CCL Products (India) Limited (BOM:519600)
India · Delayed Price · Currency is INR 1,057.20
-21.80 (-2.02%)
At close: Mar 27, 2026
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,045.55 | 1,081.45 | 1,045.55 | 1,057.20 | 1,057.20 | -2.02% | 16,321 |
| Mar 25, 2026 | 1,083.45 | 1,097.55 | 1,071.00 | 1,079.00 | 1,079.00 | -0.22% | 21,228 |
| Mar 24, 2026 | 1,098.05 | 1,098.05 | 1,054.90 | 1,081.35 | 1,081.35 | 1.31% | 13,216 |
| Mar 23, 2026 | 1,035.35 | 1,076.80 | 1,035.35 | 1,067.40 | 1,067.40 | -1.99% | 24,015 |
| Mar 20, 2026 | 1,035.00 | 1,104.00 | 1,035.00 | 1,089.05 | 1,089.05 | 5.31% | 25,080 |
| Mar 19, 2026 | 1,040.40 | 1,060.00 | 1,027.70 | 1,034.15 | 1,034.15 | -1.30% | 63,054 |
| Mar 18, 2026 | 1,030.45 | 1,051.50 | 1,030.45 | 1,047.80 | 1,047.80 | 0.80% | 5,929 |
| Mar 17, 2026 | 1,054.80 | 1,054.80 | 1,026.00 | 1,039.50 | 1,039.50 | -0.08% | 2,626 |
| Mar 16, 2026 | 1,022.60 | 1,057.00 | 1,022.60 | 1,040.35 | 1,040.35 | 1.55% | 43,761 |
| Mar 13, 2026 | 1,059.60 | 1,065.70 | 1,018.25 | 1,024.50 | 1,024.50 | -3.23% | 165,275 |
| Mar 12, 2026 | 1,034.00 | 1,066.15 | 1,000.00 | 1,058.75 | 1,058.75 | 1.47% | 17,115 |
| Mar 11, 2026 | 1,044.10 | 1,058.20 | 1,034.60 | 1,043.40 | 1,043.40 | -0.06% | 5,060 |
| Mar 10, 2026 | 1,030.85 | 1,057.95 | 1,030.85 | 1,044.05 | 1,044.05 | 1.80% | 5,549 |
| Mar 9, 2026 | 1,007.00 | 1,037.50 | 991.00 | 1,025.60 | 1,025.60 | 1.79% | 9,640 |
| Mar 6, 2026 | 1,032.00 | 1,036.90 | 990.90 | 1,007.55 | 1,007.55 | -2.17% | 10,932 |
| Mar 5, 2026 | 1,000.75 | 1,032.00 | 1,000.75 | 1,029.85 | 1,029.85 | 2.10% | 3,089 |
| Mar 4, 2026 | 980.60 | 1,024.50 | 980.60 | 1,008.70 | 1,008.70 | -0.83% | 12,514 |
| Mar 2, 2026 | 950.65 | 1,019.75 | 950.65 | 1,017.10 | 1,017.10 | 0.56% | 12,297 |
| Feb 27, 2026 | 1,048.95 | 1,048.95 | 1,006.25 | 1,011.40 | 1,011.40 | -2.19% | 14,538 |
| Feb 26, 2026 | 1,041.45 | 1,051.20 | 1,027.50 | 1,034.00 | 1,034.00 | -0.23% | 8,372 |
| Feb 25, 2026 | 1,062.00 | 1,062.00 | 1,027.20 | 1,036.40 | 1,036.40 | -2.37% | 11,543 |
| Feb 24, 2026 | 1,046.35 | 1,065.75 | 1,023.05 | 1,061.60 | 1,061.60 | 2.83% | 48,237 |
| Feb 23, 2026 | 999.00 | 1,074.30 | 999.00 | 1,032.40 | 1,032.40 | 3.88% | 97,254 |
