Control Print Limited (CONTROLPR.NS) NSE
573.45
+19.8(+3.58%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
573.45
+19.8(+3.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 548 | 573.45 | 573.45 | 576 | 540.1 | 21,329 |
| April 01, 2026 | 548.05 | 553.65 | 553.65 | 559.2 | 533.05 | 32,533 |
| March 30, 2026 | 567 | 524.5 | 524.5 | 567 | 517 | 98,879 |
| March 27, 2026 | 608.05 | 569.9 | 569.9 | 611 | 567.95 | 61,964 |
| March 25, 2026 | 609.1 | 608.05 | 608.05 | 624 | 606.65 | 25,097 |
| March 24, 2026 | 611 | 606.1 | 606.1 | 622.8 | 601.5 | 23,971 |
| March 23, 2026 | 613.6 | 606 | 606 | 628 | 604 | 19,598 |
| March 19, 2026 | 640 | 617.45 | 617.45 | 640 | 612.5 | 19,718 |
| March 18, 2026 | 642.3 | 645.85 | 645.85 | 653 | 642.25 | 14,123 |
| March 17, 2026 | 619.35 | 642.3 | 642.3 | 650 | 609.6 | 20,804 |
| March 16, 2026 | 625.35 | 616.1 | 616.1 | 625.35 | 610.15 | 17,726 |
| March 13, 2026 | 628 | 624.5 | 624.5 | 636.15 | 619 | 16,913 |
| March 12, 2026 | 633.7 | 628.05 | 628.05 | 644.95 | 618.8 | 18,231 |
| March 11, 2026 | 650 | 630.5 | 630.5 | 650.2 | 625.1 | 15,757 |
| March 10, 2026 | 623.6 | 638.3 | 638.3 | 641 | 612 | 21,070 |
| March 09, 2026 | 605 | 620.55 | 620.55 | 624.95 | 605 | 23,732 |
| March 06, 2026 | 639.65 | 632.75 | 632.75 | 639.65 | 625 | 15,400 |
| March 05, 2026 | 642.6 | 636.95 | 636.95 | 655.05 | 633.55 | 14,953 |
| March 02, 2026 | 646 | 646.55 | 646.55 | 659.2 | 640.05 | 16,418 |
| February 27, 2026 | 650.9 | 659.2 | 659.2 | 678 | 650.9 | 11,758 |
| February 26, 2026 | 674.45 | 656.25 | 656.25 | 674.45 | 650 | 16,665 |
| February 25, 2026 | 656.75 | 675.35 | 675.35 | 698 | 650 | 50,713 |
| February 24, 2026 | 667 | 656.75 | 656.75 | 675 | 645 | 15,271 |
| February 23, 2026 | 680 | 667 | 667 | 688 | 660.1 | 23,875 |
| February 20, 2026 | 640.05 | 673.55 | 0 | 688.05 | 630 | 81,118 |
| February 19, 2026 | 650.05 | 633.05 | 0 | 653.25 | 622 | 23,733 |
| February 18, 2026 | 646.3 | 654.9 | 0 | 662.45 | 641.7 | 14,065 |
| February 17, 2026 | 625 | 646.3 | 0 | 650 | 623.8 | 12,972 |
| February 16, 2026 | 635.1 | 630.8 | 0 | 642 | 623.65 | 19,368 |
| February 13, 2026 | 622.35 | 638.25 | 0 | 642.95 | 611.05 | 16,934 |
| February 12, 2026 | 625.05 | 623.3 | 0 | 630.4 | 621.5 | 14,875 |
| February 11, 2026 | 639.95 | 629.8 | 0 | 641.3 | 628.05 | 14,085 |
| February 10, 2026 | 639.25 | 639.3 | 0 | 649.3 | 637.6 | 21,789 |
| February 09, 2026 | 645.05 | 642.45 | 0 | 650.45 | 636.1 | 20,984 |
| February 06, 2026 | 646 | 645.05 | 0 | 647 | 630 | 8,386 |
| February 05, 2026 | 660 | 651.15 | 0 | 660.05 | 649 | 8,407 |
| February 04, 2026 | 653 | 656.9 | 0 | 662 | 648 | 12,911 |
| February 03, 2026 | 647 | 652.4 | 0 | 656.5 | 636.75 | 24,003 |
| February 02, 2026 | 628.2 | 643.7 | 0 | 647.85 | 625.4 | 18,281 |
| February 01, 2026 | 639 | 634 | 0 | 643.6 | 631.8 | 17,485 |
| January 30, 2026 | 655 | 640.3 | 0 | 679 | 636 | 53,167 |
| January 29, 2026 | 678.95 | 670.55 | 0 | 703 | 626.45 | 98,512 |
| January 28, 2026 | 655.2 | 674.25 | 0 | 684.95 | 650 | 29,932 |
| January 27, 2026 | 673.6 | 661.2 | 0 | 677.2 | 650.25 | 27,647 |
| January 23, 2026 | 680 | 680.2 | 0 | 687.1 | 666.3 | 39,186 |
| January 22, 2026 | 655.7 | 667.95 | 0 | 670 | 650 | 23,447 |
| January 21, 2026 | 636 | 658.05 | 0 | 675 | 622.75 | 39,715 |
| January 20, 2026 | 655.1 | 642.85 | 0 | 661.75 | 636.05 | 24,225 |
| January 19, 2026 | 660.05 | 661.1 | 0 | 667.4 | 659.95 | 14,173 |
| January 16, 2026 | 667.55 | 661.35 | 0 | 672.35 | 660.05 | 19,737 |
| January 14, 2026 | 660.05 | 665.7 | 0 | 670.45 | 659.3 | 10,319 |
| January 13, 2026 | 660 | 667.5 | 0 | 672 | 659.1 | 12,682 |
| January 12, 2026 | 660 | 663.15 | 0 | 665.85 | 650 | 28,411 |
| January 09, 2026 | 661 | 665.25 | 0 | 675.85 | 661 | 24,462 |
| January 08, 2026 | 681.95 | 669.5 | 0 | 685.9 | 664.6 | 24,425 |
| January 07, 2026 | 680.1 | 686.7 | 0 | 689.95 | 680.1 | 14,391 |
| January 06, 2026 | 690 | 685 | 0 | 694.5 | 682 | 24,717 |
| January 05, 2026 | 693.4 | 696.35 | 0 | 702.8 | 687.6 | 15,664 |
| January 02, 2026 | 680.1 | 693.4 | 0 | 695 | 680.1 | 22,636 |
| January 01, 2026 | 692.1 | 684.25 | 0 | 694.45 | 677.8 | 20,723 |