BSE - Delayed Quote
INR
Control Print Limited (CONTROLPR.BO)
577.05
-4.25
(-0.73%)
At close: October 30 at 3:26:09 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
578.05
580.30
573.35
577.05
577.05
339
Oct 29, 2026
580.90
607.50
572.70
581.30
581.30
1,278
Oct 28, 2026
585.15
615.00
575.00
578.70
578.70
888
Oct 27, 2026
570.75
593.00
569.00
589.75
589.75
684
Oct 26, 2026
555.30
575.00
540.80
570.30
570.30
1,868
Oct 23, 2026
567.80
569.50
551.95
559.20
559.20
1,369
Oct 22, 2026
585.25
587.20
570.00
574.95
574.95
779
Oct 21, 2026
586.85
592.70
582.55
590.30
590.30
1,040
Oct 19, 2026
641.00
641.00
583.70
586.80
586.80
1,546
Oct 16, 2026
586.85
598.70
586.85
591.35
591.35
1,826
Oct 15, 2026
605.00
605.00
586.00
589.75
589.75
858
Oct 14, 2026
592.10
604.15
584.00
597.35
597.35
1,450
Oct 13, 2026
600.05
600.50
584.50
587.30
587.30
2,160
Oct 12, 2026
637.75
637.75
600.70
608.20
608.20
2,810
Oct 9, 2026
616.75
623.00
606.00
611.10
611.10
1,495
Oct 8, 2026
619.25
619.25
605.20
612.85
612.85
1,925
Oct 7, 2026
620.00
622.00
616.75
619.60
619.60
421
Oct 6, 2026
616.15
624.00
614.60
621.35
621.35
4,961
Oct 5, 2026
622.00
622.00
599.65
617.50
617.50
2,528
Oct 1, 2026
602.80
637.20
602.50
615.90
615.90
3,022
Sep 30, 2026
606.70
608.55
599.15
606.10
606.10
674
Sep 29, 2026
600.25
609.35
598.35
608.45
608.45
4,484
Sep 28, 2026
587.25
598.00
587.25
596.05
596.05
846
Sep 25, 2026
584.20
595.00
584.20
590.95
590.95
1,502
Sep 24, 2026
571.15
587.70
571.15
583.50
583.50
1,064
Sep 23, 2026
588.95
590.90
579.50
584.75
584.75
789
Sep 22, 2026
596.10
598.55
585.05
590.50
590.50
821
Sep 21, 2026
599.00
603.35
594.70
596.05
596.05
796
Sep 18, 2026
610.00
611.45
597.70
598.30
598.30
579
Sep 17, 2026
593.60
610.40
592.85
604.80
604.80
3,969
Sep 16, 2026
570.00
596.15
567.20
593.60
593.60
1,268
Sep 15, 2026
582.40
585.55
571.00
572.90
572.90
2,958
Sep 11, 2026
583.95
598.55
576.20
593.15
593.15
3,459
Sep 10, 2026
581.05
594.20
571.90
575.25
575.25
592
Sep 9, 2026
590.85
590.85
584.00
588.75
588.75
844
Sep 8, 2026
598.00
600.75
593.35
593.35
593.35
103
Sep 7, 2026
611.85
611.85
589.85
599.80
599.80
471
Sep 4, 2026
594.45
596.50
587.85
592.55
592.55
1,766
Sep 3, 2026
596.85
602.55
594.50
599.75
599.75
1,131
Sep 2, 2026
594.45
609.55
590.10
607.55
607.55
2,096
Sep 1, 2026
600.25
611.40
590.00
595.25
595.25
2,072
Aug 31, 2026
595.90
606.30
586.35
600.75
600.75
1,104
Aug 28, 2026
593.70
612.20
593.70
600.20
600.20
1,033
Aug 27, 2026
600.00
604.45
591.70
595.60
595.60
1,113
Aug 26, 2026
606.00
610.05
592.80
602.10
602.10
1,627
Aug 25, 2026
597.05
610.25
593.60
606.40
606.40
851
Aug 24, 2026
579.55
610.00
579.55
599.80
599.80
1,510
Aug 21, 2026
564.25
577.00
