CCL Products (India) Limited (BOM:519600)
India · Delayed Price · Currency is INR 1,053.95
-17.25 (-1.61%)
At close: May 29, 2026
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,079.35 | 1,079.35 | 1,044.00 | 1,053.95 | 1,053.95 | -1.61% | 15,424 |
| May 27, 2026 | 1,068.85 | 1,080.00 | 1,046.30 | 1,071.20 | 1,071.20 | 0.80% | 4,305 |
| May 26, 2026 | 1,058.00 | 1,069.00 | 1,056.90 | 1,062.75 | 1,062.75 | 0.39% | 4,111 |
| May 25, 2026 | 1,071.95 | 1,082.20 | 1,053.05 | 1,058.60 | 1,058.60 | -0.48% | 8,527 |
| May 22, 2026 | 1,124.10 | 1,133.80 | 1,058.05 | 1,063.75 | 1,063.75 | -3.92% | 29,223 |
| May 21, 2026 | 1,103.20 | 1,112.80 | 1,093.85 | 1,107.10 | 1,107.10 | 0.98% | 8,992 |
| May 20, 2026 | 1,093.60 | 1,109.65 | 1,082.50 | 1,096.35 | 1,096.35 | 0.66% | 2,756 |
| May 19, 2026 | 1,086.00 | 1,098.45 | 1,083.50 | 1,089.20 | 1,089.20 | -0.08% | 2,958 |
| May 18, 2026 | 1,113.30 | 1,120.00 | 1,083.35 | 1,090.10 | 1,090.10 | -2.36% | 18,711 |
| May 15, 2026 | 1,110.05 | 1,130.00 | 1,102.25 | 1,116.45 | 1,116.45 | 0.31% | 113,911 |
| May 14, 2026 | 1,120.25 | 1,132.20 | 1,104.10 | 1,112.95 | 1,112.95 | -1.00% | 36,894 |
| May 13, 2026 | 1,091.20 | 1,143.45 | 1,091.20 | 1,124.15 | 1,124.15 | 2.68% | 21,675 |
| May 12, 2026 | 1,102.80 | 1,133.80 | 1,090.10 | 1,094.85 | 1,094.85 | -0.38% | 113,973 |
| May 11, 2026 | 1,114.95 | 1,114.95 | 1,043.40 | 1,099.00 | 1,099.00 | -2.22% | 113,602 |
| May 8, 2026 | 1,195.50 | 1,196.75 | 1,114.60 | 1,124.00 | 1,124.00 | -6.95% | 206,092 |
| May 7, 2026 | 1,179.30 | 1,216.80 | 1,179.30 | 1,208.00 | 1,208.00 | 2.47% | 262,478 |
| May 6, 2026 | 1,181.05 | 1,192.75 | 1,164.45 | 1,178.85 | 1,178.85 | -0.18% | 19,258 |
| May 5, 2026 | 1,167.20 | 1,195.35 | 1,157.95 | 1,180.95 | 1,180.95 | 0.79% | 21,300 |
| May 4, 2026 | 1,137.80 | 1,184.00 | 1,134.80 | 1,171.70 | 1,171.70 | 3.25% | 22,687 |
| Apr 30, 2026 | 1,126.35 | 1,150.00 | 1,118.30 | 1,134.80 | 1,134.80 | 0.77% | 16,958 |
| Apr 29, 2026 | 1,105.00 | 1,145.80 | 1,105.00 | 1,126.15 | 1,126.15 | 2.09% | 9,807 |
| Apr 28, 2026 | 1,121.00 | 1,129.50 | 1,100.70 | 1,103.05 | 1,103.05 | -1.60% | 6,826 |
| Apr 27, 2026 | 1,099.95 | 1,127.20 | 1,095.75 | 1,121.00 | 1,121.00 | 2.09% | 10,982 |
| Apr 24, 2026 | 1,070.05 | 1,114.95 | 1,070.05 | 1,098.05 | 1,098.05 | 0.58% | 120,281 |
| Apr 23, 2026 | 1,115.00 | 1,122.95 | 1,088.60 | 1,091.70 | 1,091.70 | -2.63% | 10,575 |
| Apr 22, 2026 | 1,124.35 | 1,145.00 | 1,106.25 | 1,121.20 | 1,121.20 | 0.73% | 15,206 |
| Apr 21, 2026 | 1,079.25 | 1,128.90 | 1,079.25 | 1,113.05 | 1,113.05 | 2.50% | 28,991 |
| Apr 20, 2026 | 1,119.50 | 1,119.50 | 1,067.60 | 1,085.95 | 1,085.95 | -0.24% | 6,071 |
| Apr 17, 2026 | 1,084.40 | 1,097.80 | 1,075.45 | 1,088.60 | 1,088.60 | 1.65% | 14,782 |
| Apr 16, 2026 | 1,090.25 | 1,097.65 | 1,066.20 | 1,070.95 | 1,070.95 | -0.78% | 8,425 |
| Apr 15, 2026 | 1,130.65 | 1,130.65 | 1,057.40 | 1,079.35 | 1,079.35 | -1.43% | 12,586 |
| Apr 13, 2026 | 1,060.05 | 1,102.40 | 1,047.05 | 1,095.05 | 1,095.05 | 1.55% | 27,317 |
| Apr 10, 2026 | 1,081.50 | 1,084.70 | 1,057.10 | 1,078.35 | 1,078.35 | 0.20% | 31,815 |
| Apr 9, 2026 | 1,094.20 | 1,107.70 | 1,070.20 | 1,076.15 | 1,076.15 | -4.20% | 81,555 |
| Apr 8, 2026 | 1,197.20 | 1,197.20 | 1,113.65 | 1,123.35 | 1,123.35 | -1.96% | 16,314 |
| Apr 7, 2026 | 1,111.00 | 1,159.20 | 1,100.00 | 1,145.80 | 1,145.80 | 3.00% | 21,008 |
| Apr 6, 2026 | 1,097.80 | 1,125.00 | 1,076.65 | 1,112.45 | 1,112.45 | 1.71% | 80,615 |
| Apr 2, 2026 | 1,077.20 | 1,100.00 | 1,032.10 | 1,093.70 | 1,093.70 | 1.10% | 8,710 |
| Apr 1, 2026 | 1,042.55 | 1,085.65 | 1,042.55 | 1,081.75 | 1,081.75 | 4.18% | 9,308 |
| Mar 30, 2026 | 1,046.40 | 1,055.85 | 1,024.80 | 1,038.30 | 1,038.30 | -1.79% | 84,702 |
| 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 |