Continental Controls Limited (BOM:531460)
India · Delayed Price · Currency is INR 15.00
+0.10 (0.67%)
At close: Aug 21, 2026
Continental Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 10.00 | 10.80 | 9.81 | 10.80 | 10.80 | 4.85% | 9,045 |
| Jul 24, 2026 | 9.80 | 10.30 | 9.80 | 10.30 | 10.30 | -0.10% | 8,766 |
| Jul 23, 2026 | 11.39 | 11.39 | 10.31 | 10.31 | 10.31 | -4.98% | 6,777 |
| Jul 22, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.93% | 7,596 |
| Jul 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.97% | 2,178 |
| Jul 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.90% | 6,706 |
| Jul 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 4.92% | 4,327 |
| Jul 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.92% | 70 |
| Jul 15, 2026 | 8.53 | 8.53 | 8.45 | 8.53 | 8.53 | 4.92% | 15,306 |
| Jul 14, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 4.90% | 300 |
| Jul 13, 2026 | 7.75 | 7.75 | 7.72 | 7.75 | 7.75 | 4.87% | 4,963 |
| Jul 10, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.89% | 268 |
| Jul 9, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 910 |
| Jul 8, 2026 | 7.77 | 8.15 | 7.39 | 7.40 | 7.40 | -4.76% | 1,235 |
| Jul 7, 2026 | 8.17 | 8.17 | 7.77 | 7.77 | 7.77 | -4.90% | 8 |
| Jul 6, 2026 | 8.18 | 8.18 | 8.17 | 8.17 | 8.17 | 4.74% | 610 |
| Jul 3, 2026 | 7.55 | 7.86 | 7.20 | 7.80 | 7.80 | 3.86% | 2,338 |
| Jul 2, 2026 | 7.70 | 8.05 | 7.51 | 7.51 | 7.51 | -3.35% | 2,324 |
| Jul 1, 2026 | 7.79 | 7.79 | 7.60 | 7.77 | 7.77 | 2.24% | 853 |
| Jun 30, 2026 | 7.70 | 7.70 | 7.05 | 7.60 | 7.60 | 2.84% | 1,501 |
| Jun 29, 2026 | 7.77 | 7.77 | 7.39 | 7.39 | 7.39 | -4.89% | 950 |
| Jun 25, 2026 | 7.30 | 7.77 | 7.15 | 7.77 | 7.77 | 5.00% | 364 |
| Jun 24, 2026 | 7.35 | 8.00 | 7.29 | 7.40 | 7.40 | -3.52% | 19,310 |
| Jun 23, 2026 | 7.81 | 8.45 | 7.67 | 7.67 | 7.67 | -4.96% | 2,664 |
| Jun 19, 2026 | 8.10 | 8.11 | 7.43 | 8.07 | 8.07 | 4.40% | 3,302 |
| Jun 18, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.13% | 25 |
| Jun 17, 2026 | 7.19 | 7.77 | 7.15 | 7.74 | 7.74 | 3.48% | 1,560 |
| Jun 16, 2026 | 6.87 | 7.50 | 6.83 | 7.48 | 7.48 | 4.18% | 29,568 |
| Jun 15, 2026 | 7.21 | 7.55 | 7.18 | 7.18 | 7.18 | -4.90% | 20,564 |
| Jun 12, 2026 | 6.86 | 7.55 | 6.86 | 7.55 | 7.55 | 4.57% | 3,575 |
| Jun 11, 2026 | 7.60 | 7.60 | 7.22 | 7.22 | 7.22 | -5.00% | 279 |