Continental Controls share price history

BSE: 531460Electrical EquipmentSmall Cap

Continental Controls Ltd. · Face value ₹10 · Listed Feb 1996

₹11.97₹0.24 (1.97%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹12.21.

28 Oct: open ₹11.97, high ₹11.97, low ₹11.97

52-week range of traded prices to 28 Oct 2026

₹6.83Low, 16 Jun 2026₹17.30High, 6 Oct 2026

Market cap: ₹7.36 Cr4,992nd largest listed
P/E: 18.90
P/B: 3.67
Dividend yield: Nonein the last 12 months
ROE: 18.8%
ROCE: 9.9%
Debt to equity: 0.00
Volume, BSE: 201

Continental Controls share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Continental Controls' share price is on record from 22 Oct 2009, when it closed at ₹7.88, to 28 Oct 2026. Its highest close was ₹17.59 on 27 May 2024 and its lowest ₹0.83 on 10 Mar 2014. Its trading goes back to 2 Jan 2007, but prices before 22 Oct 2009 are not shown: on 25 Jun 2009 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.97	+10.8%	17.30	7.18	10.75	17.30	6.83	7,42,491
2025	10.80	−20.5%	15.27	7.71	13.57	15.27	7.56	9,47,033
2024	13.58	+114.5%	17.59	5.81	6.33	18.46	5.81	18,63,281
2023	6.33	+26.6%	8.00	3.50	5.00	8.04	3.33	4,25,694
2022	5.00	−29.2%	9.42	4.79	7.41	9.42	4.76	5,01,927
2021	7.06	+181.3%	12.51	2.09	2.63	12.51	1.99	4,69,917
2020	2.51	−41.5%	4.21	1.71	4.21	4.33	1.65	1,18,907
2019	4.29	+120.0%	5.15	2.04	2.04	5.17	2.04	95,761
2018	1.95	−51.7%	6.50	1.92	4.24	6.65	1.90	1,20,818
2017	4.04	−43.3%	9.70	3.85	7.19	9.78	3.85	4,91,910
2016	7.13	+143.3%	7.13	2.53	3.07	7.35	2.45	2,10,350
2015	2.93	+38.9%	3.30	1.48	2.01	3.46	1.42	66,791
2014	2.11	+111.0%	3.53	0.83	1.00	3.69	0.83	1,03,405
2013	1.00	−54.3%	2.22	1.00	2.28	2.33	1.00	38,867
2012	2.19	−25.8%	5.80	1.91	3.00	6.08	1.85	1,38,696
2011	2.95	−24.2%	7.55	2.95	3.63	7.60	2.95	2,50,943
2010	3.89	+8.1%	5.12	3.21	3.60	5.37	3.18	6,80,523
2009	3.60	–	7.88	2.90	6.60	10.90	2.76	3,88,759