562.65
573.55
573.55
1,869
Aug 20, 2026
589.90
589.90
566.00
566.75
566.75
2,400
Aug 19, 2026
575.90
577.25
569.65
572.00
572.00
636
Aug 18, 2026
571.40
579.65
568.10
574.40
574.40
727
Aug 17, 2026
570.65
577.50
570.00
570.10
570.10
476
Aug 14, 2026
570.10
586.00
569.80
583.10
583.10
1,498
Aug 13, 2026
565.90
575.60
565.00
571.15
571.15
160
Aug 12, 2026
570.50
570.50
562.20
565.90
565.90
2,357
Aug 11, 2026
577.25
578.20
568.00
571.60
571.60
1,980
Aug 10, 2026
574.30
584.55
567.15
578.85
578.85
1,613
Aug 7, 2026
563.50
580.00
561.30
579.35
579.35
1,404
Aug 6, 2026
562.05
573.40
561.40
563.40
563.40
1,563
Aug 5, 2026
572.60
583.10
570.00
572.95
572.95
1,116
Aug 4, 2026
575.50
589.90
571.35
574.90
574.90
1,991
Aug 3, 2026
573.25
577.90
570.10
572.10
572.10
4,578
Jul 31, 2026
582.35
582.35
566.85
574.20
574.20
1,285
Jul 30, 2026
587.30
587.30
570.55
571.00
571.00
1,990
Jul 29, 2026
607.90
607.90
583.05
587.15
587.15
947
Jul 28, 2026
599.45
599.45
584.50
588.90
588.90
2,269
Jul 27, 2026
588.00
597.25
585.95
592.75
592.75
3,415
Jul 24, 2026
575.50
597.15
559.65
590.80
590.80
9,156
Jul 23, 2026
651.20
674.40
560.05
573.45
573.45
39,893
Jul 22, 2026
636.95
658.95
636.00
656.40
656.40
5,511
Jul 21, 2026
641.00
655.85
638.00
640.50
640.50
1,692
Jul 20, 2026
647.15
650.80
636.65
638.30
638.30
1,560
Jul 17, 2026
642.60
661.30
642.60
653.00
653.00
830
Jul 16, 2026
647.00
649.55
640.00
646.95
646.95
975
Jul 15, 2026
654.20
655.15
643.00
643.00
643.00
1,018
Jul 14, 2026
650.00
650.95
643.30
645.60
645.60
617
Jul 13, 2026
645.00
655.30
631.90
652.20
652.20
664
Jul 10, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
655.20
656.35
643.35
644.70
644.70
268
Jul 9, 2026
654.20
666.85
641.00
644.95
638.95
1,299
Jul 8, 2026
661.10
671.05
644.00
654.20
648.11
2,482
Jul 7, 2026
687.60
687.60
664.10
668.55
662.33
3,616
Jul 6, 2026
685.45
699.25
675.25
677.95
671.64
2,552
Jul 3, 2026
719.85
728.95
680.65
686.65
680.26
33,119
Jul 2, 2026
644.65
726.90
644.65
710.90
704.29
189,429
Jul 1, 2026
617.15
636.05
617.15
632.45
626.57
1,317
Jun 30, 2026
634.90
634.90
616.00
623.15
617.35
1,454
Jun 29, 2026
633.55
638.15
614.10
616.80
611.06
2,736
Jun 25, 2026
646.00
646.00
627.30
640.10
634.15
973
Jun 24, 2026
623.70
649.90
623.70
638.70
632.76
1,291
Jun 23, 2026
642.95
645.55
631.00
632.85
626.96
2,120
Jun 22, 2026
629.00
648.00
628.30
645.70
639.69
3,962
Jun 19, 2026
623.90
625.75
620.25
623.55
617.75
1,105
Jun 18, 2026
625.80
632.75
621.25
627.20
621.37
457
Jun 17, 2026
618.00
628.20
618.00
625.80
619.98
1,080
Jun 16, 2026
627.70
627.70
612.95
614.95
609.23
2,747
Jun 15, 2026
607.00
625.00
607.00
616.50
610.76
2,503
Jun 12, 2026
602.00
609.00
598.00
