NSE - Delayed Quote
INR
Control Print Limited (CONTROLPR.NS)
579.15
-2.90
(-0.50%)
At close: October 30 at 3:29:59 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
582.60
582.70
572.60
579.15
579.15
7,641
Oct 29, 2026
581.00
606.00
574.05
582.05
582.05
28,235
Oct 28, 2026
594.00
618.70
575.95
579.65
579.65
80,271
Oct 27, 2026
571.15
594.80
569.30
591.05
591.05
21,161
Oct 26, 2026
558.00
575.65
549.75
571.10
571.10
18,934
Oct 23, 2026
572.15
572.15
551.00
556.95
556.95
26,445
Oct 22, 2026
590.30
590.30
566.10
571.75
571.75
18,141
Oct 21, 2026
595.00
598.00
583.50
592.40
592.40
11,421
Oct 19, 2026
595.00
603.75
584.00
587.25
587.25
24,041
Oct 16, 2026
592.70
602.00
587.70
592.05
592.05
15,081
Oct 15, 2026
601.20
604.20
585.00
592.70
592.70
11,145
Oct 14, 2026
587.75
607.00
581.05
601.20
601.20
13,706
Oct 13, 2026
605.70
605.70
580.35
587.75
587.75
22,363
Oct 12, 2026
603.00
615.90
599.50
605.30
605.30
16,957
Oct 9, 2026
618.00
625.00
605.00
611.35
611.35
17,301
Oct 8, 2026
623.20
623.20
605.00
613.40
613.40
11,503
Oct 7, 2026
626.30
626.30
614.05
619.95
619.95
6,352
Oct 6, 2026
621.00
625.00
614.10
622.65
622.65
13,088
Oct 5, 2026
624.00
625.25
599.05
616.30
616.30
19,662
Oct 1, 2026
608.00
638.75
599.55
618.00
618.00
55,775
Sep 30, 2026
608.00
610.00
600.00
607.35
607.35
13,322
Sep 29, 2026
593.00
610.00
593.00
608.50
608.50
49,346
Sep 28, 2026
585.00
608.00
583.05
599.20
599.20
27,794
Sep 25, 2026
582.80
594.25
581.15
591.80
591.80
23,882
Sep 24, 2026
585.05
588.20
578.35
584.65
584.65
14,635
Sep 23, 2026
585.05
591.85
580.00
584.55
584.55
24,800
Sep 22, 2026
599.75
599.75
585.55
589.15
589.15
22,760
Sep 21, 2026
606.00
606.90
593.00
598.95
598.95
24,493
Sep 18, 2026
610.00
613.70
598.00
600.90
600.90
28,633
Sep 17, 2026
594.00
610.00
592.00
603.50
603.50
104,231
Sep 16, 2026
570.30
596.05
563.20
591.50
591.50
39,907
Sep 15, 2026
583.00
586.00
568.90
574.80
574.80
22,163
Sep 11, 2026
576.00
597.95
576.00
588.70
588.70
84,948
Sep 10, 2026
584.45
590.85
571.10
572.95
572.95
20,559
Sep 9, 2026
587.70
592.65
582.50
587.40
587.40
18,172
Sep 8, 2026
600.95
602.00
592.50
593.30
593.30
12,773
Sep 7, 2026
596.30
608.00
589.55
600.20
600.20
13,181
Sep 4, 2026
602.00
602.00
591.15
593.35
593.35
7,641
Sep 3, 2026
609.50
610.00
590.20
600.30
600.30
20,772
Sep 2, 2026
597.80
607.00
588.00
603.30
603.30
64,466
Sep 1, 2026
601.00
611.20
592.00
597.80
597.80
38,147
Aug 31, 2026
594.00
606.00
585.05
601.25
601.25
19,853
Aug 28, 2026
594.00
612.70
594.00
598.20
598.20
31,181
Aug 27, 2026
603.25
605.95
593.05
596.70
596.70
11,828
Aug 26, 2026
605.20
612.65
593.55
601.30
601.30
36,514
Aug 25, 2026
600.00
608.55
593.05
605.20
605.20
20,484
Aug 24, 2026
573.50
614.30
573.50
599.80
599.80
62,040
Aug 21, 2026
565.35
576.95
