CCL Products (India) Limited (BOM:519600)
India · Delayed Price · Currency is INR 928.80
-24.40 (-2.56%)
At close: Oct 22, 2026
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 936.50 | 948.45 | 916.05 | 928.80 | 928.80 | -2.56% | 24,795 |
| Oct 21, 2026 | 976.85 | 976.85 | 935.00 | 953.20 | 953.20 | -3.49% | 15,669 |
| Oct 19, 2026 | 1,020.00 | 1,020.60 | 975.00 | 987.70 | 987.70 | -1.98% | 11,970 |
| Oct 16, 2026 | 1,059.95 | 1,059.95 | 988.00 | 1,007.70 | 1,007.70 | -6.97% | 44,258 |
| Oct 15, 2026 | 1,107.75 | 1,107.75 | 1,075.10 | 1,083.15 | 1,083.15 | -1.55% | 5,831 |
| Oct 14, 2026 | 1,078.50 | 1,104.00 | 1,068.65 | 1,100.15 | 1,100.15 | 2.81% | 6,687 |
| Oct 13, 2026 | 1,055.00 | 1,074.10 | 1,049.60 | 1,070.10 | 1,070.10 | 1.93% | 1,502 |
| Oct 12, 2026 | 1,060.45 | 1,068.55 | 1,048.00 | 1,049.85 | 1,049.85 | -0.12% | 2,808 |
| Oct 9, 2026 | 1,046.20 | 1,061.45 | 1,044.30 | 1,051.15 | 1,051.15 | 0.05% | 3,936 |
| Oct 8, 2026 | 1,061.75 | 1,061.75 | 1,040.60 | 1,050.65 | 1,050.65 | -0.29% | 4,423 |
| Oct 7, 2026 | 1,045.00 | 1,065.20 | 1,045.00 | 1,053.75 | 1,053.75 | -0.50% | 4,490 |
| Oct 6, 2026 | 1,050.00 | 1,069.90 | 1,028.60 | 1,059.00 | 1,059.00 | 0.91% | 4,761 |
| Oct 5, 2026 | 1,061.95 | 1,068.30 | 1,033.45 | 1,049.40 | 1,049.40 | -0.50% | 11,766 |
| Oct 1, 2026 | 1,011.05 | 1,067.75 | 998.00 | 1,054.70 | 1,054.70 | 3.48% | 8,355 |
| Sep 30, 2026 | 1,014.00 | 1,034.30 | 990.05 | 1,019.20 | 1,019.20 | 1.46% | 4,006 |
| Sep 29, 2026 | 1,030.00 | 1,034.10 | 1,002.10 | 1,004.50 | 1,004.50 | -2.57% | 7,781 |
| Sep 28, 2026 | 1,036.75 | 1,045.70 | 1,026.05 | 1,031.00 | 1,031.00 | -1.43% | 3,855 |
| Sep 25, 2026 | 1,031.05 | 1,051.70 | 1,026.20 | 1,046.00 | 1,046.00 | 0.67% | 7,509 |
| Sep 24, 2026 | 1,044.95 | 1,050.00 | 1,030.00 | 1,039.05 | 1,039.05 | -0.41% | 5,982 |
| Sep 23, 2026 | 1,049.90 | 1,051.60 | 1,028.05 | 1,043.35 | 1,043.35 | -0.55% | 6,827 |
| Sep 22, 2026 | 1,074.95 | 1,074.95 | 1,044.00 | 1,049.15 | 1,049.15 | -2.23% | 12,774 |
| Sep 21, 2026 | 1,058.75 | 1,078.05 | 1,055.00 | 1,073.10 | 1,073.10 | 0.82% | 3,426 |
| Sep 18, 2026 | 1,063.95 | 1,077.35 | 1,060.50 | 1,064.35 | 1,064.35 | 0.19% | 2,987 |
| Sep 17, 2026 | 1,068.40 | 1,068.70 | 1,052.50 | 1,062.35 | 1,062.35 | -0.27% | 2,884 |