606.80
601.15
750
Jun 11, 2026
603.10
603.50
595.10
596.45
590.90
590
Jun 10, 2026
604.05
611.10
601.95
605.55
599.92
864
Jun 9, 2026
606.30
607.15
598.00
598.80
593.23
2,245
Jun 8, 2026
599.35
607.40
599.35
600.40
594.81
693
Jun 5, 2026
614.00
617.00
608.10
609.25
603.58
844
Jun 4, 2026
618.00
618.00
607.30
613.95
608.24
1,144
Jun 3, 2026
610.40
622.65
606.00
620.10
614.33
2,020
Jun 2, 2026
609.25
616.90
601.20
612.35
606.65
2,117
Jun 1, 2026
623.30
625.90
611.85
616.90
611.16
2,041
May 29, 2026
611.75
620.55
605.00
610.80
605.12
3,001
May 27, 2026
605.90
619.60
604.05
614.50
608.78
1,892
May 26, 2026
615.00
625.00
606.75
609.10
603.43
1,607
May 25, 2026
629.95
649.35
619.15
621.65
615.87
1,125
May 22, 2026
610.65
624.50
610.65
614.85
609.13
1,384
May 21, 2026
629.95
635.00
620.05
623.80
618.00
2,347
May 20, 2026
622.25
661.80
616.05
628.75
622.90
3,666
May 19, 2026
605.00
632.20
604.95
627.35
621.51
883
May 18, 2026
633.50
633.50
605.10
617.15
611.41
2,176
May 15, 2026
638.45
641.05
628.10
632.30
626.42
615
May 14, 2026
630.95
645.95
617.20
630.00
624.14
1,987
May 13, 2026
634.10
645.00
631.00
638.20
632.26
670
May 12, 2026
646.60
647.95
632.30
638.60
632.66
1,536
May 11, 2026
668.00
668.00
635.00
641.80
635.83
1,823
May 8, 2026
673.75
677.25
661.10
669.20
662.97
2,530
May 7, 2026
659.75
677.95
655.00
674.10
667.83
4,128
May 6, 2026
623.90
669.00
623.90
659.25
653.12
1,903
May 5, 2026
651.00
662.15
644.50
652.35
646.28
2,738
May 4, 2026
626.00
670.25
626.00
660.55
654.40
12,933
Apr 30, 2026
647.70
647.70
633.40
641.40
635.43
774
Apr 29, 2026
657.85
662.25
649.30
651.05
644.99
1,198
Apr 28, 2026
661.25
671.70
654.30
655.30
649.20
1,031
Apr 27, 2026
642.20
666.35
642.20
659.45
653.32
921
Apr 24, 2026
648.50
650.70
639.00
639.60
633.65
702
Apr 23, 2026
664.00
674.25
645.00
645.65
639.64
5,534
Apr 22, 2026
669.00
674.50
667.00
668.65
662.43
223
Apr 21, 2026
668.70
675.25
658.35
668.20
661.98
486
Apr 20, 2026
672.05
684.30
658.00
659.55
653.41
620
Apr 17, 2026
692.85
695.00
667.00
669.45
663.22
2,159
Apr 16, 2026
656.85
699.90
656.50
686.00
679.62
7,852
Apr 15, 2026
662.25
666.75
648.30
656.30
650.19
1,518
Apr 13, 2026
645.15
654.40
624.30
649.25
643.21
646
Apr 10, 2026
678.00
678.00
646.00
649.00
642.96
1,187
Apr 9, 2026
647.95
691.00
643.90
663.45
657.28
3,153
Apr 8, 2026
621.90
645.00
617.25
644.80
638.80
1,342
Apr 7, 2026
590.85
612.05
590.85
610.80
605.12
627
Apr 6, 2026
566.60
609.90
566.60
596.75
591.20
1,687
Apr 2, 2026
545.25
575.15
542.00
574.45
569.11
1,058
Apr 1, 2026
532.00
557.30
532.00
553.35
548.20
1,675
Mar 30, 2026
550.05
563.10
517.50
524.20
519.32
10,160
Mar 27, 2026
613.00
613.00
568.00
570.10
564.80
3,040
