Continental Controls (CCTL)

CCTL
🏛️ India →
9.67
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 14.00 14.00 13.58 13.58 0.0M
2024-12-30 14.94 14.94 14.00 14.00 0.0M
2024-12-27 12.87 14.90 12.87 13.30 0.0M
2024-12-26 13.20 13.25 12.87 12.87 0.0M
2024-12-24 14.39 14.39 13.00 13.25 0.0M
2024-12-23 12.01 12.11 12.01 12.11 0.0M
2024-12-20 15.25 15.25 13.99 13.99 0.0M
2024-12-19 14.00 14.75 14.00 14.75 0.0M
2024-12-18 12.85 13.50 12.85 13.40 0.0M
2024-12-17 12.70 12.87 12.70 12.85 0.0M
2024-12-16 13.50 13.50 12.87 12.87 0.0M
2024-12-13 12.00 13.30 12.00 13.00 0.0M
2024-12-12 12.00 12.00 11.60 12.00 0.0M
2024-12-11 10.35 11.99 10.35 10.50 0.0M
2024-12-10 10.30 10.50 10.30 10.50 0.0M
2024-12-09 10.40 10.40 10.30 10.30 0.0M
2024-12-06 10.00 11.55 10.00 10.40 0.0M
2024-12-05 9.70 10.00 9.36 10.00 0.0M
2024-12-04 9.99 9.99 9.70 9.70 0.0M
2024-12-03 9.40 10.00 9.40 9.99 0.0M
2024-12-02 10.70 10.70 9.27 9.32 0.0M
2024-11-29 9.31 10.20 9.31 9.75 0.0M
2024-11-28 9.70 9.70 9.30 9.30 0.0M
2024-11-27 9.70 9.70 9.70 9.70 0.0M
2024-11-26 9.72 9.72 9.70 9.70 0.0M
2024-11-25 10.50 10.50 9.48 9.70 0.0M
2024-11-22 10.16 10.90 10.16 10.50 0.0M
2024-11-21 10.51 11.00 10.51 11.00 0.0M
2024-11-19 10.60 11.59 9.90 11.59 0.0M
2024-11-18 10.70 10.70 10.00 10.60 0.0M
2024-11-14 11.20 11.20 10.12 10.78 0.0M
2024-11-13 11.00 11.00 11.00 11.00 0.0M
2024-11-12 9.71 11.76 9.71 11.35 0.0M
2024-11-11 11.79 11.79 10.70 10.70 0.0M
2024-11-08 10.17 11.99 10.17 11.80 0.0M
2024-11-07 10.83 11.10 10.83 11.10 0.0M
2024-11-06 11.66 11.66 10.82 10.83 0.0M
2024-11-05 11.39 11.90 10.31 11.90 0.0M
2024-11-04 11.39 11.39 11.39 11.39 0.0M
2024-10-31 12.07 12.07 10.22 11.39 0.0M
2024-10-30 10.67 11.00 10.05 10.99 0.0M
2024-10-29 11.42 11.42 10.55 11.00 0.0M
2024-10-28 10.40 11.20 10.40 11.20 0.0M
2024-10-25 11.00 11.55 11.00 11.55 0.0M
2024-10-24 10.99 11.60 10.56 11.60 0.0M
2024-10-23 10.99 12.00 10.11 10.99 0.0M
2024-10-22 11.60 11.60 10.67 10.99 0.0M
2024-10-21 10.00 10.57 10.00 10.57 0.0M
2024-10-18 10.03 11.78 10.03 11.00 0.0M
2024-10-17 10.86 11.80 10.86 10.87 0.0M
2024-10-16 11.73 11.73 10.80 10.80 0.0M
2024-10-15 10.78 11.73 10.78 11.73 0.0M
2024-10-14 10.36 10.70 10.36 10.67 0.0M
2024-10-11 11.75 12.00 11.26 11.49 0.0M
2024-10-10 12.98 12.98 11.26 11.75 0.0M
2024-10-09 12.00 12.00 11.64 11.95 0.0M
2024-10-08 12.48 12.99 11.01 11.31 0.0M
2024-10-07 12.24 12.60 11.40 11.86 0.0M
2024-10-04 12.14 12.20 11.62 12.00 0.0M
