CCL Products (India) Limited (BOM:519600)
India · Delayed Price · Currency is INR 926.55
-6.40 (-0.69%)
At close: Jan 23, 2026
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 939.00 | 950.20 | 930.00 | 932.95 | 932.95 | -0.76% | 2,808 |
| Jan 21, 2026 | 924.80 | 951.00 | 924.80 | 940.10 | 940.10 | -0.92% | 8,976 |
| Jan 20, 2026 | 984.30 | 984.30 | 943.10 | 948.85 | 948.85 | -3.82% | 19,164 |
| Jan 19, 2026 | 977.85 | 999.00 | 964.80 | 986.50 | 986.50 | 1.66% | 9,686 |
| Jan 16, 2026 | 958.70 | 978.75 | 958.70 | 970.40 | 970.40 | 1.23% | 6,938 |
| Jan 14, 2026 | 970.00 | 975.25 | 956.45 | 958.60 | 958.60 | -0.94% | 59,806 |
| Jan 13, 2026 | 939.70 | 977.80 | 936.05 | 967.70 | 967.70 | 3.00% | 11,069 |
| Jan 12, 2026 | 936.10 | 964.35 | 925.95 | 939.55 | 939.55 | -0.24% | 9,448 |
| Jan 9, 2026 | 926.00 | 946.60 | 904.05 | 941.80 | 941.80 | 1.62% | 15,816 |
| Jan 8, 2026 | 929.80 | 931.60 | 912.85 | 926.75 | 926.75 | -0.32% | 3,015 |
| Jan 7, 2026 | 922.55 | 940.45 | 921.60 | 929.75 | 929.75 | 0.63% | 4,630 |
| Jan 6, 2026 | 935.60 | 942.55 | 915.45 | 923.90 | 923.90 | -1.01% | 4,739 |
| Jan 5, 2026 | 914.95 | 937.95 | 905.05 | 933.30 | 933.30 | 1.98% | 6,932 |
| Jan 2, 2026 | 917.40 | 923.15 | 913.00 | 915.15 | 915.15 | 0.59% | 5,052 |
| Jan 1, 2026 | 946.05 | 946.05 | 905.20 | 909.80 | 909.80 | -3.57% | 4,772 |
| Dec 31, 2025 | 947.05 | 953.45 | 941.80 | 943.50 | 943.50 | -0.34% | 4,196 |
| Dec 30, 2025 | 958.60 | 962.55 | 943.60 | 946.75 | 946.75 | -1.23% | 4,223 |
| Dec 29, 2025 | 932.05 | 964.65 | 927.85 | 958.55 | 958.55 | 1.78% | 5,329 |
| Dec 26, 2025 | 954.00 | 954.45 | 935.25 | 941.80 | 941.80 | -1.38% | 11,330 |
| Dec 24, 2025 | 965.10 | 969.65 | 951.50 | 954.95 | 954.95 | -1.05% | 2,494 |
| Dec 23, 2025 | 980.10 | 990.45 | 940.70 | 965.05 | 965.05 | -1.53% | 10,447 |
| Dec 22, 2025 | 969.55 | 986.00 | 969.55 | 980.05 | 980.05 | 1.20% | 2,361 |
| Dec 19, 2025 | 985.40 | 996.70 | 965.00 | 968.40 | 968.40 | -2.21% | 9,785 |
| Dec 18, 2025 | 994.50 | 996.15 | 967.10 | 990.25 | 990.25 | -0.43% | 10,816 |
| Dec 17, 2025 | 989.85 | 1,007.95 | 982.85 | 994.50 | 994.50 | 1.58% | 7,794 |
| Dec 16, 2025 | 985.05 | 989.00 | 975.00 | 979.00 | 979.00 | -0.92% | 3,398 |
| Dec 15, 2025 | 1,019.95 | 1,019.95 | 982.90 | 988.10 | 988.10 | -3.68% | 17,610 |
| Dec 12, 2025 | 985.65 | 1,029.90 | 966.35 | 1,025.80 | 1,025.80 | 6.01% | 23,024 |
| Dec 11, 2025 | 970.20 | 971.35 | 957.65 | 967.65 | 967.65 | -0.26% | 2,494 |
| Dec 10, 2025 | 974.35 | 976.05 | 962.25 | 970.20 | 970.20 | -0.51% | 3,547 |
| Dec 9, 2025 | 940.05 | 977.40 | 926.95 | 975.15 | 975.15 | 3.74% | 5,664 |
| Dec 8, 2025 | 941.75 | 970.00 | 925.40 | 940.00 | 940.00 | -1.06% | 15,763 |
| Dec 5, 2025 | 978.05 | 982.30 | 934.50 | 950.10 | 950.10 | -2.66% | 15,566 |
| Dec 4, 2025 | 995.00 | 995.00 | 968.15 | 976.10 | 976.10 | -2.39% | 13,313 |
| Dec 3, 2025 | 997.15 | 1,007.05 | 979.80 | 999.95 | 999.95 | 1.15% | 5,421 |
| Dec 2, 2025 | 984.55 | 993.55 | 958.05 | 988.55 | 988.55 | 0.41% | 19,767 |
| Dec 1, 2025 | 1,009.90 | 1,014.00 | 980.05 | 984.55 | 984.55 | -2.51% | 15,243 |
| Nov 28, 2025 | 996.45 | 1,017.75 | 996.10 | 1,009.90 | 1,009.90 | 1.24% | 5,399 |
| Nov 27, 2025 | 1,041.15 | 1,041.15 | 977.60 | 997.50 | 997.50 | -2.36% | 10,786 |
| Nov 26, 2025 | 983.40 | 1,034.75 | 983.40 | 1,021.60 | 1,021.60 | 3.89% | 18,700 |
| Nov 25, 2025 | 986.20 | 992.50 | 977.00 | 983.35 | 983.35 | -0.29% | 9,231 |
| Nov 24, 2025 | 996.55 | 998.10 | 975.25 | 986.20 | 986.20 | -1.03% | 5,327 |
| Nov 21, 2025 | 1,012.25 | 1,019.10 | 990.95 | 996.45 | 996.45 | -1.81% | 5,915 |
| Nov 20, 2025 | 1,043.00 | 1,051.95 | 1,008.50 | 1,014.80 | 1,014.80 | -1.73% | 17,027 |
| Nov 19, 2025 | 1,003.60 | 1,039.55 | 1,003.60 | 1,032.70 | 1,032.70 | 1.60% | 10,178 |
| Nov 18, 2025 | 1,053.45 | 1,054.10 | 1,009.85 | 1,016.45 | 1,016.45 | -3.34% | 30,865 |
| Nov 17, 2025 | 1,061.65 | 1,062.00 | 1,044.00 | 1,051.55 | 1,051.55 | -0.07% | 6,531 |
| Nov 14, 2025 | 1,069.05 | 1,069.05 | 1,039.00 | 1,052.25 | 1,052.25 | 0.80% | 32,553 |
| Nov 13, 2025 | 1,064.30 | 1,064.30 | 1,037.85 | 1,043.90 | 1,043.90 | -1.61% | 7,098 |
| Nov 12, 2025 | 1,034.20 | 1,068.30 | 1,030.00 | 1,061.00 | 1,061.00 | 2.59% | 16,984 |