Mar 25, 2026
609.35
623.80
606.10
607.60
601.95
1,320
Mar 24, 2026
631.30
631.30
605.00
609.30
603.63
1,462
Mar 23, 2026
616.75
621.40
604.00
606.25
600.61
1,206
Mar 20, 2026
634.85
634.85
616.05
625.25
619.43
345
Mar 19, 2026
627.15
636.80
614.00
618.45
612.70
2,961
Mar 18, 2026
643.25
652.00
643.25
645.10
639.10
2,151
Mar 17, 2026
613.00
650.20
613.00
645.70
639.69
609
Mar 16, 2026
618.10
623.00
611.00
615.45
609.72
1,249
Mar 13, 2026
622.40
634.10
617.75
622.30
616.51
8,883
Mar 12, 2026
630.00
645.55
618.70
630.00
624.14
2,092
Mar 11, 2026
649.10
649.15
627.00
633.45
627.56
773
Mar 10, 2026
629.05
640.20
619.65
634.95
629.04
755
Mar 9, 2026
619.00
633.90
614.00
619.75
613.98
966
Mar 6, 2026
639.00
639.00
626.60
630.95
625.08
1,327
Mar 5, 2026
652.00
652.85
634.30
638.95
633.01
603
Mar 4, 2026
634.00
645.00
628.80
637.80
631.87
578
Mar 2, 2026
641.95
659.95
640.00
645.15
639.15
699
Feb 27, 2026
657.00
676.50
650.70
656.60
650.49
591
Feb 26, 2026
670.05
670.95
651.00
657.00
650.89
1,261
Feb 25, 2026
653.35
696.00
653.35
673.65
667.38
2,375
Feb 24, 2026
660.70
660.70
645.75
655.50
649.40
1,424
Feb 23, 2026
681.00
681.00
660.85
667.30
661.09
1,478
Feb 20, 2026
648.40
683.95
633.05
674.20
667.93
3,697
Feb 19, 2026
650.00
650.00
625.20
633.00
627.11
1,368
Feb 18, 2026
639.00
658.50
638.95
656.50
650.39
1,069
Feb 17, 2026
617.20
650.00
617.20
643.90
637.91
1,690
Feb 16, 2026
631.00
641.10
622.75
631.20
625.33
1,283
Feb 13, 2026
620.00
639.95
611.50
639.80
633.85
1,348
Feb 12, 2026
625.30
631.30
621.00
623.55
617.75
1,005
Feb 11, 2026
640.70
640.70
628.90
629.40
623.54
485
Feb 10, 2026
637.95
648.95
637.95
640.55
634.59
699
Feb 9, 2026
644.00
650.65
638.60
642.40
636.42
1,782
Feb 6, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
645.00
647.30
638.20
646.15
640.14
1,267
Feb 5, 2026
656.90
656.95
650.00
650.95
640.93
190
Feb 4, 2026
650.80
660.10
640.10
657.80
647.68
2,268
Feb 3, 2026
652.05
655.75
638.00
652.45
642.41
2,318
Feb 2, 2026
630.95
654.05
621.25
641.40
631.53
1,773
Jan 30, 2026
654.10
656.50
638.30
641.65
631.77
3,485
Jan 29, 2026
687.85
701.00
628.40
663.55
653.34
5,696
Jan 28, 2026
662.25
673.35
647.40
668.55
658.26
1,065
Jan 27, 2026
677.10
677.10
650.10
657.90
647.77
1,758
Jan 23, 2026
680.00
687.90
667.35
680.25
669.78
2,795
Jan 22, 2026
655.35
671.60
651.35
667.80
657.52
3,171
Jan 21, 2026
639.80
667.00
622.80
658.85
648.71
3,050
Jan 20, 2026
656.00
657.25
640.00
641.85
631.97
2,487
Jan 19, 2026
664.00
665.70
660.00
662.00
651.81
999
Jan 16, 2026
669.00
670.00
660.35
661.05
650.88
944
Jan 14, 2026
663.65
672.75
651.95
665.65
655.41
823
Jan 13, 2026
668.85
671.85
659.80
671.85
661.51
232
Jan 12, 2026
659.05