563.00
573.80
573.80
24,591
Aug 20, 2026
571.10
575.80
565.00
565.90
565.90
11,348
Aug 19, 2026
581.00
581.05
567.00
570.10
570.10
8,718
Aug 18, 2026
569.30
579.65
566.60
575.30
575.30
14,060
Aug 17, 2026
579.85
581.95
565.60
569.70
569.70
17,752
Aug 14, 2026
570.45
590.95
566.80
584.65
584.65
28,911
Aug 13, 2026
563.30
576.55
563.30
572.05
572.05
11,931
Aug 12, 2026
563.70
571.30
563.70
567.50
567.50
17,218
Aug 11, 2026
583.00
583.00
568.00
569.70
569.70
13,604
Aug 10, 2026
580.00
583.50
567.10
579.90
579.90
39,081
Aug 7, 2026
562.15
580.00
562.15
579.20
579.20
19,716
Aug 6, 2026
572.55
572.70
561.30
562.15
562.15
12,479
Aug 5, 2026
575.00
577.90
570.00
571.00
571.00
13,356
Aug 4, 2026
572.00
579.80
570.40
575.05
575.05
12,383
Aug 3, 2026
571.05
577.00
570.05
571.45
571.45
23,627
Jul 31, 2026
576.00
576.00
565.30
572.50
572.50
16,141
Jul 30, 2026
589.00
589.00
569.70
570.95
570.95
22,444
Jul 29, 2026
590.45
594.95
583.10
587.55
587.55
17,920
Jul 28, 2026
592.00
597.45
585.25
589.85
589.85
16,271
Jul 27, 2026
590.00
598.95
588.75
592.00
592.00
50,615
Jul 24, 2026
568.00
595.90
561.00
590.55
590.55
99,847
Jul 23, 2026
654.55
675.90
560.00
573.70
573.70
1,059,767
Jul 22, 2026
637.00
661.00
634.00
656.80
656.80
93,801
Jul 21, 2026
643.60
657.00
637.00
639.05
639.05
53,297
Jul 20, 2026
650.25
651.85
638.00
640.35
640.35
17,674
Jul 17, 2026
642.05
660.00
639.00
650.25
650.25
21,500
Jul 16, 2026
643.70
650.90
641.80
648.25
648.25
9,056
Jul 15, 2026
650.00
660.40
640.25
643.05
643.05
12,502
Jul 14, 2026
654.00
654.00
641.95
645.70
645.70
18,965
Jul 13, 2026
642.00
655.50
634.75
652.10
652.10
19,934
Jul 10, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
649.70
657.55
641.40
645.45
645.45
25,774
Jul 9, 2026
647.40
668.55
641.50
646.30
640.30
25,270
Jul 8, 2026
665.00
669.80
643.55
653.00
646.94
20,474
Jul 7, 2026
679.55
683.45
662.05
665.75
659.57
32,632
Jul 6, 2026
681.05
698.00
676.30
678.85
672.55
46,970
Jul 3, 2026
718.00
727.95
680.00
687.10
680.72
291,176
Jul 2, 2026
632.55
726.00
632.50
711.60
704.99
3,602,983
Jul 1, 2026
620.65
634.95
620.65
632.55
626.68
11,490
Jun 30, 2026
626.25
629.35
616.80
621.70
615.93
17,586
Jun 29, 2026
640.05
640.05
614.60
617.35
611.62
26,051
Jun 25, 2026
644.95
648.80
630.00
640.05
634.11
16,828
Jun 24, 2026
630.40
651.90
628.25
640.60
634.65
25,911
Jun 23, 2026
643.90
647.25
630.90
636.30
630.39
17,947
Jun 22, 2026
628.80
648.05
627.45
643.90
637.92
37,867
Jun 19, 2026
627.00
627.00
613.50
623.45
617.66
15,416
Jun 18, 2026
633.00
633.00
621.35
627.00
621.18
10,145
Jun 17, 2026
619.20
628.10
615.05
625.70
619.89
15,649
Jun 16, 2026
617.10
625.00
612.50
616.55
610.83
12,839
Jun 15, 2026
610.00
625.00
610.00
617.40
611.67
25,076
Jun 12, 2026
599.00
608.75
597.65
605.35