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 22 Oct 2009. The 2019 close is its last trade, on 13 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.97	−27.7%	16.50	17.30	11.69	3,01,473
Sep 2026	16.55	+10.3%	15.00	16.80	14.50	51,002
Aug 2026	15.00	+30.4%	10.95	15.30	10.93	97,060
Jul 2026	11.50	+51.3%	7.79	12.30	7.20	1,07,986
Jun 2026	7.60	−10.6%	8.50	9.31	6.83	1,13,519
May 2026	8.50	−3.6%	8.38	9.18	7.59	17,818
Apr 2026	8.82	−8.2%	9.80	10.32	8.48	27,407
Mar 2026	9.61	+6.0%	8.89	10.03	7.90	7,939
Feb 2026	9.07	+9.9%	8.25	9.92	7.84	8,802
Jan 2026	8.25	−23.6%	10.75	10.75	8.15	9,485
Dec 2025	10.80	−1.8%	10.45	12.92	9.46	45,922
Nov 2025	11.00	−16.7%	13.86	15.27	9.85	1,13,498
Oct 2025	13.20	+42.9%	9.20	13.20	7.56	1,57,851
Sep 2025	9.24	+6.2%	8.70	9.99	7.71	56,491
Aug 2025	8.70	−8.9%	9.51	9.51	8.07	33,080
Jul 2025	9.55	−8.2%	10.50	11.43	8.91	28,578
Jun 2025	10.40	+8.9%	9.55	10.78	8.65	32,766
May 2025	9.55	−5.4%	9.60	10.96	9.00	35,700
Apr 2025	10.10	+11.8%	9.21	11.49	8.16	81,771
Mar 2025	9.03	−8.6%	10.33	10.33	8.67	1,23,439
Feb 2025	9.88	−7.3%	10.66	11.85	9.13	1,69,210
Jan 2025	10.66	−21.5%	13.57	13.57	10.00	68,727
Dec 2024	13.58	+39.3%	10.70	15.25	9.27	1,01,139
Nov 2024	9.75	−14.4%	11.39	11.99	9.30	75,440
Oct 2024	11.39	−5.9%	12.11	12.99	10.00	1,01,483
Sep 2024	12.11	−3.4%	13.16	14.04	10.97	1,87,614
Aug 2024	12.54	+3.4%	12.37	13.20	10.65	3,16,617
Jul 2024	12.13	−10.1%	13.77	13.77	10.93	2,02,189
Jun 2024	13.50	−14.3%	15.45	15.45	12.92	1,16,352
May 2024	15.75	+2.1%	15.72	18.46	12.40	4,08,672
Apr 2024	15.42	+46.4%	10.72	15.42	10.72	79,381
Mar 2024	10.53	+69.6%	6.33	10.53	6.21	1,40,150
Feb 2024	6.21	−20.6%	7.75	7.97	6.08	51,409
Jan 2024	7.82	+23.5%	6.33	7.82	5.81	82,835
Dec 2023	6.33	−2.9%	6.25	7.37	5.80	82,580
Nov 2023	6.52	+23.5%	5.54	8.04	5.02	71,244
Oct 2023	5.28	+0.2%	5.53	5.82	4.80	57,663
Sep 2023	5.27	+32.7%	4.16	5.49	3.86	29,297
Aug 2023	3.97	+1.8%	3.73	4.44	3.54	24,374
Jul 2023	3.90	−27.0%	5.57	5.70	3.90	28,575
Jun 2023	5.34	+37.3%	3.72	5.53	3.55	12,207
May 2023	3.89	−0.3%	3.90	4.30	3.61	20,836
Apr 2023	3.90	−1.3%	3.76	4.50	3.60	8,115
Mar 2023	3.95	−18.6%	4.99	5.04	3.33	24,491
Feb 2023	4.85	−12.5%	5.68	6.30	4.85	19,948
Jan 2023	5.54	+10.8%	5.00	5.99	4.78	46,364
Dec 2022	5.00	−9.1%	5.23	5.98	4.76	26,334
Nov 2022	5.50	+4.8%	5.50	5.78	4.79	26,026
Oct 2022	5.25	−1.7%	5.60	6.29	4.80	16,847
Sep 2022	5.34	−16.8%	6.60	6.85	5.15	33,972
Aug 2022	6.42	+7.0%	5.70	7.45	4.82	29,875
Jul 2022	6.00	−2.9%	5.88	6.45	5.07	51,037
Jun 2022	6.18	+6.9%	5.50	6.98	5.26	13,322
May 2022	5.78	−24.9%	8.00	8.00	5.78	27,256
Apr 2022	7.70	+36.3%	5.37	8.62	5.37	40,783
Mar 2022	5.65	+6.6%	5.51	7.32	5.28	29,647
Feb 2022	5.30	−29.7%	7.18	7.89	5.29	27,467
Jan 2022	7.54	+6.8%	7.41	9.42	6.85	1,79,361
Dec 2021	7.06	−10.9%	7.53	7.53	5.03	81,753
Nov 2021	7.92	−26.3%	10.21	10.21	7.92	1,974
Oct 2021	10.74	+39.1%	8.10	12.51	8.10	1,70,621
Sep 2021	7.72	+115.6%	3.58	7.72	3.43	45,048
Aug 2021	3.58	−14.8%	4.41	4.77	3.52	37,924