666.25
648.55
664.85
654.62
2,787
Jan 9, 2026
665.00
674.55
661.00
666.90
656.64
805
Jan 8, 2026
683.35
684.95
665.00
668.45
658.16
1,695
Jan 7, 2026
675.00
690.75
675.00
687.85
677.26
461
Jan 6, 2026
692.45
692.45
681.95
685.00
674.46
217
Jan 5, 2026
693.20
700.25
689.70
698.75
688.00
913
Jan 2, 2026
685.35
696.35
682.55
693.20
682.53
570
Jan 1, 2026
689.00
693.10
677.30
688.40
677.80
782
Dec 31, 2025
685.85
703.45
685.85
694.35
683.66
1,108
Dec 30, 2025
688.35
688.65
681.40
682.85
672.34
637
Dec 29, 2025
681.00
700.00
681.00
694.80
684.11
1,085
Dec 26, 2025
706.15
706.50
687.00
690.25
679.63
1,972
Dec 24, 2025
718.40
718.40
696.00
706.15
695.28
2,947
Dec 23, 2025
726.60
726.60
711.90
718.70
707.64
1,003
Dec 22, 2025
718.35
730.95
715.00
728.00
716.80
1,035
Dec 19, 2025
703.85
710.90
703.85
709.85
698.92
579
Dec 18, 2025
718.10
718.10
696.35
703.35
692.52
2,953
Dec 17, 2025
719.65
719.95
713.80
718.25
707.20
174
Dec 16, 2025
734.00
734.00
712.20
718.45
707.39
403
Dec 15, 2025
719.90
731.40
719.90
729.15
717.93
230
Dec 12, 2025
737.85
737.85
711.50
726.75
715.56
1,831
Dec 11, 2025
707.00
714.75
700.00
709.30
698.38
1,910
Dec 10, 2025
713.55
716.00
699.20
705.95
695.08
1,997
Dec 9, 2025
706.30
715.55
698.55
714.35
703.36
868
Dec 8, 2025
731.50
739.65
700.70
708.40
697.50
4,550
Dec 5, 2025
738.20
739.35
718.45
726.40
715.22
612
Dec 4, 2025
751.35
757.25
738.30
741.15
729.74
1,681
Dec 3, 2025
750.10
759.95
745.00
748.85
737.32
265
Dec 2, 2025
764.05
764.05
750.00
757.65
745.99
603
Dec 1, 2025
773.90
780.85
759.90
768.00
756.18
1,057
Nov 28, 2025
765.30
778.45
755.10
756.70
745.05
2,417
Nov 27, 2025
763.15
766.40
756.90
763.55
751.80
822
Nov 26, 2025
743.75
771.50
737.95
759.10
747.42
4,073
Nov 25, 2025
731.75
731.80
724.00
728.80
717.58
1,163
Nov 24, 2025
752.90
752.90
723.00
725.85
714.68
1,960
Nov 21, 2025
750.00
754.35
736.80
740.00
728.61
656
Nov 20, 2025
773.80
773.80
745.00
750.05
738.51
3,023
Nov 19, 2025
778.80
784.40
749.70
767.55
755.74
5,664
Nov 18, 2025
740.05
784.60
740.00
767.50
755.69
5,301
Nov 17, 2025
742.00
742.00
720.00
730.70
719.45
3,092
Nov 14, 2025
771.90
786.45
737.70
741.85
730.43
15,193
Nov 13, 2025
677.90
766.80
674.50
738.65
727.28
9,588
Nov 12, 2025
659.90
686.75
649.30
675.20
664.81
5,481
Nov 11, 2025
686.65
687.55
656.65
667.20
656.93
3,136
Nov 10, 2025
695.60
695.90
681.85
689.90
679.28
1,877
Nov 7, 2025
704.80
710.50
695.30
696.60
685.88
1,511
Nov 6, 2025
738.95
738.95
698.20
703.20
692.38
2,705
Nov 4, 2025
730.00
737.05
722.80
724.05
712.91
617
Nov 3, 2025
733.95
740.90
730.00
731.85
720.59
505
Oct 31, 2025
744.45
747.90
733.45
736.80
725.46
397
Oct 30, 2025
742.20
746.80
737.80
744.45
732.99
329
