,014
Dec 2017	22.05	+0.5%	21.95	24.00	16.50	63,626
Nov 2017	21.95	+86.8%	11.20	21.95	11.20	63,898
Oct 2017	11.75	−16.1%	13.30	14.05	11.75	13,454
Sep 2017	14.00	−1.6%	14.93	15.00	13.50	6,200
Aug 2017	14.23	−3.2%	15.43	15.75	12.88	11,466
Jul 2017	14.70	+34.9%	11.43	15.98	10.63	30,532
Jun 2017	10.90	−11.0%	12.25	12.25	9.63	37,126
May 2017	12.25	−5.2%	12.93	14.63	11.20	35,292
Apr 2017	12.93	+63.6%	8.28	12.95	8.08	79,250
Mar 2017	7.90	+1.6%	7.55	8.50	7.38	15,110
Feb 2017	7.78	−8.5%	8.93	9.40	7.78	9,034
Jan 2017	8.50	+4.3%	8.15	9.00	7.80	11,064
Dec 2016	8.15	+3.5%	8.25	8.90	7.80	10,388
Nov 2016	7.88	−10.3%	8.50	9.00	7.30	22,112
Oct 2016	8.78	−2.5%	8.55	9.45	8.33	36,684
Sep 2016	9.00	+11.5%	8.45	11.20	8.03	88,268
Aug 2016	8.08	+0.7%	8.00	8.70	7.38	40,686
Jul 2016	8.02	+13.4%	7.08	8.27	6.94	16,264
Jun 2016	7.08	−2.7%	7.00	7.50	7.00	25,220
May 2016	7.28	−24.6%	9.50	9.50	7.28	24,028
Apr 2016	9.65	−2.5%	9.50	9.90	8.80	5,482
Mar 2016	9.90	+22.6%	8.48	9.90	7.68	21,974
Feb 2016	8.08	−18.2%	10.35	12.08	7.70	43,680
Jan 2016	9.88	+29.7%	7.98	9.88	7.95	2,74,900
Dec 2015	7.62	+13.2%	6.75	7.62	6.03	1,48,642
Nov 2015	6.73	−15.9%	7.60	8.45	6.18	56,542
Oct 2015	8.00	−2.4%	7.80	8.63	7.33	14,898
Sep 2015	8.20	+23.6%	6.95	9.53	5.89	18,146
Aug 2015	6.63	+12.8%	6.17	7.82	6.17	37,416
Jul 2015	5.88	+21.9%	5.00	5.88	4.47	94,564
Jun 2015	4.83	−23.4%	6.25	6.60	4.26	44,112
May 2015	6.30	−1.6%	6.08	6.50	5.95	20,730
Apr 2015	6.40	+5.8%	5.83	7.03	5.35	18,558
Mar 2015	6.05	−28.8%	8.63	8.63	6.05	18,318
Feb 2015	8.50	+10.7%	8.03	9.20	6.95	31,392
Jan 2015	7.68	+6.2%	7.25	8.30	6.83	72,036
Dec 2014	7.23	+8.6%	6.98	8.45	6.16	40,336
Nov 2014	6.65	+15.7%	5.75	6.98	5.75	36,694
Oct 2014	5.75	−19.3%	7.45	7.50	5.75	14,350
Sep 2014	7.13	+27.3%	5.87	7.50	5.23	56,596
Aug 2014	5.60	+35.5%	4.20	5.98	4.05	78,394
Jul 2014	4.13	−4.9%	4.43	4.53	3.97	59,794
Jun 2014	4.35	+86.9%	2.44	4.35	2.23	14,854
May 2014	2.33	+6.2%	2.10	2.33	1.83	9,816
Apr 2014	2.19	−9.7%	2.31	2.31	2.19	424
Mar 2014	2.43	+12.3%	2.27	2.61	2.27	7,340
Feb 2014	2.16	+16.4%	1.78	2.16	1.78	6,100
Jan 2014	1.86	−9.5%	1.95	1.95	1.86	5,200
Dec 2013	2.05	−17.2%	2.37	2.37	2.02	7,484
Nov 2013	2.48	−36.4%	3.70	3.70	2.48	8,422
Oct 2013	3.89	−9.5%	4.09	4.09	3.89	1,492
May 2013	4.30	0.0%	4.30	4.30	4.30	1,600
Apr 2013	4.30	+11.8%	3.84	4.65	3.84	21,258
Mar 2013	3.85	+39.8%	2.89	3.85	2.89	3,752
Feb 2013	2.75	−37.1%	4.16	4.59	2.75	7,256
Jan 2013	4.38	−16.3%	5.23	5.25	4.25	5,562
Dec 2012	5.23	+14.2%	4.35	5.23	4.35	26,604
Nov 2012	4.58	+16.6%	3.73	4.60	3.33	12,512
Oct 2012	3.93	−12.9%	4.51	4.51	3.51	17,792
Sep 2012	4.51	−13.9%	4.97	4.97	4.09	17,982
Aug 2012	5.23	+33.1%	4.13	5.51	3.93	9,904
Jul 2012	3.93	−6.1%	4.19	4.19	3.25	14,016
Jun 2012	4.19	+0.4%	4.00	4.20	3.85	3,060
May 2012	4.17	−12.5%	5.00	5.00	4.17	5,438
Apr 2012	4.77	−2.9%	4.91	5.15	4.77	600
Mar 2012	4.91	−10.8%	5.45	5.45	4.91	546
Feb 2012	5.50	−4.8%	5.76	5.76	5.50	30
Jan 2012	5.78	0.0%	5.77	5.78	5.77	1,150
Dec 2011	5.78	+44.4%	4.20	5.78	3.82	4,074
Nov 2011	4.00	+3.2%	3.69	4.00	3.65	8,418
Oct 2011	3.88	−26.2%	4.99	5.50	3.76	5,110
Sep 2011	5.25	0.0%	5.50	6.00	5.25	8,788
Aug 2011	5.25	−13.2%	5.78	7.28	5.21	21,858
Jul 2011	6.05	−20.9%	7.35	7.70	6.05	16,064
Jun 2011	7.65	−15.5%	9.05	9.05	7.20	15,424
May 2011	9.05	−9.3%	10.45	10.95	8.60	17,864
Apr 2011	9.98	+53.5%	6.83	9.98	5.61	31,992
Mar 2011	6.50	−14.8%	7.25	7.60	6.20	38,278
Feb 2011	7.63	−19.7%	9.50	9.50	7.63	16,676
Jan 2011	9.50	−3.3%	9.40	11.45	8.68	28,618
Dec 2010	9.83	−7.7%	10.50	11.60	8.75	52,070
Nov 2010	10.65	−10.9%	12.00	16.70	10.65	73,122
Oct 2010	11.95	+25.5%	9.05	11.95	8.60	97,296
Sep 2010	9.53	−15.7%	10.75	14.23	8.60	77,844
Aug 2010	11.30	−20.7%	15.00	25.40	10.65	68,830
Jul 2010	14.26	–	10.80	16.63	10.00	14,636

