Continental Controls Limited (BOM:531460)
India · Delayed Price · Currency is INR 17.30
+0.80 (4.85%)
At close: Oct 6, 2026
Continental Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 17.00 | 17.00 | 16.44 | 16.44 | 16.44 | -4.97% | 2,913 |
| Oct 6, 2026 | 17.29 | 17.30 | 17.24 | 17.30 | 17.30 | 4.85% | 7,875 |
| Oct 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 200 |
| Oct 1, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% | 209 |
| Sep 30, 2026 | 16.55 | 16.55 | 15.77 | 16.55 | 16.55 | -0.30% | 1,751 |
| Sep 29, 2026 | 16.79 | 16.79 | 16.60 | 16.60 | 16.60 | - | 204 |
| Sep 28, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 3.75% | 841 |
| Sep 25, 2026 | 15.92 | 16.00 | 15.20 | 16.00 | 16.00 | - | 10,105 |
| Sep 24, 2026 | 16.11 | 16.11 | 15.35 | 16.00 | 16.00 | 4.23% | 1,262 |
| Sep 23, 2026 | 15.42 | 15.42 | 15.35 | 15.35 | 15.35 | -0.52% | 153 |
| Sep 22, 2026 | 15.50 | 15.50 | 15.43 | 15.43 | 15.43 | -0.52% | 451 |
| Sep 21, 2026 | 15.40 | 15.51 | 15.40 | 15.51 | 15.51 | 0.71% | 127 |
| Sep 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.85% | 350 |
| Sep 17, 2026 | 15.20 | 15.20 | 15.12 | 15.12 | 15.12 | 4.28% | 800 |
| Sep 16, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | 1,714 |
| Sep 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 1,300 |
| Sep 11, 2026 | 15.75 | 15.75 | 15.20 | 15.20 | 15.20 | -0.33% | 771 |
| Sep 10, 2026 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 1.67% | 1,752 |
| Sep 9, 2026 | 15.45 | 15.45 | 14.73 | 15.00 | 15.00 | -3.23% | 14,544 |
| Sep 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1,219 |
| Sep 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 2,826 |
| Sep 4, 2026 | 16.48 | 16.48 | 15.70 | 15.70 | 15.70 | - | 1,560 |
| Sep 3, 2026 | 14.97 | 15.70 | 14.97 | 15.70 | 15.70 | 4.74% | 6,464 |
| Sep 2, 2026 | 15.00 | 15.00 | 14.95 | 14.99 | 14.99 | -0.07% | 2,301 |
| Sep 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 507 |
| Aug 31, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 1,950 |
| Aug 28, 2026 | 15.26 | 15.26 | 15.10 | 15.10 | 15.10 | 3.85% | 2,900 |
| Aug 27, 2026 | 15.30 | 15.30 | 14.54 | 14.54 | 14.54 | -4.97% | 186 |
| Aug 26, 2026 | 14.12 | 15.30 | 14.11 | 15.30 | 15.30 | 3.03% | 7,709 |
| Aug 25, 2026 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -1.00% | 1,342 |
| Aug 24, 2026 | 15.00 | 15.00 | 14.25 | 15.00 | 15.00 | - | 842 |
| Aug 21, 2026 | 14.90 | 15.23 | 14.90 | 15.00 | 15.00 | 0.67% | 3,006 |
| Aug 20, 2026 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | - | 3,587 |
| Aug 19, 2026 | 14.00 | 14.90 | 13.98 | 14.90 | 14.90 | 4.93% | 8,480 |
| Aug 18, 2026 | 14.20 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 5,617 |
| Aug 17, 2026 | 15.04 | 15.04 | 14.33 | 14.50 | 14.50 | 1.19% | 5,703 |
| Aug 14, 2026 | 13.67 | 14.33 | 12.99 | 14.33 | 14.33 | 4.83% | 4,851 |
| Aug 13, 2026 | 13.10 | 13.67 | 12.51 | 13.67 | 13.67 | 4.35% | 5,147 |
| Aug 12, 2026 | 13.03 | 13.10 | 12.90 | 13.10 | 13.10 | 3.56% | 7,113 |
| Aug 11, 2026 | 12.50 | 12.65 | 11.50 | 12.65 | 12.65 | 4.81% | 1,750 |
| Aug 10, 2026 | 11.50 | 12.07 | 11.50 | 12.07 | 12.07 | 4.96% | 6,083 |
| Aug 7, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -4.17% | 11,084 |
| Aug 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 701 |
| Aug 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 106 |
| Aug 4, 2026 | 12.00 | 12.00 | 10.93 | 12.00 | 12.00 | 4.35% | 18,815 |
| Aug 3, 2026 | 10.95 | 11.50 | 10.95 | 11.50 | 11.50 | - | 88 |
| Jul 31, 2026 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 1.68% | 11,546 |
| Jul 30, 2026 | 12.30 | 12.30 | 11.31 | 11.31 | 11.31 | -4.96% | 163 |
| Jul 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.94% | 7,192 |
| Jul 28, 2026 | 11.10 | 11.34 | 11.10 | 11.34 | 11.34 | 5.00% | 14,505 |