CCL Products (India) Limited (BOM:519600)
India · Delayed Price · Currency is INR 1,080.65
-32.50 (-2.92%)
At close: Aug 21, 2026
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,111.30 | 1,115.00 | 1,075.30 | 1,080.65 | 1,080.65 | -2.92% | 13,679 |
| Aug 20, 2026 | 1,135.95 | 1,140.00 | 1,109.10 | 1,113.15 | 1,113.15 | -0.62% | 5,954 |
| Aug 19, 2026 | 1,131.95 | 1,138.15 | 1,112.50 | 1,120.10 | 1,120.10 | -1.12% | 6,392 |
| Aug 18, 2026 | 1,135.95 | 1,140.00 | 1,130.00 | 1,132.80 | 1,132.80 | 0.14% | 6,197 |
| Aug 17, 2026 | 1,124.10 | 1,139.95 | 1,124.10 | 1,131.20 | 1,131.20 | -0.39% | 5,530 |
| Aug 14, 2026 | 1,144.95 | 1,144.95 | 1,131.00 | 1,135.65 | 1,135.65 | -0.57% | 1,538 |
| Aug 13, 2026 | 1,133.35 | 1,146.80 | 1,130.00 | 1,142.20 | 1,142.20 | 0.68% | 3,177 |
| Aug 12, 2026 | 1,124.00 | 1,140.00 | 1,121.70 | 1,134.45 | 1,134.45 | 0.91% | 6,501 |
| Aug 11, 2026 | 1,128.30 | 1,150.00 | 1,116.15 | 1,124.25 | 1,124.25 | 0.20% | 8,321 |
| Aug 10, 2026 | 1,128.85 | 1,138.75 | 1,120.00 | 1,122.05 | 1,122.05 | -0.70% | 4,350 |
| Aug 7, 2026 | 1,135.25 | 1,139.80 | 1,124.80 | 1,130.00 | 1,130.00 | 0.02% | 1,634 |
| Aug 6, 2026 | 1,132.00 | 1,138.85 | 1,117.55 | 1,129.80 | 1,129.80 | -0.77% | 2,551 |
| Aug 5, 2026 | 1,126.00 | 1,148.00 | 1,121.00 | 1,138.60 | 1,138.60 | 1.51% | 8,158 |
| Aug 4, 2026 | 1,157.70 | 1,157.70 | 1,107.00 | 1,121.65 | 1,121.65 | -2.33% | 8,546 |
| Aug 3, 2026 | 1,151.40 | 1,197.00 | 1,138.20 | 1,148.45 | 1,148.45 | -0.67% | 17,309 |
| Jul 31, 2026 | 1,173.50 | 1,182.35 | 1,150.00 | 1,156.25 | 1,156.25 | -1.53% | 12,834 |
| Jul 30, 2026 | 1,185.10 | 1,203.90 | 1,172.00 | 1,174.20 | 1,174.20 | -2.08% | 9,222 |
| Jul 29, 2026 | 1,204.00 | 1,213.20 | 1,194.35 | 1,199.20 | 1,199.20 | 0.96% | 8,660 |
| Jul 28, 2026 | 1,185.05 | 1,215.00 | 1,165.00 | 1,187.85 | 1,187.85 | 1.09% | 27,779 |
| Jul 27, 2026 | 1,166.10 | 1,200.00 | 1,166.10 | 1,175.10 | 1,175.10 | -0.63% | 7,030 |
| Jul 24, 2026 | 1,173.05 | 1,198.90 | 1,166.05 | 1,182.55 | 1,182.55 | -0.14% | 4,421 |
| Jul 23, 2026 | 1,203.20 | 1,203.20 | 1,180.30 | 1,184.25 | 1,184.25 | -1.57% | 5,803 |
| Jul 22, 2026 | 1,200.95 | 1,214.25 | 1,197.25 | 1,203.20 | 1,203.20 | -0.19% | 7,564 |
| Jul 21, 2026 | 1,194.60 | 1,210.00 | 1,190.25 | 1,205.55 | 1,205.55 | 0.35% | 70,714 |
