CCME Global Limited (BOM:514336)
India · Delayed Price · Currency is INR 113.20
-0.05 (-0.04%)
At close: Jun 19, 2026
CCME Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 113.25 | 113.25 | 110.00 | 113.20 | 113.20 | -0.04% | 286 |
| Jun 18, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 4.96% | 311 |
| Jun 17, 2026 | 107.90 | 107.90 | 107.50 | 107.90 | 107.90 | 4.96% | 384 |
| Jun 16, 2026 | 102.80 | 102.80 | 99.90 | 102.80 | 102.80 | 4.95% | 738 |
| Jun 15, 2026 | 98.00 | 98.70 | 90.00 | 97.95 | 97.95 | 4.20% | 338 |
| Jun 12, 2026 | 95.05 | 95.05 | 86.05 | 94.00 | 94.00 | 3.81% | 375 |
| Jun 11, 2026 | 90.55 | 90.55 | 86.05 | 90.55 | 90.55 | - | 1,164 |
| Jun 10, 2026 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -4.98% | 7 |
| Jun 9, 2026 | 95.50 | 95.50 | 95.30 | 95.30 | 95.30 | -4.99% | 38 |
| Jun 8, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -4.97% | 53 |
| Jun 5, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | -5.00% | 1 |
| Jun 3, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -4.96% | 20 |
| May 11, 2026 | 123.05 | 123.05 | 116.90 | 116.90 | 116.90 | -5.00% | 3 |
| May 7, 2026 | 130.10 | 130.10 | 123.05 | 123.05 | 123.05 | -4.98% | 279 |
| May 6, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 4.99% | 157 |
| May 5, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 4.98% | 27 |
| May 4, 2026 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 4.96% | 212 |
| Apr 30, 2026 | 112.00 | 112.00 | 111.86 | 111.95 | 111.95 | 4.63% | 269 |
| Apr 29, 2026 | 118.08 | 118.08 | 106.84 | 107.00 | 107.00 | -4.86% | 3,368 |
| Apr 28, 2026 | 113.99 | 113.99 | 103.48 | 112.46 | 112.46 | 3.25% | 1,264 |
| Apr 27, 2026 | 108.92 | 108.92 | 103.73 | 108.92 | 108.92 | 4.99% | 5,393 |
| Apr 24, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | 5.00% | 5,390 |
| Apr 23, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 4.99% | 25 |
| Apr 22, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 5.00% | 155 |
| Apr 21, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 4.99% | 2 |
| Apr 20, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 4.99% | 623 |
| Apr 17, 2026 | 77.43 | 81.30 | 77.43 | 81.30 | 81.30 | 5.00% | 82 |
| Apr 16, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - | 26 |
| Apr 15, 2026 | 73.90 | 77.43 | 73.90 | 77.43 | 77.43 | 0.49% | 878 |
| Apr 13, 2026 | 79.03 | 79.03 | 77.05 | 77.05 | 77.05 | -2.51% | 301 |
| Apr 10, 2026 | 83.18 | 83.18 | 79.03 | 79.03 | 79.03 | -4.99% | 333 |
| Apr 9, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -4.99% | 173 |
| Apr 8, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -4.99% | 209 |
| Apr 6, 2026 | 94.57 | 94.57 | 92.15 | 92.15 | 92.15 | -5.00% | 67 |
| Apr 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.00% | 17 |
| Apr 1, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - | 10 |
| Mar 30, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | -2.00% | 32 |
| Mar 25, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 102 |
| Mar 20, 2026 | 107.45 | 107.46 | 101.00 | 101.00 | 101.00 | -1.32% | 1,025 |
| Mar 19, 2026 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | -0.05% | 1 |
| Mar 18, 2026 | 108.45 | 108.45 | 102.40 | 102.40 | 102.40 | -0.87% | 1,024 |
| Mar 17, 2026 | 103.90 | 103.90 | 99.95 | 103.30 | 103.30 | 4.34% | 399 |
| Mar 16, 2026 | 105.95 | 105.95 | 98.00 | 99.00 | 99.00 | -2.46% | 1,490 |
| Mar 13, 2026 | 98.00 | 102.75 | 98.00 | 101.50 | 101.50 | 3.71% | 73 |
| Mar 12, 2026 | 97.70 | 97.88 | 97.00 | 97.87 | 97.87 | 4.99% | 1,073 |
| Mar 11, 2026 | 90.63 | 93.25 | 88.85 | 93.22 | 93.22 | 4.92% | 317 |
| Mar 10, 2026 | 88.85 | 88.85 | 80.39 | 88.85 | 88.85 | 5.00% | 123 |
| Mar 9, 2026 | 91.00 | 91.00 | 82.77 | 84.62 | 84.62 | -2.87% | 165 |
| Mar 6, 2026 | 83.00 | 87.12 | 82.00 | 87.12 | 87.12 | 4.96% | 1,079 |
| Mar 5, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 4.81% | 2 |