Continental Controls Limited (BOM:531460)
India · Delayed Price · Currency is INR 8.35
+0.39 (4.90%)
At close: May 22, 2026
Continental Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.00 | 8.35 | 7.59 | 8.35 | 8.35 | 4.90% | 321 |
| May 21, 2026 | 8.08 | 8.08 | 7.70 | 7.96 | 7.96 | 3.38% | 263 |
| May 20, 2026 | 7.73 | 8.11 | 7.70 | 7.70 | 7.70 | -0.39% | 2,138 |
| May 19, 2026 | 8.10 | 8.13 | 7.73 | 7.73 | 7.73 | -4.92% | 249 |
| May 18, 2026 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | - | 105 |
| May 15, 2026 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | -4.91% | 511 |
| May 14, 2026 | 9.18 | 9.18 | 8.55 | 8.55 | 8.55 | -5.00% | 318 |
| May 13, 2026 | 9.00 | 9.00 | 8.16 | 9.00 | 9.00 | 4.90% | 63 |
| May 12, 2026 | 8.18 | 8.58 | 8.10 | 8.58 | 8.58 | 4.89% | 37 |
| May 8, 2026 | 9.03 | 9.03 | 8.18 | 8.18 | 8.18 | -4.88% | 179 |
| May 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.88% | 1 |
| May 6, 2026 | 8.20 | 8.79 | 8.20 | 8.20 | 8.20 | -2.15% | 2,207 |
| May 5, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.99% | 10,393 |
| 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 |