CCL International Limited (BOM:531900)
India · Delayed Price · Currency is INR 25.86
+1.21 (4.91%)
At close: Jan 22, 2026
CCL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 27.29 | 27.29 | 26.37 | 26.38 | 26.38 | - | 633 |
| Dec 22, 2025 | 25.99 | 26.49 | 25.00 | 26.38 | 26.38 | 1.54% | 584 |
| Dec 19, 2025 | 26.50 | 26.50 | 24.10 | 25.98 | 25.98 | 5.52% | 1,094 |
| Dec 18, 2025 | 26.70 | 27.50 | 23.81 | 24.62 | 24.62 | -8.17% | 1,554 |
| Dec 17, 2025 | 27.99 | 27.99 | 26.80 | 26.81 | 26.81 | 0.04% | 185 |
| Dec 16, 2025 | 24.88 | 26.98 | 24.75 | 26.80 | 26.80 | 7.72% | 489 |
| Dec 15, 2025 | 24.90 | 25.24 | 23.50 | 24.88 | 24.88 | 5.83% | 1,009 |
| Dec 12, 2025 | 26.00 | 26.00 | 23.50 | 23.51 | 23.51 | 2.08% | 1,873 |
| Dec 11, 2025 | 25.80 | 25.80 | 23.02 | 23.03 | 23.03 | -10.91% | 308 |
| Dec 10, 2025 | 25.85 | 25.85 | 25.00 | 25.85 | 25.85 | - | 96 |
| Dec 9, 2025 | 27.30 | 27.30 | 25.10 | 25.85 | 25.85 | -5.31% | 5,117 |
| Dec 8, 2025 | 28.90 | 28.90 | 26.81 | 27.30 | 27.30 | -5.54% | 2,861 |
| Dec 5, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.31% | 3 |
| Dec 4, 2025 | 29.00 | 29.76 | 28.00 | 28.99 | 28.99 | -0.28% | 1,079 |
| Dec 3, 2025 | 29.00 | 30.40 | 28.99 | 29.07 | 29.07 | - | 698 |
| Dec 2, 2025 | 31.25 | 31.25 | 29.07 | 29.07 | 29.07 | -4.50% | 399 |
| Dec 1, 2025 | 30.69 | 31.89 | 29.66 | 30.44 | 30.44 | 0.13% | 984 |
| Nov 28, 2025 | 29.52 | 34.00 | 29.52 | 30.40 | 30.40 | 2.98% | 8,727 |
| Nov 27, 2025 | 28.10 | 29.52 | 28.10 | 29.52 | 29.52 | -1.07% | 2,943 |
| Nov 26, 2025 | 29.99 | 29.99 | 29.50 | 29.84 | 29.84 | 1.50% | 48 |
| Nov 25, 2025 | 29.99 | 30.49 | 28.00 | 29.40 | 29.40 | 1.80% | 3,241 |
| Nov 24, 2025 | 28.88 | 28.88 | 28.00 | 28.88 | 28.88 | 2.01% | 387 |
| Nov 21, 2025 | 29.40 | 29.85 | 28.00 | 28.31 | 28.31 | -2.01% | 715 |
| Nov 20, 2025 | 29.49 | 29.49 | 27.50 | 28.89 | 28.89 | -2.03% | 1,939 |
| Nov 19, 2025 | 30.89 | 30.89 | 28.37 | 29.49 | 29.49 | -3.25% | 2,816 |
| Nov 18, 2025 | 30.90 | 30.90 | 29.71 | 30.48 | 30.48 | -1.30% | 274 |
| Nov 17, 2025 | 30.92 | 30.92 | 30.01 | 30.88 | 30.88 | -0.13% | 551 |
| Nov 14, 2025 | 30.99 | 30.99 | 29.61 | 30.92 | 30.92 | 3.55% | 152 |
| Nov 13, 2025 | 30.00 | 31.00 | 29.50 | 29.86 | 29.86 | -0.67% | 5,007 |