599.73
29,196
Jun 11, 2026
600.05
602.45
594.90
595.85
590.32
10,858
Jun 10, 2026
599.05
615.25
598.95
606.55
600.92
14,067
Jun 9, 2026
601.35
607.30
596.00
599.05
593.49
13,066
Jun 8, 2026
601.50
608.40
599.00
600.75
595.17
12,666
Jun 5, 2026
618.85
619.95
606.00
610.65
604.98
13,583
Jun 4, 2026
620.80
623.35
607.10
614.30
608.60
20,970
Jun 3, 2026
607.00
622.90
606.60
620.10
614.34
14,939
Jun 2, 2026
610.00
614.95
605.00
610.50
604.83
18,316
Jun 1, 2026
610.35
628.45
610.35
614.65
608.94
24,284
May 29, 2026
618.40
620.35
603.00
610.35
604.68
13,545
May 27, 2026
609.85
620.95
603.80
614.00
608.30
32,292
May 26, 2026
615.05
632.00
607.00
608.50
602.85
49,081
May 25, 2026
628.00
652.15
619.70
622.50
616.72
42,592
May 22, 2026
620.05
629.90
615.00
617.35
611.62
19,775
May 21, 2026
639.00
639.00
619.95
623.45
617.66
27,081
May 20, 2026
628.00
662.10
612.00
643.20
637.23
67,362
May 19, 2026
613.80
632.00
609.60
628.40
622.57
11,737
May 18, 2026
615.00
627.00
602.25
613.80
608.10
40,632
May 15, 2026
636.00
645.00
627.00
630.40
624.55
8,085
May 14, 2026
635.05
645.10
623.65
630.25
624.40
16,087
May 13, 2026
636.45
645.85
632.60
634.95
629.06
8,529
May 12, 2026
642.85
649.05
632.00
636.45
630.54
16,821
May 11, 2026
669.80
669.80
631.65
642.85
636.88
40,741
May 8, 2026
674.00
680.90
662.25
669.80
663.58
12,082
May 7, 2026
664.30
677.70
655.00
672.15
665.91
21,589
May 6, 2026
653.75
670.00
645.60
659.65
653.53
22,038
May 5, 2026
655.00
661.40
646.60
650.50
644.46
11,795
May 4, 2026
630.45
670.95
630.45
660.40
654.27
60,096
Apr 30, 2026
654.00
655.00
633.00
636.80
630.89
17,383
Apr 29, 2026
655.20
663.35
651.50
652.60
646.54
5,312
Apr 28, 2026
662.40
667.00
652.65
655.20
649.12
12,806
Apr 27, 2026
630.00
667.40
630.00
662.40
656.25
12,512
Apr 24, 2026
654.00
654.45
638.90
640.25
634.31
18,140
Apr 23, 2026
665.20
666.30
645.00
647.60
641.59
38,759
Apr 22, 2026
669.00
673.00
664.00
668.50
662.29
13,056
Apr 21, 2026
669.95
675.70
660.30
669.85
663.63
17,520
Apr 20, 2026
672.85
681.05
656.00
658.85
652.73
16,896
Apr 17, 2026
691.60
693.00
661.30
672.85
666.60
38,088
Apr 16, 2026
660.00
703.95
654.50
686.10
679.73
115,420
Apr 15, 2026
656.00
669.95
647.00
658.70
652.58
27,899
Apr 13, 2026
647.00
655.00
630.00
649.55
643.52
25,306
Apr 10, 2026
663.30
670.00
647.00
650.10
644.06
17,709
Apr 9, 2026
647.10
696.80
646.90
663.30
657.14
73,326
Apr 8, 2026
626.00
647.00
615.00
642.25
636.29
24,411
Apr 7, 2026
594.40
610.00
593.50
606.70
601.07
15,545
Apr 6, 2026
582.10
610.85
572.90
594.40
588.88
37,458
Apr 2, 2026
548.00
576.00
540.10
573.45
568.13
20,994
Apr 1, 2026
548.05
559.20
533.05
553.65
548.51
32,501
Mar 30, 2026
567.00
567.00
517.00
524.50
519.63
98,860
Mar 27, 2026
608.05
611.00
567.95
569.90
564.61
61,894
Mar 25, 2026
