CCL International Limited (BOM:531900)
India · Delayed Price · Currency is INR 22.00
+0.23 (1.06%)
At close: Oct 1, 2026
CCL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 22.99 | 23.00 | 21.50 | 22.00 | 22.00 | 1.06% | 3,638 |
| Sep 30, 2026 | 23.00 | 23.00 | 20.90 | 21.77 | 21.77 | -0.59% | 7,934 |
| Sep 29, 2026 | 23.00 | 23.00 | 21.60 | 21.90 | 21.90 | -2.67% | 2,472 |
| Sep 28, 2026 | 23.99 | 23.99 | 22.20 | 22.50 | 22.50 | 0.45% | 114 |
| Sep 25, 2026 | 22.86 | 22.86 | 21.55 | 22.40 | 22.40 | -2.01% | 1,771 |
| Sep 24, 2026 | 24.69 | 24.69 | 22.00 | 22.86 | 22.86 | 1.60% | 2,459 |
| Sep 23, 2026 | 22.05 | 23.50 | 22.05 | 22.50 | 22.50 | -2.17% | 1,466 |
| Sep 22, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.12% | 1,280 |
| Sep 21, 2026 | 23.20 | 23.20 | 21.01 | 22.09 | 22.09 | -2.90% | 1,240 |
| Sep 18, 2026 | 21.50 | 23.00 | 21.50 | 22.75 | 22.75 | 5.81% | 261 |
| Sep 17, 2026 | 21.50 | 22.88 | 21.50 | 21.50 | 21.50 | -0.28% | 232 |
| Sep 16, 2026 | 22.02 | 22.02 | 21.50 | 21.56 | 21.56 | -6.06% | 33 |
| Sep 15, 2026 | 23.00 | 23.00 | 22.10 | 22.95 | 22.95 | 2.00% | 445 |
| Sep 11, 2026 | 22.68 | 22.69 | 22.00 | 22.50 | 22.50 | -1.01% | 410 |
| Sep 10, 2026 | 21.35 | 22.99 | 21.01 | 22.73 | 22.73 | 0.22% | 473 |
| Sep 9, 2026 | 22.96 | 22.96 | 21.50 | 22.68 | 22.68 | 6.93% | 2,472 |
| Sep 8, 2026 | 22.75 | 23.00 | 21.03 | 21.21 | 21.21 | -6.77% | 1,336 |
| Sep 7, 2026 | 23.49 | 23.49 | 21.56 | 22.75 | 22.75 | 4.74% | 1,221 |
| Sep 4, 2026 | 22.25 | 23.40 | 21.54 | 21.72 | 21.72 | -1.85% | 2,495 |
| Sep 3, 2026 | 22.99 | 22.99 | 22.00 | 22.13 | 22.13 | -3.74% | 15 |
| Sep 2, 2026 | 22.99 | 22.99 | 22.98 | 22.99 | 22.99 | 3.23% | 90 |
| Sep 1, 2026 | 22.42 | 23.00 | 22.10 | 22.27 | 22.27 | -0.67% | 1,205 |
| Aug 31, 2026 | 22.23 | 23.75 | 22.20 | 22.42 | 22.42 | -1.45% | 558 |
| Aug 28, 2026 | 22.50 | 22.81 | 22.50 | 22.75 | 22.75 | -2.28% | 15 |
| Aug 26, 2026 | 23.04 | 23.28 | 23.00 | 23.28 | 23.28 | - | 842 |
| Aug 25, 2026 | 23.14 | 23.31 | 22.52 | 23.28 | 23.28 | 0.61% | 18 |
| Aug 24, 2026 | 24.39 | 24.39 | 22.01 | 23.14 | 23.14 | 0.78% | 2,514 |
| Aug 21, 2026 | 22.80 | 23.00 | 21.36 | 22.96 | 22.96 | 2.18% | 1,818 |
| Aug 20, 2026 | 23.00 | 23.05 | 22.10 | 22.47 | 22.47 | 1.95% | 1,443 |
| Aug 19, 2026 | 23.00 | 23.39 | 21.50 | 22.04 | 22.04 | -8.17% | 4,371 |
| Aug 18, 2026 | 23.00 | 24.00 | 22.85 | 24.00 | 24.00 | 4.17% | 802 |
| Aug 17, 2026 | 23.99 | 25.50 | 23.00 | 23.04 | 23.04 | -1.92% | 755 |
| Aug 14, 2026 | 22.50 | 23.91 | 22.50 | 23.49 | 23.49 | -1.76% | 368 |
| Aug 13, 2026 | 24.00 | 24.00 | 22.51 | 23.91 | 23.91 | -0.25% | 256 |
| Aug 12, 2026 | 24.90 | 24.90 | 23.00 | 23.97 | 23.97 | 1.78% | 750 |
| Aug 11, 2026 | 23.67 | 23.91 | 23.55 | 23.55 | 23.55 | -1.51% | 7 |
| Aug 10, 2026 | 25.90 | 25.90 | 22.51 | 23.91 | 23.91 | -2.37% | 673 |
| Aug 7, 2026 | 22.15 | 24.89 | 22.15 | 24.49 | 24.49 | 10.12% | 1,556 |
| Aug 6, 2026 | 23.00 | 23.00 | 22.14 | 22.24 | 22.24 | -7.33% | 508 |
| Aug 5, 2026 | 23.85 | 24.48 | 23.00 | 24.00 | 24.00 | 2.61% | 171 |
| Aug 4, 2026 | 23.50 | 24.45 | 23.05 | 23.39 | 23.39 | -0.72% | 827 |
| Aug 3, 2026 | 24.62 | 24.62 | 22.50 | 23.56 | 23.56 | -3.84% | 64 |
| Jul 31, 2026 | 25.99 | 25.99 | 24.50 | 24.50 | 24.50 | 1.07% | 96 |
| Jul 30, 2026 | 24.45 | 24.45 | 24.20 | 24.24 | 24.24 | 6.55% | 157 |
| Jul 29, 2026 | 22.10 | 23.86 | 22.10 | 22.75 | 22.75 | 3.13% | 166 |
| Jul 28, 2026 | 24.49 | 24.50 | 20.90 | 22.06 | 22.06 | -9.48% | 1,230 |
| Jul 27, 2026 | 22.55 | 24.99 | 22.02 | 24.37 | 24.37 | 5.96% | 306 |
| Jul 24, 2026 | 22.40 | 24.39 | 22.40 | 23.00 | 23.00 | -3.28% | 33 |
| Jul 23, 2026 | 24.02 | 24.02 | 22.18 | 23.78 | 23.78 | 0.04% | 437 |
| Jul 22, 2026 | 23.86 | 23.86 | 22.01 | 23.77 | 23.77 | -0.38% | 673 |