Continental Controls Limited (BOM:531460)
India
· Delayed Price · Currency is INR 8.82
+0.17 (1.97%)
At close: Apr 28, 2026
Continental Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.48 | 8.82 | 8.48 | 8.82 | 8.82 | 1.97% | 47 |
| Apr 27, 2026 | 8.82 | 8.98 | 8.65 | 8.65 | 8.65 | -1.93% | 215 |
| Apr 24, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.00% | 205 |
| Apr 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.96% | 141 |
| Apr 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.92% | 2,301 |
| Apr 21, 2026 | 9.34 | 9.36 | 9.34 | 9.36 | 9.36 | -1.78% | 60 |
| Apr 20, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.95% | 262 |
| Apr 17, 2026 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | -1.92% | 11,033 |
| Apr 16, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.98% | 2 |
| Apr 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.94% | 25 |
| Apr 13, 2026 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 1.88% | 1,861 |
| Apr 10, 2026 | 10.32 | 10.32 | 10.12 | 10.12 | 10.12 | - | 6,506 |
| Apr 9, 2026 | 10.32 | 10.32 | 10.12 | 10.12 | 10.12 | - | 665 |
| Apr 8, 2026 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | 1.40% | 110 |
| Apr 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.94% | 197 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | -0.10% | 3,776 |
| Apr 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.98% | 1 |
| Mar 30, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 2,851 |
| Mar 24, 2026 | 10.00 | 10.00 | 9.50 | 9.61 | 9.61 | -3.90% | 245 |
| Mar 23, 2026 | 9.56 | 10.03 | 9.37 | 10.00 | 10.00 | 4.60% | 344 |
| Mar 20, 2026 | 9.11 | 9.56 | 9.11 | 9.56 | 9.56 | 4.94% | 201 |
| Mar 19, 2026 | 8.25 | 9.11 | 8.25 | 9.11 | 9.11 | 4.95% | 135 |
| Mar 18, 2026 | 9.00 | 9.11 | 8.68 | 8.68 | 8.68 | - | 1,360 |
| Mar 17, 2026 | 7.90 | 8.68 | 7.90 | 8.68 | 8.68 | 4.96% | 385 |
| Mar 16, 2026 | 8.69 | 8.69 | 8.27 | 8.27 | 8.27 | -4.83% | 956 |
| Mar 13, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.12% | 445 |
| Mar 12, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.92% | 30 |
| Mar 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.88% | 100 |
| Mar 9, 2026 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | -1.96% | 115 |
| Mar 5, 2026 | 8.84 | 9.20 | 8.84 | 9.20 | 9.20 | 2.00% | 164 |
| Mar 4, 2026 | 9.06 | 9.06 | 9.02 | 9.02 | 9.02 | 1.46% | 3 |
| Mar 2, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.98% | 605 |
| Feb 27, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.95% | 263 |
| Feb 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.11% | 1 |
| Feb 25, 2026 | 9.44 | 9.44 | 9.26 | 9.26 | 9.26 | -1.91% | 111 |
| Feb 24, 2026 | 9.81 | 9.81 | 9.43 | 9.44 | 9.44 | -1.87% | 255 |
| Feb 23, 2026 | 9.46 | 9.62 | 9.46 | 9.62 | 9.62 | 1.69% | 39 |
| Feb 20, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.97% | 12 |
| Feb 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.26% | 50 |
| Feb 18, 2026 | 9.35 | 9.53 | 9.35 | 9.53 | 9.53 | 1.93% | 201 |
| Feb 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.96% | 373 |
| Feb 16, 2026 | 9.35 | 9.35 | 9.17 | 9.17 | 9.17 | -1.93% | 14 |
| Feb 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 12 |
| Feb 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 1 |
| Feb 11, 2026 | 9.54 | 9.54 | 9.35 | 9.35 | 9.35 | -1.99% | 42 |
| Feb 10, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.92% | 16 |
| Feb 9, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.96% | 1 |
| Feb 6, 2026 | 9.00 | 9.18 | 9.00 | 9.18 | 9.18 | 2.00% | 54 |
| Feb 5, 2026 | 9.92 | 9.92 | 9.00 | 9.00 | 9.00 | -4.76% | 700 |