₹ 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
30 Oct 2026	76.00	78.00	76.00	78.00	–	31
29 Oct 2026	72.00	76.00	72.00	76.00	–	56
28 Oct 2026	71.05	76.99	71.05	74.54	73.52	1,036
27 Oct 2026	71.00	80.89	71.00	75.08	78.22	2,701
26 Oct 2026	72.95	73.00	70.01	70.05	71.23	1,407
23 Oct 2026	73.00	74.00	70.00	70.04	70.60	3,148
22 Oct 2026	70.48	73.95	70.05	73.95	70.27	891
21 Oct 2026	74.00	74.00	70.05	70.42	70.29	455
19 Oct 2026	75.99	75.99	73.50	73.69	–	66
16 Oct 2026	72.17	76.80	72.17	73.44	73.23	927
15 Oct 2026	74.90	79.00	71.05	75.00	75.12	1,358
14 Oct 2026	75.49	75.49	70.40	71.02	71.43	572
13 Oct 2026	76.50	76.50	76.50	76.50	76.50	50
12 Oct 2026	71.10	77.99	70.51	76.90	76.89	123
9 Oct 2026	76.98	76.98	70.50	71.00	73.31	885
8 Oct 2026	74.00	75.70	71.00	73.99	72.80	507
7 Oct 2026	74.00	76.00	74.00	75.75	75.09	578
6 Oct 2026	71.59	74.00	71.59	74.00	–	67
5 Oct 2026	72.90	73.95	71.50	73.05	72.69	648
1 Oct 2026	67.00	74.99	66.25	68.40	70.88	3,919
30 Sep 2026	70.50	74.99	70.50	71.40	71.29	420
29 Sep 2026	74.00	75.00	70.05	70.81	72.06	3,052

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 Petroleums bonus and split history

Ex-date	Event	Price factor	What happened
5 Nov 2020	Split	0.5000	Each share became 2.

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