Jul 2021	4.20	+3.4%	4.26	4.75	3.65	31,185
Jun 2021	4.06	+23.0%	3.30	4.45	3.00	29,677
May 2021	3.30	−10.8%	3.70	3.88	2.98	23,266
Apr 2021	3.70	−1.6%	3.94	3.94	3.19	3,764
Mar 2021	3.76	+3.3%	3.46	4.14	2.96	3,742
Feb 2021	3.64	+23.4%	3.09	4.41	2.82	29,068
Jan 2021	2.95	+17.5%	2.63	2.99	1.99	11,895
Dec 2020	2.51	+22.4%	2.05	3.36	2.00	13,961
Nov 2020	2.05	−44.6%	3.80	3.80	2.05	9,643
Oct 2020	3.70	+3.1%	3.76	4.33	3.70	7,925
Sep 2020	3.59	+39.1%	2.70	3.59	2.70	866
Aug 2020	2.58	+38.0%	1.80	2.60	1.80	28,464
Jul 2020	1.87	−30.0%	2.80	2.80	1.65	35,956
Jun 2020	2.67	−0.7%	2.60	2.73	2.55	212
May 2020	2.69	−22.0%	3.45	3.45	2.69	21,421
Apr 2020	3.45	−16.5%	3.93	3.93	3.45	49
Feb 2020	4.13	−1.9%	4.13	4.13	4.13	10
Jan 2020	4.21	−1.9%	4.21	4.21	4.21	400
Dec 2019	4.29	−3.6%	4.37	4.37	4.29	150
Nov 2019	4.45	−3.9%	4.54	4.54	4.45	1,001
Oct 2019	4.63	−3.7%	4.72	4.72	4.63	201
Sep 2019	4.81	−1.8%	4.81	4.81	4.81	2
Aug 2019	4.90	−2.2%	5.00	5.00	4.90	5
Jul 2019	5.01	+11.6%	4.57	5.01	4.56	80
Jun 2019	4.49	−0.2%	4.41	4.49	4.33	35
May 2019	4.50	−12.6%	5.05	5.05	4.50	8,314
Apr 2019	5.15	+29.4%	4.16	5.17	4.00	21,883
Mar 2019	3.98	+73.8%	2.40	4.11	2.35	47,975
Feb 2019	2.29	−16.7%	2.88	3.02	2.29	2,490
Jan 2019	2.75	+41.0%	2.04	2.90	2.04	13,625
Dec 2018	1.95	−2.5%	1.90	2.35	1.90	5,532
Nov 2018	2.00	−14.2%	2.25	2.25	1.95	11,426
Oct 2018	2.33	−5.3%	2.44	2.57	2.33	3,758
Sep 2018	2.46	+3.8%	2.26	2.58	2.26	8,662
Aug 2018	2.37	−8.1%	2.46	2.47	2.12	7,141
Jul 2018	2.58	−28.9%	3.81	3.81	2.46	16,484
Jun 2018	3.63	+10.0%	3.46	3.63	3.46	400
May 2018	3.30	−21.4%	4.10	4.10	2.85	13,226
Apr 2018	4.20	+22.1%	3.61	4.41	3.43	10,392
Mar 2018	3.44	−17.9%	3.99	3.99	3.28	14,365
Feb 2018	4.19	−21.8%	5.10	5.10	4.00	2,583
Jan 2018	5.36	+32.7%	4.24	6.65	4.24	26,849
Dec 2017	4.04	−19.2%	5.25	5.25	3.85	18,045
Nov 2017	5.00	−23.2%	6.51	6.51	4.55	10,939
Oct 2017	6.51	+10.7%	6.00	6.86	5.48	22,845
Sep 2017	5.88	−7.8%	6.36	6.85	5.60	12,731
Aug 2017	6.38	−12.1%	7.00	7.62	6.35	24,294
Jul 2017	7.26	−5.8%	7.71	8.40	7.14	26,154
Jun 2017	7.71	+10.0%	7.01	8.15	5.97	27,119
May 2017	7.01	−1.3%	7.45	7.66	6.57	36,440
Apr 2017	7.10	−1.7%	7.10	8.41	6.86	31,891
Mar 2017	7.22	−22.3%	9.02	9.72	7.22	64,584
Feb 2017	9.29	+16.3%	8.38	9.78	7.87	1,63,572
Jan 2017	7.99	+12.1%	7.19	8.40	7.01	53,296
Dec 2016	7.13	+20.4%	6.01	7.35	6.01	17,488
Nov 2016	5.92	+13.4%	5.48	6.77	5.40	44,418
Oct 2016	5.22	+29.9%	4.22	5.22	4.22	18,089
Sep 2016	4.02	0.0%	4.02	4.02	4.02	23,139
Aug 2016	4.02	0.0%	4.02	4.02	4.02	12,500
Jul 2016	4.02	+18.9%	3.54	4.02	3.23	21,242
Jun 2016	3.38	+6.3%	3.03	4.02	3.03	12,970
May 2016	3.18	+6.7%	3.12	3.37	2.52	12,101
Apr 2016	2.98	−4.5%	2.97	3.08	2.45	14,743
Mar 2016	3.12	−9.0%	3.27	3.27	2.98	1,200
Feb 2016	3.43	0.0%	3.31	3.99	3.31	13,716
Jan 2016	3.43	+17.1%	3.07	3.80	3.07	18,744
Dec 2015	2.93	+29.6%	2.37	2.93	2.11	9,436
Nov 2015	2.26	−3.0%	2.44	2.44	2.07	3,457
Oct 2015	2.33	+15.9%	1.92	2.33	1.84	907
Sep 2015	2.01	−4.7%	2.02	2.25	1.88	6,244
Aug 2015	2.11	+27.1%	1.74	2.31	1.74	9,591
