CCL International Limited (BOM:531900)
India · Delayed Price · Currency is INR 22.36
-0.65 (-2.82%)
At close: Mar 6, 2026
CCL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.11 | 23.98 | 22.11 | 22.36 | 22.36 | -2.82% | 1,339 |
| Mar 5, 2026 | 22.00 | 24.00 | 22.00 | 23.01 | 23.01 | 2.49% | 1,515 |
| Mar 4, 2026 | 22.00 | 23.69 | 22.00 | 22.45 | 22.45 | -3.57% | 3,507 |
| Mar 2, 2026 | 26.50 | 26.50 | 22.00 | 23.28 | 23.28 | -9.35% | 13,250 |
| Feb 27, 2026 | 26.02 | 26.55 | 24.20 | 25.68 | 25.68 | -1.31% | 2,603 |
| Feb 26, 2026 | 29.00 | 29.52 | 25.22 | 26.02 | 26.02 | 5.77% | 56,229 |
| Feb 25, 2026 | 21.31 | 24.60 | 20.00 | 24.60 | 24.60 | 20.00% | 22,103 |
| Feb 24, 2026 | 22.34 | 22.34 | 20.10 | 20.50 | 20.50 | -8.20% | 17,426 |
| Feb 23, 2026 | 22.02 | 24.24 | 22.02 | 22.33 | 22.33 | -7.27% | 1,946 |
| Feb 20, 2026 | 24.88 | 25.69 | 22.60 | 24.08 | 24.08 | -3.22% | 371 |
| Feb 19, 2026 | 24.90 | 24.90 | 23.00 | 24.88 | 24.88 | 5.92% | 64 |
| Feb 18, 2026 | 25.75 | 25.75 | 22.99 | 23.49 | 23.49 | -5.24% | 483 |
| Feb 17, 2026 | 24.95 | 24.95 | 24.79 | 24.79 | 24.79 | -2.63% | 250 |
| Feb 16, 2026 | 22.10 | 25.49 | 22.10 | 25.46 | 25.46 | 2.25% | 270 |
| Feb 13, 2026 | 23.81 | 24.90 | 23.81 | 24.90 | 24.90 | 4.58% | 59 |
| Feb 12, 2026 | 26.85 | 26.85 | 23.59 | 23.81 | 23.81 | -3.33% | 706 |
| Feb 11, 2026 | 26.22 | 26.22 | 24.40 | 24.63 | 24.63 | -6.06% | 1,315 |
| Feb 10, 2026 | 25.90 | 26.38 | 25.80 | 26.22 | 26.22 | 5.94% | 880 |
| Feb 9, 2026 | 26.00 | 27.00 | 24.16 | 24.75 | 24.75 | -4.81% | 607 |
| Feb 6, 2026 | 24.30 | 26.60 | 24.30 | 26.00 | 26.00 | 7.00% | 220 |
| Feb 5, 2026 | 25.30 | 27.89 | 24.30 | 24.30 | 24.30 | -5.89% | 1,044 |
| Feb 4, 2026 | 26.38 | 26.38 | 24.11 | 25.82 | 25.82 | 7.36% | 419 |
| Feb 3, 2026 | 25.92 | 26.50 | 24.05 | 24.05 | 24.05 | -5.35% | 999 |
| Feb 2, 2026 | 23.25 | 26.88 | 23.25 | 25.41 | 25.41 | 5.26% | 992 |
| Feb 1, 2026 | 26.48 | 26.48 | 24.12 | 24.14 | 24.14 | -3.56% | 894 |
| Jan 30, 2026 | 25.80 | 26.99 | 25.00 | 25.03 | 25.03 | -2.64% | 462 |
| Jan 29, 2026 | 23.75 | 26.30 | 23.18 | 25.71 | 25.71 | 8.25% | 935 |
| Jan 28, 2026 | 25.30 | 25.98 | 23.11 | 23.75 | 23.75 | -4.27% | 1,012 |
| Jan 27, 2026 | 24.85 | 26.74 | 22.99 | 24.81 | 24.81 | 1.85% | 3,068 |
| Jan 23, 2026 | 25.82 | 25.82 | 24.12 | 24.36 | 24.36 | -5.80% | 544 |
| Jan 22, 2026 | 23.20 | 25.97 | 23.01 | 25.86 | 25.86 | 4.91% | 295 |
| Jan 21, 2026 | 24.61 | 26.25 | 24.61 | 24.65 | 24.65 | -5.70% | 2,048 |
| Jan 20, 2026 | 26.57 | 26.95 | 25.51 | 26.14 | 26.14 | -1.36% | 3,868 |
| Jan 19, 2026 | 29.20 | 29.20 | 26.20 | 26.50 | 26.50 | -3.92% | 734 |
| Jan 16, 2026 | 26.72 | 27.88 | 26.72 | 27.58 | 27.58 | 3.22% | 2,092 |
| Jan 14, 2026 | 30.40 | 30.40 | 26.21 | 26.72 | 26.72 | -7.51% | 7,035 |
| Jan 13, 2026 | 30.50 | 30.50 | 26.00 | 28.89 | 28.89 | 6.80% | 2,333 |
| Jan 12, 2026 | 28.10 | 28.10 | 27.00 | 27.05 | 27.05 | -4.04% | 710 |
| Jan 9, 2026 | 28.28 | 28.28 | 28.10 | 28.19 | 28.19 | -0.39% | 364 |
| Jan 8, 2026 | 29.70 | 29.70 | 26.70 | 28.30 | 28.30 | 5.99% | 572 |
| Jan 7, 2026 | 28.00 | 28.80 | 24.30 | 26.70 | 26.70 | -4.64% | 67 |
| Jan 6, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 309 |
| Jan 5, 2026 | 30.45 | 30.45 | 28.00 | 28.00 | 28.00 | -5.05% | 110 |
| Jan 2, 2026 | 28.90 | 29.49 | 28.90 | 29.49 | 29.49 | - | 57 |
| Jan 1, 2026 | 29.00 | 30.00 | 28.00 | 29.49 | 29.49 | 1.69% | 624 |
| Dec 31, 2025 | 29.90 | 29.90 | 29.00 | 29.00 | 29.00 | -2.82% | 476 |
| Dec 30, 2025 | 27.86 | 30.50 | 27.86 | 29.84 | 29.84 | 6.57% | 6,792 |
| Dec 29, 2025 | 30.50 | 30.50 | 28.00 | 28.00 | 28.00 | 1.82% | 345 |
| Dec 26, 2025 | 32.15 | 32.15 | 27.30 | 27.50 | 27.50 | -0.72% | 2,616 |
| Dec 24, 2025 | 26.64 | 27.70 | 25.03 | 27.70 | 27.70 | 5.00% | 1,963 |