CCME Global Limited (BOM:514336)
India · Delayed Price · Currency is INR 33.07
+1.57 (4.98%)
At close: Sep 16, 2026
CCME Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 4.98% | 2,918 |
| Sep 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 1,805 |
| Sep 11, 2026 | 30.00 | 30.00 | 29.98 | 30.00 | 30.00 | 4.97% | 2,400 |
| Sep 10, 2026 | 28.49 | 28.86 | 27.64 | 28.58 | 28.58 | 3.97% | 8,910 |
| Sep 9, 2026 | 26.41 | 28.05 | 26.41 | 27.49 | 27.49 | -1.12% | 23,461 |
| Sep 8, 2026 | 27.82 | 29.99 | 27.80 | 27.80 | 27.80 | -4.99% | 42,277 |
| Sep 7, 2026 | 29.26 | 32.34 | 29.26 | 29.26 | 29.26 | -5.00% | 41,067 |
| Sep 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -5.00% | 3,079 |
| Sep 3, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -4.98% | 3,699 |
| Sep 2, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -4.98% | 3,681 |
| Sep 1, 2026 | 35.91 | 39.69 | 35.91 | 35.91 | 35.91 | -5.00% | 21,592 |
| Aug 31, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.91% | 3,430 |
| Aug 28, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -4.90% | 1,010 |
| Aug 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -4.89% | 716 |
| Aug 26, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -4.97% | 2,686 |
| Aug 25, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -4.93% | 2,814 |
| Aug 24, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -4.98% | 127 |
| 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 |