2024-10-03 12.36 12.72 11.52 11.62 0.0M
2024-10-01 12.11 12.70 12.11 12.12 0.0M
2024-09-30 12.59 12.61 11.46 12.11 0.0M
2024-09-27 12.85 12.87 11.67 12.01 0.0M
2024-09-26 12.01 12.50 12.01 12.26 0.0M
2024-09-25 12.50 12.90 12.01 12.07 0.0M
2024-09-24 13.00 13.05 12.51 12.64 0.0M
2024-09-23 13.00 13.31 12.22 12.72 0.0M
2024-09-20 13.30 13.69 12.43 12.75 0.0M
2024-09-19 13.50 13.94 12.81 13.04 0.0M
2024-09-18 14.04 14.04 12.80 13.43 0.0M
2024-09-17 13.26 13.92 12.99 13.38 0.0M
2024-09-16 13.34 13.34 12.11 13.26 0.0M
2024-09-13 12.71 12.71 12.71 12.71 0.0M
2024-09-12 11.77 12.11 10.97 12.11 0.0M
2024-09-11 12.00 12.00 11.41 11.54 0.0M
2024-09-10 12.68 12.68 11.58 11.80 0.0M
2024-09-09 13.31 13.31 12.07 12.08 0.0M
2024-09-06 13.49 13.94 12.62 12.68 0.0M
2024-09-05 13.65 13.71 12.54 13.28 0.0M
2024-09-04 13.85 13.88 12.56 13.06 0.0M
2024-09-03 13.81 13.81 13.16 13.22 0.0M
2024-09-02 13.16 13.16 12.05 13.16 0.0M
2024-08-30 12.65 12.65 11.95 12.54 0.1M
2024-08-29 12.60 12.90 11.71 12.05 0.0M
2024-08-28 12.56 12.56 11.45 12.29 0.0M
2024-08-27 12.74 12.89 11.91 11.97 0.2M
2024-08-26 12.36 12.36 11.21 12.28 0.0M
2024-08-23 11.51 12.07 11.51 11.78 0.0M
2024-08-22 12.01 12.05 11.49 11.50 0.0M
2024-08-21 11.48 11.48 11.30 11.48 0.0M
2024-08-20 11.70 11.76 10.65 10.94 0.0M
2024-08-19 11.71 11.90 11.14 11.20 0.0M
2024-08-16 12.37 12.42 11.41 11.71 0.0M
2024-08-14 12.40 12.74 11.56 11.84 0.0M
2024-08-13 13.00 13.08 11.88 12.16 0.0M
2024-08-12 12.71 13.03 11.87 12.50 0.0M
2024-08-09 13.20 13.20 12.43 12.46 0.0M
2024-08-08 12.43 12.94 12.43 12.83 0.0M
2024-08-07 12.58 12.58 11.87 12.43 0.0M
2024-08-06 11.50 12.60 11.50 12.49 0.0M
2024-08-05 12.78 12.78 11.91 12.00 0.0M
2024-08-02 12.60 12.60 11.88 12.53 0.0M
2024-08-01 12.37 12.73 11.74 12.47 0.0M
2024-07-31 10.99 12.13 10.99 12.13 0.0M
2024-07-30 11.87 12.46 11.50 11.56 0.0M
2024-07-29 12.18 12.88 11.83 11.87 0.0M
2024-07-26 12.60 13.14 12.01 12.45 0.0M
2024-07-25 12.77 12.77 11.59 12.60 0.0M
2024-07-24 12.42 13.19 11.95 12.17 0.0M
2024-07-23 12.00 12.59 11.40 12.57 0.0M
2024-07-22 12.49 12.49 11.73 12.00 0.0M
2024-07-19 13.11 13.11 12.34 12.34 0.0M
2024-07-18 13.11 13.11 12.15 12.98 0.0M
2024-07-16 12.49 12.49 12.14 12.49 0.0M
2024-07-15 11.95 11.95 10.93 11.90 0.0M
2024-07-12 12.16 12.30 11.33 11.39 0.0M
2024-07-11 11.54 12.74 11.54 11.88 0.0M
2024-07-10 12.14 12.14 12.14 12.14 0.0M
2024-07-09 13.42 13.43 12.77 12.77 0.0M
2024-07-08 13.44 13.44 13.44 13.44 0.0M