Jul 2015	1.66	+11.4%	1.56	1.74	1.52	1,886
Jun 2015	1.49	−11.8%	1.61	1.63	1.42	6,578
May 2015	1.69	−11.1%	1.90	1.99	1.69	1,578
Apr 2015	1.90	−13.6%	2.21	2.21	1.85	2,432
Mar 2015	2.20	−26.2%	3.12	3.46	2.20	9,730
Feb 2015	2.98	+70.3%	1.83	3.23	1.83	7,156
Jan 2015	1.75	−17.1%	2.01	2.07	1.62	7,796
Dec 2014	2.11	−16.6%	2.54	2.54	2.10	3,906
Nov 2014	2.53	−13.4%	2.79	3.13	2.53	8,470
Oct 2014	2.92	−2.7%	2.86	3.34	2.61	7,616
Sep 2014	3.00	−11.0%	3.53	3.53	3.00	11,601
Aug 2014	3.37	+30.6%	2.70	3.69	2.70	18,970
Jul 2014	2.58	+11.7%	2.42	2.58	2.00	15,216
Jun 2014	2.31	+40.9%	1.72	2.74	1.72	7,904
May 2014	1.64	+22.4%	1.40	1.72	1.29	11,843
Apr 2014	1.34	+44.1%	0.97	1.39	0.97	12,944
Mar 2014	0.93	+1.1%	0.89	0.95	0.83	2,256
Feb 2014	0.92	−3.2%	0.91	0.95	0.91	1,474
Jan 2014	0.95	−5.0%	1.00	1.00	0.89	1,205
Dec 2013	1.00	−1.0%	1.00	1.05	1.00	1,404
Nov 2013	1.01	−1.0%	1.07	1.09	1.01	2,101
Oct 2013	1.02	−1.0%	1.08	1.08	1.02	2,553
Sep 2013	1.03	−3.7%	1.09	1.09	1.03	450
Aug 2013	1.07	−0.9%	1.04	1.13	1.01	1,838
Jul 2013	1.08	−0.9%	1.14	1.14	1.08	2,197
Jun 2013	1.09	+0.9%	1.13	1.18	1.04	1,626
May 2013	1.08	−16.3%	1.24	1.24	1.08	2,329
Apr 2013	1.29	−7.9%	1.47	1.47	1.29	503
Mar 2013	1.40	−33.0%	2.19	2.19	1.40	8,366
Feb 2013	2.09	−2.8%	2.25	2.33	1.91	10,441
Jan 2013	2.15	−1.8%	2.28	2.29	1.97	5,059
Dec 2012	2.19	−31.8%	3.05	3.37	2.19	15,682
Nov 2012	3.21	+11.5%	3.00	3.75	2.92	9,591
Oct 2012	2.88	+37.1%	2.15	3.15	2.15	7,340
Sep 2012	2.10	−3.7%	2.08	2.22	1.88	7,605
Aug 2012	2.18	+5.8%	1.97	2.26	1.85	5,557
Jul 2012	2.06	+1.5%	2.13	2.42	1.95	9,448
Jun 2012	2.03	−6.9%	2.18	2.18	1.90	12,902
May 2012	2.18	−24.8%	3.04	3.04	2.13	11,378
Apr 2012	2.90	−39.8%	5.03	5.03	2.90	21,304
Mar 2012	4.82	+9.5%	4.60	5.59	4.19	16,049
Feb 2012	4.40	+7.3%	4.30	6.08	4.29	14,092
Jan 2012	4.10	+39.0%	3.00	4.75	3.00	7,748
Dec 2011	2.95	−38.8%	4.58	4.60	2.95	14,476
Nov 2011	4.82	−36.2%	7.18	7.18	4.82	12,384
Oct 2011	7.55	+16.2%	6.81	7.60	6.64	3,228
Sep 2011	6.50	+19.0%	5.49	7.24	5.31	2,611
Aug 2011	5.46	−1.1%	5.25	5.85	4.43	22,986
Jul 2011	5.52	−1.3%	5.32	6.28	4.99	42,938
Jun 2011	5.59	+10.7%	4.80	6.19	4.57	62,858
May 2011	5.05	−15.8%	6.20	6.20	4.82	1,799
Apr 2011	6.00	+30.4%	4.47	6.10	3.88	8,037
Mar 2011	4.60	−3.2%	4.98	6.30	3.79	27,431
Feb 2011	4.75	+9.2%	4.14	4.76	3.72	12,758
Jan 2011	4.35	+11.8%	3.63	4.58	3.50	39,437
Dec 2010	3.89	−2.0%	4.36	4.60	3.30	25,478
Nov 2010	3.97	−10.2%	4.21	5.25	3.37	54,924
Oct 2010	4.42	+3.3%	4.49	5.37	4.10	71,677
Sep 2010	4.28	+11.5%	3.99	4.44	3.67	1,12,848
Aug 2010	3.84	−2.0%	4.10	4.41	3.72	48,829
Jul 2010	3.92	−3.4%	4.08	4.29	3.62	34,851
Jun 2010	4.06	+1.5%	4.00	4.08	3.46	23,188
May 2010	4.00	+13.0%	3.40	4.50	3.30	62,214
Apr 2010	3.54	+1.4%	3.60	3.91	3.21	25,017
Mar 2010	3.49	−17.5%	4.25	4.41	3.25	61,033
Feb 2010	4.23	−7.0%	4.55	4.97	3.85	53,742
Jan 2010	4.55	+26.4%	3.60	4.90	3.18	1,06,722
Dec 2009	3.60	+0.6%	3.75	4.05	3.12	1,34,476
Nov 2009	3.58	−38.5%	5.53	5.53	2.76	1,55,561
Oct 2009	5.82	–	6.60	10.90	5.82	98,722