| Feb 4, 2026 | 9.44 | 9.45 | 9.44 | 9.45 | 9.45 | 5.00% | 1,113 |
| Feb 3, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 4.05% | 3,653 |
| Feb 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 17 |
| Feb 1, 2026 | 8.25 | 8.65 | 7.84 | 8.65 | 8.65 | 4.85% | 1,874 |
| Jan 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.10% | 275 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.15 | 8.16 | 8.16 | -4.56% | 1,099 |
| Jan 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 8 |
| Jan 27, 2026 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | - | 155 |
| Jan 23, 2026 | 8.96 | 8.96 | 8.55 | 8.55 | 8.55 | -5.00% | 13 |
| Jan 22, 2026 | 9.00 | 9.00 | 8.63 | 9.00 | 9.00 | -0.88% | 897 |
| Jan 21, 2026 | 9.55 | 9.55 | 9.08 | 9.08 | 9.08 | -4.92% | 1,452 |
| Jan 20, 2026 | 9.05 | 9.55 | 8.77 | 9.55 | 9.55 | 3.47% | 2,003 |
| Jan 19, 2026 | 9.71 | 9.71 | 9.23 | 9.23 | 9.23 | -4.94% | 72 |
| Jan 16, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 51 |
| Jan 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 101 |
| Jan 12, 2026 | 9.73 | 9.73 | 9.71 | 9.71 | 9.71 | -1.92% | 1,284 |
| Jan 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 70 |
| Jan 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | 1 |
| Jan 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.85% | 500 |
| Jan 6, 2026 | 10.69 | 10.69 | 10.29 | 10.29 | 10.29 | -1.91% | 702 |
| Jan 5, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.96% | 160 |
| Jan 2, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | -0.47% | 502 |
| Jan 1, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | 140 |
| Dec 31, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.91% | 2 |
| Dec 30, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 4,268 |
| Dec 29, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.45% | 2 |
| Dec 26, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 35 |
| Dec 24, 2025 | 11.11 | 11.11 | 11.06 | 11.06 | 11.06 | -0.45% | 115 |
| Dec 23, 2025 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | -1.94% | 3,411 |
| Dec 22, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.99% | 25 |
| Dec 19, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 3 |
| Dec 18, 2025 | 11.51 | 11.56 | 11.51 | 11.56 | 11.56 | -1.53% | 35 |
| Dec 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.92% | 25 |
| Dec 16, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 1 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.97 | 11.97 | 11.97 | -1.64% | 110 |
| Dec 12, 2025 | 12.11 | 12.17 | 12.11 | 12.17 | 12.17 | -1.46% | 51 |
| Dec 11, 2025 | 12.85 | 12.85 | 12.35 | 12.35 | 12.35 | -1.98% | 37 |
| Dec 10, 2025 | 12.37 | 12.92 | 12.37 | 12.60 | 12.60 | 2.36% | 5,027 |
| Dec 9, 2025 | 12.30 | 12.31 | 12.30 | 12.31 | 12.31 | 4.94% | 2,149 |
| Dec 8, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 4.92% | 17,171 |
| Dec 5, 2025 | 10.91 | 11.50 | 10.91 | 11.18 | 11.18 | 2.01% | 221 |
| Dec 4, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 4.98% | 1,074 |
| Dec 3, 2025 | 9.46 | 10.44 | 9.46 | 10.44 | 10.44 | 4.92% | 2,553 |
| Dec 2, 2025 | 9.93 | 10.97 | 9.93 | 9.95 | 9.95 | -4.78% | 942 |
| Dec 1, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -5.00% | 8,665 |
| Nov 28, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | - | 646 |
| Nov 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.76% | 461 |
| Nov 26, 2025 | 11.70 | 11.76 | 11.55 | 11.55 | 11.55 | 3.13% | 4,039 |
| Nov 25, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 220 |
| Nov 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 3.97% | 339 |
| Nov 21, 2025 | 9.85 | 10.82 | 9.85 | 10.82 | 10.82 | 4.95% | 1,929 |