2024-07-05 12.80 12.80 12.80 12.80 0.0M
2024-07-04 12.49 12.55 12.49 12.55 0.0M
2024-07-03 12.99 12.99 12.74 12.74 0.0M
2024-07-02 12.97 12.99 12.97 12.99 0.0M
2024-07-01 13.77 13.77 13.23 13.23 0.0M
2024-06-28 13.70 13.70 13.50 13.50 0.0M
2024-06-27 13.36 13.70 13.36 13.70 0.0M
2024-06-26 13.90 13.90 13.63 13.63 0.0M
2024-06-25 13.37 13.90 13.37 13.90 0.0M
2024-06-24 14.16 14.16 13.63 13.63 0.0M
2024-06-21 13.89 13.90 13.89 13.90 0.0M
2024-06-20 13.97 13.97 13.90 13.90 0.0M
2024-06-19 13.97 13.97 13.96 13.97 0.0M
2024-06-18 13.70 13.70 13.70 13.70 0.0M
2024-06-14 12.92 13.44 12.92 13.44 0.0M
2024-06-13 13.18 13.18 13.18 13.18 0.0M
2024-06-12 13.44 13.45 13.44 13.44 0.0M
2024-06-11 13.71 13.71 13.71 13.71 0.0M
2024-06-10 13.98 13.98 13.98 13.98 0.0M
2024-06-07 14.26 14.26 14.26 14.26 0.0M
2024-06-06 14.55 14.55 14.55 14.55 0.0M
2024-06-05 14.84 14.84 14.84 14.84 0.0M
2024-06-04 15.14 15.14 15.14 15.14 0.0M
2024-06-03 15.45 15.45 15.44 15.44 0.0M
2024-05-31 15.75 15.75 15.75 15.75 0.0M
2024-05-30 16.07 16.07 16.07 16.07 0.0M
2024-05-29 16.39 16.39 16.39 16.39 0.0M
2024-05-28 18.46 18.46 16.72 16.72 0.1M
2024-05-27 17.59 17.59 17.59 17.59 0.0M
2024-05-24 16.76 16.76 16.76 16.76 0.0M
2024-05-23 15.97 15.97 15.97 15.97 0.0M
2024-05-22 15.21 15.21 15.21 15.21 0.0M
2024-05-21 14.49 14.49 14.49 14.49 0.0M
2024-05-18 13.80 13.80 13.80 13.80 0.0M
2024-05-17 13.15 13.15 13.15 13.15 0.0M
2024-05-16 12.40 12.90 12.40 12.90 0.1M
2024-05-15 12.65 12.65 12.65 12.65 0.0M
2024-05-14 13.00 13.00 12.90 12.90 0.0M
2024-05-13 13.16 13.16 13.16 13.16 0.0M
2024-05-10 13.42 13.42 13.42 13.42 0.0M
2024-05-09 13.69 13.69 13.69 13.69 0.0M
2024-05-08 13.96 13.96 13.96 13.96 0.0M
2024-05-07 14.24 14.24 14.24 14.24 0.0M
2024-05-06 14.53 14.53 14.53 14.53 0.0M
2024-05-03 14.82 14.82 14.82 14.82 0.0M
2024-05-02 15.72 15.72 15.12 15.12 0.1M
2024-04-30 15.42 15.42 15.42 15.42 0.0M
2024-04-29 15.12 15.12 15.12 15.12 0.0M
2024-04-26 14.83 14.83 14.83 14.83 0.0M
2024-04-25 14.50 14.54 14.50 14.54 0.0M
2024-04-24 14.26 14.26 14.26 14.26 0.0M
2024-04-23 13.99 13.99 13.99 13.99 0.0M
2024-04-22 13.72 13.72 13.72 13.72 0.0M
2024-04-19 13.46 13.46 13.46 13.46 0.0M
2024-04-18 13.30 13.30 13.20 13.20 0.0M
2024-04-16 13.04 13.04 13.04 13.04 0.0M
2024-04-15 12.79 12.79 12.79 12.79 0.0M
2024-04-12 12.54 12.54 12.54 12.54 0.0M
2024-04-10 12.30 12.30 12.30 12.30 0.0M
2024-04-09 12.06 12.06 12.06 12.06 0.0M