609.10
624.00
606.65
608.05
602.41
25,029
Mar 24, 2026
611.00
622.80
601.50
606.10
600.47
23,891
Mar 23, 2026
613.60
628.00
604.00
606.00
600.37
19,176
Mar 20, 2026
620.70
629.55
617.00
622.55
616.77
9,987
Mar 19, 2026
640.00
640.00
612.50
617.45
611.72
19,705
Mar 18, 2026
642.30
653.00
642.25
645.85
639.85
14,102
Mar 17, 2026
619.35
650.00
609.60
642.30
636.34
20,743
Mar 16, 2026
625.35
625.35
610.15
616.10
610.38
17,711
Mar 13, 2026
628.00
636.15
619.00
624.50
618.70
16,871
Mar 12, 2026
633.70
644.95
618.80
628.05
622.22
18,185
Mar 11, 2026
650.00
650.20
625.10
630.50
624.65
15,726
Mar 10, 2026
623.60
641.00
612.00
638.30
632.37
21,070
Mar 9, 2026
605.00
624.95
605.00
620.55
614.79
23,632
Mar 6, 2026
639.65
639.65
625.00
632.75
626.88
15,388
Mar 5, 2026
642.60
655.05
633.55
636.95
631.04
14,886
Mar 4, 2026
640.70
646.50
626.30
639.35
633.41
14,307
Mar 2, 2026
646.00
659.20
640.05
646.55
640.55
16,413
Feb 27, 2026
650.90
678.00
650.90
659.20
653.08
11,757
Feb 26, 2026
674.45
674.45
650.00
656.25
650.16
16,645
Feb 25, 2026
656.75
698.00
650.00
675.35
669.08
50,685
Feb 24, 2026
667.00
675.00
645.00
656.75
650.65
15,227
Feb 23, 2026
680.00
688.00
660.10
667.00
660.81
23,831
Feb 20, 2026
640.05
688.05
630.00
673.55
667.30
81,041
Feb 19, 2026
650.05
653.25
622.00
633.05
627.17
23,711
Feb 18, 2026
646.30
662.45
641.70
654.90
648.82
14,034
Feb 17, 2026
625.00
650.00
623.80
646.30
640.30
12,932
Feb 16, 2026
635.10
642.00
623.65
630.80
624.94
19,365
Feb 13, 2026
622.35
642.95
611.05
638.25
632.32
16,911
Feb 12, 2026
625.05
630.40
621.50
623.30
617.51
14,738
Feb 11, 2026
639.95
641.30
628.05
629.80
623.95
14,065
Feb 10, 2026
639.25
649.30
637.60
639.30
633.36
21,767
Feb 9, 2026
645.05
650.45
636.10
642.45
636.49
20,961
Feb 6, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
646.00
647.00
630.00
645.05
639.06
8,305
Feb 5, 2026
660.00
660.05
649.00
651.15
641.14
8,384
Feb 4, 2026
653.00
662.00
648.00
656.90
646.80
12,851
Feb 3, 2026
647.00
656.50
636.75
652.40
642.37
23,992
Feb 2, 2026
628.20
647.85
625.40
643.70
633.81
18,248
Jan 30, 2026
655.00
679.00
636.00
640.30
630.46
52,862
Jan 29, 2026
678.95
703.00
626.45
670.55
660.24
98,455
Jan 28, 2026
655.20
684.95
650.00
674.25
663.89
29,883
Jan 27, 2026
673.60
677.20
650.25
661.20
651.04
27,627
Jan 23, 2026
680.00
687.10
666.30
680.20
669.75
39,186
Jan 22, 2026
655.70
670.00
650.00
667.95
657.68
23,447
Jan 21, 2026
636.00
675.00
622.75
658.05
647.94
39,712
Jan 20, 2026
655.10
661.75
636.05
642.85
632.97
24,139
Jan 19, 2026
660.05
667.40
659.95
661.10
650.94
14,153
Jan 16, 2026
667.55
672.35
660.05
661.35
651.19
19,729
Jan 14, 2026
660.05
670.45
659.30
665.70
655.47
10,317
Jan 13, 2026
660.00
672.00
659.10
667.50
657.24
12,682
Jan 12, 2026
660.00
665.85
650.00
