CCL International Limited (BOM:531900)
India · Delayed Price · Currency is INR 23.81
-0.82 (-3.33%)
At close: Feb 12, 2026
CCL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |