Continental Controls Limited (BOM:531460)
India · Delayed Price · Currency is INR 8.46
-0.44 (-4.94%)
At close: Oct 10, 2025
Continental Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 8.98 | 8.98 | 8.50 | 8.50 | 8.50 | 1.43% | 170 |
| Oct 17, 2025 | 7.56 | 8.38 | 7.56 | 8.38 | 8.38 | -0.24% | 166 |
| Oct 16, 2025 | 7.86 | 8.60 | 7.86 | 8.40 | 8.40 | 6.87% | 426 |
| Oct 15, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 118 |
| Oct 14, 2025 | 7.60 | 9.20 | 7.60 | 7.86 | 7.86 | -6.87% | 1,331 |
| Oct 13, 2025 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | -0.24% | 67 |
| Oct 10, 2025 | 8.86 | 8.86 | 8.46 | 8.46 | 8.46 | -4.94% | 53 |
| Oct 9, 2025 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | -0.89% | 11 |
| Oct 8, 2025 | 8.99 | 8.99 | 8.10 | 8.98 | 8.98 | -0.11% | 2,468 |
| Oct 7, 2025 | 9.00 | 9.00 | 8.99 | 8.99 | 8.99 | -0.11% | 111 |
| Oct 6, 2025 | 9.00 | 9.00 | 8.15 | 9.00 | 9.00 | - | 5,020 |
| Oct 3, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | - | 294 |
| Oct 1, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.60% | 2,028 |
| Sep 30, 2025 | 9.34 | 9.34 | 9.24 | 9.24 | 9.24 | -1.18% | 1,984 |
| Sep 29, 2025 | 9.40 | 9.40 | 9.15 | 9.35 | 9.35 | -3.31% | 1,162 |
| Sep 26, 2025 | 8.02 | 9.74 | 8.02 | 9.67 | 9.67 | 9.14% | 576 |
| Sep 25, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 9,341 |
| Sep 24, 2025 | 8.98 | 8.98 | 8.25 | 8.86 | 8.86 | -1.34% | 421 |
| Sep 23, 2025 | 9.02 | 9.02 | 8.98 | 8.98 | 8.98 | -2.60% | 198 |
| Sep 22, 2025 | 9.99 | 9.99 | 9.22 | 9.22 | 9.22 | -0.32% | 452 |
| Sep 19, 2025 | 8.48 | 9.32 | 8.30 | 9.25 | 9.25 | 9.08% | 3,079 |
| Sep 18, 2025 | 7.71 | 8.48 | 7.71 | 8.48 | 8.48 | 9.99% | 4,236 |
| Sep 17, 2025 | 7.71 | 8.32 | 7.71 | 7.71 | 7.71 | - | 2,871 |
| Sep 16, 2025 | 8.56 | 8.56 | 7.71 | 7.71 | 7.71 | -9.93% | 2,467 |
| Sep 15, 2025 | 8.60 | 8.60 | 8.49 | 8.56 | 8.56 | -0.47% | 173 |
| Sep 12, 2025 | 7.76 | 8.60 | 7.76 | 8.60 | 8.60 | -0.23% | 6,057 |
| Sep 11, 2025 | 8.93 | 8.93 | 8.62 | 8.62 | 8.62 | -3.04% | 1,027 |
| Sep 10, 2025 | 8.12 | 8.89 | 8.12 | 8.89 | 8.89 | 9.48% | 1,854 |
| Sep 9, 2025 | 9.30 | 9.30 | 8.12 | 8.12 | 8.12 | -4.02% | 5,776 |
| Sep 8, 2025 | 8.50 | 8.50 | 8.45 | 8.46 | 8.46 | -0.47% | 3,740 |
| Sep 5, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.47% | 1,861 |
| Sep 4, 2025 | 8.08 | 8.94 | 8.08 | 8.46 | 8.46 | 2.55% | 1,952 |
| Sep 3, 2025 | 8.21 | 8.60 | 8.21 | 8.25 | 8.25 | 0.49% | 3,602 |
| Sep 2, 2025 | 8.59 | 8.59 | 8.21 | 8.21 | 8.21 | 2.63% | 2,589 |
| Sep 1, 2025 | 8.70 | 8.70 | 7.83 | 8.00 | 8.00 | -8.05% | 1,073 |
| Aug 29, 2025 | 9.19 | 9.19 | 8.70 | 8.70 | 8.70 | 2.35% | 991 |
| Aug 28, 2025 | 8.83 | 8.83 | 8.20 | 8.50 | 8.50 | -3.74% | 8 |
| Aug 26, 2025 | 8.85 | 8.85 | 8.83 | 8.83 | 8.83 | 7.55% | 119 |
| Aug 25, 2025 | 8.10 | 8.29 | 8.10 | 8.21 | 8.21 | -6.17% | 2,820 |
| Aug 22, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 2.34% | 705 |
| Aug 21, 2025 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | 0.35% | 3,149 |
| Aug 20, 2025 | 9.50 | 9.50 | 8.51 | 8.52 | 8.52 | -5.33% | 3,057 |
| Aug 19, 2025 | 8.50 | 9.50 | 8.07 | 9.00 | 9.00 | 1.69% | 1,013 |
| Aug 18, 2025 | 8.51 | 8.85 | 8.37 | 8.85 | 8.85 | -4.84% | 8,424 |
| Aug 14, 2025 | 9.30 | 9.31 | 9.30 | 9.30 | 9.30 | 3.33% | 633 |
| Aug 13, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 3,193 |
| Aug 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 365 |
| Aug 11, 2025 | 8.49 | 9.20 | 8.49 | 9.00 | 9.00 | 6.01% | 398 |
| Aug 8, 2025 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | -0.24% | 278 |
| Aug 7, 2025 | 9.40 | 9.40 | 8.51 | 8.51 | 8.51 | -9.76% | 1,203 |