Continental Controls Limited (BOM:531460)
India · Delayed Price · Currency is INR 8.60
-0.02 (-0.23%)
At close: Sep 12, 2025
Continental Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 9.49 | 9.49 | 8.50 | 9.43 | 9.43 | 6.92% | 103 |
| Aug 5, 2025 | 8.65 | 9.45 | 8.65 | 8.82 | 8.82 | 1.97% | 4,144 |
| Aug 4, 2025 | 8.65 | 9.50 | 8.65 | 8.65 | 8.65 | -0.12% | 1,090 |
| Aug 1, 2025 | 9.51 | 9.51 | 8.66 | 8.66 | 8.66 | -9.32% | 1,387 |
| Jul 31, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.44% | 100 |
| Jul 30, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 5 |
| Jul 29, 2025 | 9.55 | 9.89 | 9.55 | 9.89 | 9.89 | 3.56% | 581 |
| Jul 28, 2025 | 9.27 | 9.98 | 9.27 | 9.55 | 9.55 | -7.10% | 509 |
| Jul 25, 2025 | 9.30 | 10.28 | 9.30 | 10.28 | 10.28 | 9.59% | 167 |
| Jul 24, 2025 | 9.37 | 9.38 | 9.37 | 9.38 | 9.38 | 0.21% | 2,034 |
| Jul 23, 2025 | 9.21 | 10.39 | 9.21 | 9.36 | 9.36 | -7.78% | 513 |
| Jul 22, 2025 | 10.72 | 10.72 | 9.32 | 10.15 | 10.15 | 4.10% | 3,572 |
| Jul 21, 2025 | 9.00 | 9.75 | 9.00 | 9.75 | 9.75 | 2.63% | 132 |
| Jul 18, 2025 | 10.89 | 10.89 | 8.91 | 9.50 | 9.50 | -4.04% | 414 |
| Jul 17, 2025 | 9.10 | 9.90 | 9.10 | 9.90 | 9.90 | 8.79% | 1,184 |
| Jul 16, 2025 | 9.90 | 9.90 | 9.00 | 9.10 | 9.10 | 1.11% | 62 |
| Jul 15, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 189 |
| Jul 14, 2025 | 9.26 | 10.00 | 9.26 | 10.00 | 10.00 | 7.99% | 617 |
| Jul 11, 2025 | 11.25 | 11.25 | 9.26 | 9.26 | 9.26 | -9.48% | 5,899 |
| Jul 10, 2025 | 10.78 | 10.78 | 10.23 | 10.23 | 10.23 | 4.39% | 532 |
| Jul 9, 2025 | 9.01 | 10.00 | 9.01 | 9.80 | 9.80 | -2.00% | 508 |
| Jul 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 846 |