663.15
652.96
28,410
Jan 9, 2026
661.00
675.85
661.00
665.25
655.03
24,462
Jan 8, 2026
681.95
685.90
664.60
669.50
659.21
24,420
Jan 7, 2026
680.10
689.95
680.10
686.70
676.15
14,380
Jan 6, 2026
690.00
694.50
682.00
685.00
674.47
24,698
Jan 5, 2026
693.40
702.80
687.60
696.35
685.65
15,640
Jan 2, 2026
680.10
695.00
680.10
693.40
682.74
22,478
Jan 1, 2026
692.10
694.45
677.80
684.25
673.73
20,713
Dec 31, 2025
682.95
699.90
682.95
692.10
681.46
20,076
Dec 30, 2025
697.40
697.40
680.00
682.25
671.76
26,957
Dec 29, 2025
681.00
693.00
679.65
690.50
679.89
33,156
Dec 26, 2025
709.30
709.90
685.00
690.05
679.44
37,499
Dec 24, 2025
714.25
720.45
699.30
705.60
694.76
40,712
Dec 23, 2025
726.95
726.95
709.70
714.25
703.27
16,951
Dec 22, 2025
712.40
730.00
712.40
726.95
715.78
17,007
Dec 19, 2025
705.00
711.90
700.10
708.70
697.81
9,001
Dec 18, 2025
723.90
723.90
696.05
702.50
691.70
33,233
Dec 17, 2025
718.75
729.00
711.95
720.10
709.03
12,428
Dec 16, 2025
733.60
733.60
711.00
718.75
707.70
15,085
Dec 15, 2025
729.70
731.85
721.85
729.80
718.58
7,149
Dec 12, 2025
709.45
733.10
707.55
725.85
714.69
16,148
Dec 11, 2025
713.20
715.55
698.00
711.15
700.22
20,979
Dec 10, 2025
710.00
716.50
700.00
706.10
695.25
18,449
Dec 9, 2025
709.00
716.75
694.15
712.75
701.80
30,222
Dec 8, 2025
733.50
739.20
702.30
709.85
698.94
38,629
Dec 5, 2025
743.05
743.05
719.00
726.25
715.09
16,817
Dec 4, 2025
755.00
755.50
738.90
742.30
730.89
8,962
Dec 3, 2025
754.85
758.55
744.05
753.10
741.53
10,454
Dec 2, 2025
766.15
766.15
750.00
754.20
742.61
15,653
Dec 1, 2025
770.00
784.40
758.30
768.45
756.64
19,083
Nov 28, 2025
765.50
780.00
753.00
757.30
745.66
26,184
Nov 27, 2025
762.00
767.00
755.70
764.75
753.00
17,109
Nov 26, 2025
739.90
773.70
732.90
760.70
749.01
54,831
Nov 25, 2025
726.45
734.00
722.55
729.90
718.68
18,974
Nov 24, 2025
746.90
746.90
722.00
725.70
714.55
21,393
Nov 21, 2025
750.00
753.90
734.20
739.50
728.13
16,881
Nov 20, 2025
770.05
775.65
742.90
749.95
738.42
37,186
Nov 19, 2025
779.00
784.30
751.00
769.25
757.43
34,819
Nov 18, 2025
739.70
785.00
739.70
773.80
761.91
136,052
Nov 17, 2025
744.00
744.00
712.95
729.90
718.68
37,705
Nov 14, 2025
786.00
787.00
735.45
742.40
730.99
167,255
Nov 13, 2025
675.05
767.00
674.45
730.65
719.42
115,283
Nov 12, 2025
665.50
687.00
650.10
673.05
662.71
28,754
Nov 11, 2025
688.00
689.15
657.10
665.35
655.12
46,922
Nov 10, 2025
700.10
700.10
680.40
688.45
677.87
26,231
Nov 7, 2025
704.00
712.00
695.00
700.10
689.34
20,728
Nov 6, 2025
729.00
730.95
698.00
702.95
692.15
25,115
Nov 4, 2025
731.50
740.90
722.25
723.90
712.77
11,260
Nov 3, 2025
734.95
741.95
726.00
731.60
720.36
21,594
Oct 31, 2025
748.00
748.00
734.85
740.35
728.97
18,099
Oct 30, 2025
743.50
747.70
735.05
744.30
732.86
17,267