| Sep 16, 2026 | 1,057.95 | 1,078.25 | 1,042.75 | 1,065.20 | 1,065.20 | 0.32% | 7,672 |
| Sep 15, 2026 | 1,088.55 | 1,088.55 | 1,055.25 | 1,061.85 | 1,061.85 | -1.69% | 2,404 |
| Sep 11, 2026 | 1,095.35 | 1,095.35 | 1,060.00 | 1,080.05 | 1,080.05 | -1.35% | 4,588 |
| Sep 10, 2026 | 1,105.95 | 1,105.95 | 1,088.65 | 1,094.85 | 1,094.85 | -0.79% | 864 |
| Sep 9, 2026 | 1,131.20 | 1,131.20 | 1,094.15 | 1,103.60 | 1,103.60 | -2.36% | 4,007 |
| Sep 8, 2026 | 1,086.40 | 1,135.10 | 1,086.40 | 1,130.25 | 1,130.25 | 3.27% | 6,298 |
| Sep 7, 2026 | 1,099.80 | 1,109.00 | 1,085.10 | 1,094.50 | 1,094.50 | -1.28% | 12,563 |
| Sep 4, 2026 | 1,105.15 | 1,116.40 | 1,079.90 | 1,108.70 | 1,108.70 | 0.32% | 4,991 |
| Sep 3, 2026 | 1,092.00 | 1,116.00 | 1,090.20 | 1,105.20 | 1,105.20 | 1.96% | 2,962 |
| Sep 2, 2026 | 1,090.05 | 1,104.50 | 1,075.00 | 1,084.00 | 1,084.00 | -1.47% | 12,595 |
| Sep 1, 2026 | 1,074.10 | 1,106.00 | 1,074.10 | 1,100.20 | 1,100.20 | 1.96% | 7,821 |
| Aug 31, 2026 | 1,120.65 | 1,123.50 | 1,069.20 | 1,082.00 | 1,079.00 | -3.52% | 3,512 |
| Aug 28, 2026 | 1,109.00 | 1,125.00 | 1,102.20 | 1,121.45 | 1,118.34 | 0.88% | 5,320 |
| Aug 27, 2026 | 1,098.60 | 1,114.25 | 1,091.65 | 1,111.65 | 1,108.57 | 1.66% | 5,744 |
| Aug 26, 2026 | 1,101.95 | 1,104.00 | 1,086.00 | 1,093.50 | 1,090.47 | -0.48% | 3,025 |
| Aug 25, 2026 | 1,081.05 | 1,104.95 | 1,079.00 | 1,098.75 | 1,095.70 | 1.43% | 10,322 |
| Aug 24, 2026 | 1,084.90 | 1,096.65 | 1,077.75 | 1,083.25 | 1,080.25 | 0.24% | 4,779 |
| Aug 21, 2026 | 1,111.30 | 1,115.00 | 1,075.30 | 1,080.65 | 1,077.65 | -2.92% | 13,679 |
| Aug 20, 2026 | 1,135.95 | 1,140.00 | 1,109.10 | 1,113.15 | 1,110.06 | -0.62% | 5,954 |
| Aug 19, 2026 | 1,131.95 | 1,138.15 | 1,112.50 | 1,120.10 | 1,116.99 | -1.12% | 6,392 |
| Aug 18, 2026 | 1,135.95 | 1,140.00 | 1,130.00 | 1,132.80 | 1,129.66 | 0.14% | 6,197 |
| Aug 17, 2026 | 1,124.10 | 1,139.95 | 1,124.10 | 1,131.20 | 1,128.06 | -0.39% | 5,530 |
| Aug 14, 2026 | 1,144.95 | 1,144.95 | 1,131.00 | 1,135.65 | 1,132.50 | -0.57% | 1,538 |
| Aug 13, 2026 | 1,133.35 | 1,146.80 | 1,130.00 | 1,142.20 | 1,139.03 | 0.68% | 3,177 |
| Aug 12, 2026 | 1,124.00 | 1,140.00 | 1,121.70 | 1,134.45 | 1,131.30 | 0.91% | 6,501 |
| Aug 11, 2026 | 1,128.30 | 1,150.00 | 1,116.15 | 1,124.25 | 1,121.13 | 0.20% | 8,321 |