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	11.97	11.97	11.97	11.97	11.97	201
27 Oct 2026	12.21	12.21	12.21	12.21	12.21	4,046
26 Oct 2026	12.45	12.45	12.45	12.45	12.45	2,134
23 Oct 2026	12.70	12.70	12.70	12.70	12.70	1,023
22 Oct 2026	12.93	12.95	12.93	12.95	12.93	2,298
21 Oct 2026	13.19	13.19	13.19	13.19	13.19	30,047
19 Oct 2026	12.24	13.52	12.24	13.45	13.00	27,671
16 Oct 2026	12.88	12.88	11.75	12.88	12.86	71,595
15 Oct 2026	12.27	12.27	12.27	12.27	12.27	3,315
14 Oct 2026	11.69	11.69	11.69	11.69	11.69	1,748
13 Oct 2026	13.40	14.80	13.40	14.80	13.78	1,10,413
12 Oct 2026	14.10	15.57	14.10	14.10	14.18	27,325
9 Oct 2026	14.84	14.84	14.84	14.84	14.84	5,273
8 Oct 2026	16.00	17.00	15.62	15.62	16.00	3,187
7 Oct 2026	17.00	17.00	16.44	16.44	16.87	2,913
6 Oct 2026	17.29	17.30	17.24	17.30	17.30	7,875
5 Oct 2026	16.50	16.50	16.50	16.50	16.50	200
1 Oct 2026	16.50	16.50	16.50	16.50	16.50	209
30 Sep 2026	16.55	16.55	15.77	16.55	16.54	1,751
29 Sep 2026	16.79	16.79	16.60	16.60	16.78	204
28 Sep 2026	16.80	16.80	16.60	16.60	16.79	841
25 Sep 2026	15.92	16.00	15.20	16.00	16.00	10,105

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Continental Controls bonus and split history

Ex-date	Event	Price factor	What happened
14 Oct 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
14 Oct 2026	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 14 Oct 2026), and its terms do not account for the move. Not adjusted for.
25 Jun 2009	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.