| Jul 20, 2026 | 1,182.60 | 1,209.75 | 1,182.25 | 1,201.35 | 1,201.35 | 1.04% | 10,697 |
| Jul 17, 2026 | 1,206.05 | 1,206.05 | 1,177.00 | 1,188.95 | 1,188.95 | -0.65% | 9,925 |
| Jul 16, 2026 | 1,227.00 | 1,227.00 | 1,180.00 | 1,196.75 | 1,196.75 | -2.05% | 18,865 |
| Jul 15, 2026 | 1,218.25 | 1,240.45 | 1,214.00 | 1,221.75 | 1,221.75 | -0.58% | 6,737 |
| Jul 14, 2026 | 1,218.40 | 1,239.65 | 1,218.40 | 1,228.90 | 1,228.90 | -0.09% | 14,772 |
| Jul 13, 2026 | 1,198.70 | 1,241.85 | 1,190.50 | 1,229.95 | 1,229.95 | 1.48% | 11,550 |
| Jul 10, 2026 | 1,223.85 | 1,223.85 | 1,199.30 | 1,212.00 | 1,212.00 | 0.29% | 11,211 |
| Jul 9, 2026 | 1,189.40 | 1,222.25 | 1,184.00 | 1,208.45 | 1,208.45 | 2.49% | 7,747 |
| Jul 8, 2026 | 1,192.70 | 1,201.20 | 1,169.55 | 1,179.05 | 1,179.05 | -1.15% | 15,461 |
| Jul 7, 2026 | 1,213.00 | 1,226.00 | 1,184.70 | 1,192.75 | 1,192.75 | -0.55% | 18,737 |
| Jul 6, 2026 | 1,178.95 | 1,206.00 | 1,178.05 | 1,199.30 | 1,199.30 | 2.22% | 22,166 |
| Jul 3, 2026 | 1,182.85 | 1,182.90 | 1,161.65 | 1,173.20 | 1,173.20 | -1.09% | 63,971 |
| Jul 2, 2026 | 1,198.30 | 1,198.30 | 1,172.10 | 1,186.15 | 1,186.15 | 0.30% | 6,258 |
| Jul 1, 2026 | 1,192.20 | 1,222.00 | 1,170.70 | 1,182.65 | 1,182.65 | 0.14% | 18,135 |
| Jun 30, 2026 | 1,162.75 | 1,192.85 | 1,161.05 | 1,180.95 | 1,180.95 | 1.59% | 5,139 |
| Jun 29, 2026 | 1,164.85 | 1,194.90 | 1,157.95 | 1,162.45 | 1,162.45 | - | 10,002 |
| Jun 25, 2026 | 1,167.35 | 1,174.45 | 1,158.60 | 1,162.45 | 1,162.45 | -0.42% | 12,209 |
| Jun 24, 2026 | 1,158.05 | 1,174.05 | 1,156.15 | 1,167.35 | 1,167.35 | 0.66% | 18,142 |
| Jun 23, 2026 | 1,166.80 | 1,174.10 | 1,151.10 | 1,159.65 | 1,159.65 | 0.88% | 19,298 |
| Jun 22, 2026 | 1,154.75 | 1,223.50 | 1,139.00 | 1,149.50 | 1,149.50 | 1.19% | 44,143 |
| Jun 19, 2026 | 1,139.60 | 1,155.00 | 1,120.10 | 1,136.00 | 1,136.00 | 0.34% | 9,679 |
| Jun 18, 2026 | 1,111.00 | 1,140.00 | 1,103.90 | 1,132.10 | 1,132.10 | 1.62% | 12,020 |
| Jun 17, 2026 | 1,117.05 | 1,128.60 | 1,105.50 | 1,114.10 | 1,114.10 | -0.66% | 60,356 |
| Jun 16, 2026 | 1,134.95 | 1,149.90 | 1,112.70 | 1,121.55 | 1,121.55 | -1.22% | 33,670 |
| Jun 15, 2026 | 1,145.15 | 1,148.20 | 1,125.00 | 1,135.40 | 1,135.40 | 0.59% | 35,868 |
| Jun 12, 2026 | 1,153.95 | 1,153.95 | 1,120.85 | 1,128.75 | 1,128.75 | -0.26% | 52,583 |