| Feb 20, 2026 | 991.45 | 999.25 | 989.00 | 993.85 | 993.85 | 0.24% | 4,933 |
| Feb 19, 2026 | 992.45 | 1,001.95 | 982.50 | 991.45 | 991.45 | -1.06% | 48,309 |
| Feb 18, 2026 | 1,008.20 | 1,010.95 | 991.60 | 1,002.05 | 1,002.05 | -0.54% | 4,995 |
| Feb 17, 2026 | 1,033.65 | 1,046.75 | 997.35 | 1,007.50 | 1,007.50 | -1.89% | 14,584 |
| Feb 16, 2026 | 989.65 | 1,040.95 | 989.65 | 1,026.90 | 1,026.90 | 2.80% | 35,382 |
| Feb 13, 2026 | 970.15 | 1,018.40 | 968.70 | 998.90 | 998.90 | 0.68% | 7,598 |
| Feb 12, 2026 | 1,008.35 | 1,008.35 | 977.40 | 992.15 | 992.15 | -2.15% | 4,629 |
| Feb 11, 2026 | 1,040.60 | 1,040.60 | 993.60 | 1,013.90 | 1,013.90 | -1.60% | 7,023 |
| Feb 10, 2026 | 1,021.70 | 1,048.00 | 1,021.70 | 1,030.40 | 1,030.40 | 0.88% | 12,423 |
| Feb 9, 2026 | 1,000.15 | 1,034.60 | 1,000.15 | 1,021.45 | 1,018.70 | 3.17% | 13,731 |
| Feb 6, 2026 | 988.90 | 992.05 | 968.70 | 990.05 | 987.38 | 0.14% | 9,040 |
| Feb 5, 2026 | 1,040.10 | 1,059.45 | 981.35 | 988.70 | 986.04 | -1.31% | 58,962 |
| Feb 4, 2026 | 959.25 | 1,023.70 | 959.25 | 1,001.80 | 999.10 | 2.06% | 28,423 |
| Feb 3, 2026 | 980.85 | 986.80 | 949.25 | 981.60 | 978.96 | 1.00% | 16,901 |
| Feb 2, 2026 | 930.55 | 984.40 | 930.55 | 971.90 | 969.28 | -0.16% | 42,994 |
| Feb 1, 2026 | 971.10 | 976.90 | 940.45 | 973.50 | 970.88 | 0.49% | 2,445 |
| Jan 30, 2026 | 929.05 | 972.00 | 928.70 | 968.75 | 966.14 | 3.95% | 9,071 |
| Jan 29, 2026 | 930.00 | 945.00 | 919.70 | 931.90 | 929.39 | -0.06% | 8,197 |
| Jan 28, 2026 | 956.15 | 964.20 | 930.60 | 932.50 | 929.99 | -2.75% | 7,609 |
| Jan 27, 2026 | 925.60 | 965.00 | 910.55 | 958.90 | 956.32 | 3.49% | 21,617 |
| Jan 23, 2026 | 930.15 | 941.50 | 918.00 | 926.55 | 924.06 | -0.69% | 8,204 |
| Jan 22, 2026 | 939.00 | 950.20 | 930.00 | 932.95 | 930.44 | -0.76% | 2,808 |
| Jan 21, 2026 | 924.80 | 951.00 | 924.80 | 940.10 | 937.57 | -0.92% | 8,976 |
| Jan 20, 2026 | 984.30 | 984.30 | 943.10 | 948.85 | 946.30 | -3.82% | 19,164 |
| Jan 19, 2026 | 977.85 | 999.00 | 964.80 | 986.50 | 983.84 | 1.66% | 9,686 |
| Jan 16, 2026 | 958.70 | 978.75 | 958.70 | 970.40 | 967.79 | 1.23% | 6,938 |
| Jan 14, 2026 | 970.00 | 975.25 | 956.45 | 958.60 | 956.02 | -0.94% | 59,806 |