CCL International Limited (BOM:531900)
India · Delayed Price · Currency is INR 27.55
-0.86 (-3.03%)
At close: Jul 31, 2025
Thoughtworks Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 28.78 | 29.50 | 27.25 | 27.55 | 27.55 | -3.03% | 1,547 |
| Jul 30, 2025 | 28.74 | 28.74 | 27.40 | 28.41 | 28.41 | 3.72% | 565 |
| Jul 29, 2025 | 29.65 | 29.65 | 27.22 | 27.39 | 27.39 | -3.04% | 1,862 |
| Jul 28, 2025 | 28.61 | 28.61 | 28.15 | 28.25 | 28.25 | -1.26% | 229 |
| Jul 25, 2025 | 28.80 | 28.95 | 28.51 | 28.61 | 28.61 | -3.34% | 371 |
| Jul 24, 2025 | 30.21 | 30.89 | 29.60 | 29.60 | 29.60 | -2.02% | 813 |
| Jul 23, 2025 | 29.25 | 30.49 | 29.25 | 30.21 | 30.21 | 0.60% | 253 |
| Jul 22, 2025 | 30.50 | 30.50 | 30.02 | 30.03 | 30.03 | -1.54% | 949 |
| Jul 21, 2025 | 32.00 | 32.00 | 29.12 | 30.50 | 30.50 | - | 3,088 |
| Jul 18, 2025 | 31.00 | 31.00 | 30.03 | 30.50 | 30.50 | -3.48% | 609 |
| Jul 17, 2025 | 30.11 | 31.60 | 30.11 | 31.60 | 31.60 | 4.95% | 1,151 |
| Jul 16, 2025 | 30.29 | 30.44 | 29.23 | 30.11 | 30.11 | 1.38% | 620 |
| Jul 15, 2025 | 31.00 | 31.00 | 29.70 | 29.70 | 29.70 | 0.51% | 1,358 |
| Jul 14, 2025 | 31.25 | 31.25 | 29.50 | 29.55 | 29.55 | -2.06% | 616 |
| Jul 11, 2025 | 29.39 | 30.74 | 27.95 | 30.17 | 30.17 | 2.65% | 3,716 |
| Jul 10, 2025 | 29.78 | 30.97 | 29.31 | 29.39 | 29.39 | -1.31% | 963 |
| Jul 9, 2025 | 30.89 | 30.89 | 29.75 | 29.78 | 29.78 | -3.59% | 1,213 |
| Jul 8, 2025 | 30.99 | 31.80 | 29.56 | 30.89 | 30.89 | 0.16% | 2,607 |
| Jul 7, 2025 | 30.98 | 30.98 | 29.30 | 30.84 | 30.84 | 0.78% | 1,290 |
| Jul 4, 2025 | 30.00 | 31.40 | 29.25 | 30.60 | 30.60 | 2.00% | 1,617 |
| Jul 3, 2025 | 28.83 | 30.89 | 28.83 | 30.00 | 30.00 | 1.97% | 716 |
| Jul 2, 2025 | 31.28 | 31.28 | 29.00 | 29.42 | 29.42 | -1.28% | 1,154 |
| Jul 1, 2025 | 30.70 | 31.00 | 29.80 | 29.80 | 29.80 | 0.78% | 1,117 |
| Jun 30, 2025 | 29.56 | 30.77 | 29.56 | 29.57 | 29.57 | 0.03% | 621 |
| Jun 27, 2025 | 31.80 | 31.80 | 29.45 | 29.56 | 29.56 | -4.65% | 1,515 |
| Jun 26, 2025 | 30.00 | 31.75 | 29.64 | 31.00 | 31.00 | 2.51% | 2,048 |
| Jun 25, 2025 | 28.80 | 30.24 | 28.00 | 30.24 | 30.24 | 5.00% | 6,819 |
| Jun 24, 2025 | 29.60 | 30.40 | 28.18 | 28.80 | 28.80 | -2.70% | 6,575 |
| Jun 23, 2025 | 30.47 | 30.47 | 29.59 | 29.60 | 29.60 | 2.00% | 7,938 |
| Jun 20, 2025 | 28.24 | 29.65 | 28.00 | 29.02 | 29.02 | 2.76% | 75 |
| Jun 19, 2025 | 28.30 | 28.30 | 28.21 | 28.24 | 28.24 | 0.11% | 4,857 |
| Jun 18, 2025 | 29.59 | 29.99 | 28.05 | 28.21 | 28.21 | -4.41% | 6,905 |
| Jun 17, 2025 | 29.60 | 31.00 | 29.47 | 29.51 | 29.51 | -4.81% | 4,561 |
| Jun 16, 2025 | 31.21 | 31.21 | 29.80 | 31.00 | 31.00 | -1.15% | 1,220 |
| Jun 13, 2025 | 31.35 | 31.40 | 29.90 | 31.36 | 31.36 | 0.03% | 2,971 |
| Jun 12, 2025 | 30.00 | 31.50 | 28.51 | 31.35 | 31.35 | 4.50% | 1,379 |
| Jun 11, 2025 | 31.01 | 31.01 | 30.00 | 30.00 | 30.00 | -3.26% | 1,715 |
| Jun 10, 2025 | 32.08 | 32.90 | 31.00 | 31.01 | 31.01 | -3.03% | 2,334 |
| Jun 9, 2025 | 30.70 | 32.09 | 29.77 | 31.98 | 31.98 | 2.07% | 6,456 |
| Jun 6, 2025 | 31.85 | 31.85 | 30.26 | 31.33 | 31.33 | -1.63% | 784 |
| Jun 5, 2025 | 31.90 | 32.80 | 31.85 | 31.85 | 31.85 | -4.98% | 2,249 |
| Jun 4, 2025 | 33.97 | 34.75 | 31.81 | 33.52 | 33.52 | 0.54% | 4,169 |
| Jun 3, 2025 | 34.11 | 34.11 | 31.40 | 33.34 | 33.34 | 2.62% | 4,260 |
| Jun 2, 2025 | 32.25 | 32.49 | 32.25 | 32.49 | 32.49 | 4.98% | 8,851 |
| May 30, 2025 | 29.60 | 31.10 | 28.23 | 30.95 | 30.95 | 4.42% | 4,454 |
| May 29, 2025 | 29.74 | 29.74 | 28.26 | 29.64 | 29.64 | -0.34% | 1,560 |
| May 28, 2025 | 29.80 | 29.80 | 27.76 | 29.74 | 29.74 | 1.78% | 4,917 |
| May 27, 2025 | 29.30 | 29.30 | 29.22 | 29.22 | 29.22 | -4.98% | 1,030 |
| May 26, 2025 | 30.75 | 30.92 | 29.38 | 30.75 | 30.75 | -0.55% | 4,680 |
| May 23, 2025 | 29.60 | 31.08 | 29.00 | 30.92 | 30.92 | 4.46% | 8,277 |