CCME Global Limited (BOM:514336)
India · Delayed Price · Currency is INR 51.20
-2.65 (-4.92%)
At close: Aug 21, 2026
CCME Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -4.92% | 134 |
| Aug 20, 2026 | 55.55 | 55.55 | 53.85 | 53.85 | 53.85 | -4.94% | 233 |
| Aug 19, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -4.95% | 564 |
| Aug 18, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -4.94% | 712 |
| Aug 17, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -5.00% | 274 |
| Aug 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.97% | 6,424 |
| Aug 13, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -4.99% | 88 |
| Aug 12, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -4.94% | 607 |
| Aug 11, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -4.94% | 251 |
| Aug 10, 2026 | 80.90 | 86.00 | 80.90 | 80.90 | 80.90 | -4.99% | 98,866 |
| Aug 7, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -4.97% | 648 |
| Aug 6, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -4.98% | 2,323 |
| Aug 5, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -4.99% | 149 |
| Aug 4, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -4.98% | 377 |
| Aug 3, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -4.96% | 1,031 |
| Jul 31, 2026 | 108.25 | 113.00 | 108.25 | 109.90 | 109.90 | -3.51% | 44,262 |
| Jul 30, 2026 | 117.00 | 117.00 | 109.80 | 113.90 | 113.90 | -1.43% | 18,388 |
| Jul 29, 2026 | 118.90 | 118.90 | 111.50 | 115.55 | 115.55 | -0.86% | 78,462 |
| Jul 28, 2026 | 116.00 | 117.00 | 111.55 | 116.55 | 116.55 | -0.72% | 52,589 |
| Jul 27, 2026 | 112.05 | 117.50 | 112.05 | 117.40 | 117.40 | -0.42% | 55,408 |
| Jul 24, 2026 | 114.00 | 118.85 | 114.00 | 117.90 | 117.90 | 3.42% | 61,245 |
| Jul 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -5.00% | 184 |
| Jul 22, 2026 | 126.95 | 126.95 | 120.00 | 120.00 | 120.00 | -0.83% | 118 |
| Jul 21, 2026 | 121.95 | 121.95 | 121.00 | 121.00 | 121.00 | 3.95% | 919 |
| Jul 20, 2026 | 113.55 | 119.20 | 113.55 | 116.40 | 116.40 | 2.51% | 210 |
| Jul 17, 2026 | 115.80 | 115.80 | 104.80 | 113.55 | 113.55 | 2.95% | 1,179 |
| Jul 16, 2026 | 109.55 | 110.30 | 109.55 | 110.30 | 110.30 | 5.00% | 122 |
| Jul 15, 2026 | 109.00 | 109.00 | 105.00 | 105.05 | 105.05 | -3.84% | 405 |
| Jul 14, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -4.96% | 753 |
| Jul 9, 2026 | 115.05 | 121.95 | 114.95 | 114.95 | 114.95 | -4.96% | 834 |
| Jul 8, 2026 | 120.75 | 125.80 | 115.05 | 120.95 | 120.95 | 0.17% | 806 |
| Jul 7, 2026 | 123.80 | 123.80 | 120.75 | 120.75 | 120.75 | 1.73% | 4 |
| Jul 6, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -1.98% | 1 |
| Jul 2, 2026 | 121.55 | 121.55 | 121.00 | 121.10 | 121.10 | -2.34% | 86 |
| Jul 1, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.64% | 1 |
| Jun 30, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -0.16% | 99 |
| Jun 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 5 |
| Jun 25, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 52 |
| Jun 24, 2026 | 130.05 | 130.05 | 124.05 | 126.00 | 126.00 | 1.69% | 1,270 |
| Jun 23, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 5.00% | 313 |
| Jun 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.24% | 811 |
| 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 |