2024-04-08 11.83 11.83 11.83 11.83 0.0M
2024-04-05 11.60 11.60 11.60 11.60 0.0M
2024-04-04 11.38 11.38 11.38 11.38 0.0M
2024-04-03 11.16 11.16 11.16 11.16 0.0M
2024-04-02 10.95 10.95 10.95 10.95 0.0M
2024-04-01 10.72 10.74 10.72 10.74 0.0M
2024-03-28 10.53 10.53 10.53 10.53 0.0M
2024-03-27 10.33 10.33 10.33 10.33 0.0M
2024-03-26 10.13 10.13 10.13 10.13 0.0M
2024-03-22 9.94 9.94 9.94 9.94 0.0M
2024-03-21 9.75 9.75 9.75 9.75 0.0M
2024-03-20 9.56 9.56 9.56 9.56 0.0M
2024-03-19 9.38 9.38 9.38 9.38 0.0M
2024-03-18 8.94 8.94 8.94 8.94 0.0M
2024-03-15 8.52 8.52 8.52 8.52 0.0M
2024-03-14 8.12 8.12 8.12 8.12 0.0M
2024-03-13 7.74 7.74 7.74 7.74 0.1M
2024-03-12 7.38 7.38 7.38 7.38 0.0M
2024-03-11 7.03 7.03 7.03 7.03 0.0M
2024-03-07 6.70 6.70 6.70 6.70 0.0M
2024-03-06 6.45 6.57 6.40 6.57 0.0M
2024-03-05 6.33 6.45 6.33 6.45 0.0M
2024-03-04 6.33 6.33 6.30 6.33 0.0M
2024-03-01 6.33 6.33 6.21 6.21 0.0M
2024-02-29 6.20 6.21 6.20 6.21 0.0M
2024-02-28 6.44 6.44 6.20 6.20 0.0M
2024-02-27 6.08 6.32 6.08 6.32 0.0M
2024-02-26 6.30 6.30 6.20 6.20 0.0M
2024-02-23 6.48 6.48 6.25 6.30 0.0M
2024-02-22 6.49 6.49 6.37 6.37 0.0M
2024-02-21 6.55 6.55 6.49 6.49 0.0M
2024-02-20 6.75 6.75 6.62 6.62 0.0M
2024-02-19 6.86 6.86 6.75 6.75 0.0M
2024-02-16 6.86 6.86 6.86 6.86 0.0M
2024-02-15 7.11 7.11 6.97 7.00 0.0M
2024-02-14 7.10 7.11 7.10 7.11 0.0M
2024-02-13 7.12 7.25 7.12 7.24 0.0M
2024-02-12 7.30 7.30 7.26 7.26 0.0M
2024-02-09 7.40 7.40 7.40 7.40 0.0M
2024-02-08 7.55 7.55 7.55 7.55 0.0M
2024-02-07 7.84 7.84 7.70 7.70 0.0M
2024-02-06 7.70 7.85 7.55 7.85 0.0M
2024-02-05 7.97 7.97 7.70 7.70 0.0M
2024-02-02 7.65 7.82 7.65 7.82 0.0M
2024-02-01 7.75 7.75 7.67 7.67 0.0M
2024-01-31 7.60 7.82 7.08 7.82 0.0M
2024-01-30 7.29 7.45 7.25 7.45 0.0M
2024-01-29 7.13 7.15 6.89 7.10 0.0M
2024-01-25 6.62 6.89 6.62 6.81 0.0M
2024-01-24 6.63 6.63 6.30 6.57 0.0M
2024-01-23 6.32 6.63 6.20 6.63 0.0M
2024-01-20 6.32 6.51 6.32 6.51 0.0M
2024-01-19 6.24 6.24 6.20 6.20 0.0M
2024-01-18 6.49 6.49 6.25 6.25 0.0M
2024-01-17 6.60 6.60 6.37 6.37 0.0M
2024-01-16 6.50 6.50 6.50 6.50 0.0M
2024-01-15 6.27 6.39 6.20 6.38 0.0M
2024-01-12 6.27 6.27 6.27 6.27 0.0M
2024-01-11 5.91 6.15 5.91 6.15 0.0M
2024-01-10 5.92 6.03 5.92 6.03 0.0M
2024-01-09 5.92 5.92 5.92 5.92 0.0M
2024-01-08 6.00 6.00 5.81 5.81 0.0M
2024-01-05 5.88 5.97 5.88 5.89 0.0M
2024-01-04 5.87 5.87 5.87 5.87 0.0M
2024-01-03 5.97 5.98 5.97 5.98 0.0M
2024-01-02 6.09 6.09 6.09 6.09 0.0M
2024-01-01 6.33 6.33 6.21 6.21 0.0M