CCL International Limited (BOM:531900)
India · Delayed Price · Currency is INR 25.98
+0.66 (2.61%)
At close: May 6, 2026
CCL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.00 | 25.90 | 23.30 | 23.70 | 23.70 | -8.78% | 2,860 |
| May 6, 2026 | 25.30 | 25.99 | 25.30 | 25.98 | 25.98 | 2.61% | 1,298 |
| May 5, 2026 | 26.99 | 26.99 | 25.00 | 25.32 | 25.32 | -0.63% | 1,069 |
| May 4, 2026 | 27.99 | 27.99 | 25.48 | 25.48 | 25.48 | -5.28% | 1,254 |
| Apr 30, 2026 | 26.99 | 26.99 | 25.54 | 26.90 | 26.90 | -0.37% | 237 |
| Apr 29, 2026 | 26.00 | 27.85 | 26.00 | 27.00 | 27.00 | 1.89% | 1,342 |
| Apr 28, 2026 | 25.70 | 26.97 | 25.55 | 26.50 | 26.50 | 2.99% | 1,338 |
| Apr 27, 2026 | 25.74 | 25.74 | 24.50 | 25.73 | 25.73 | 1.62% | 1,573 |
| Apr 24, 2026 | 26.85 | 26.85 | 25.20 | 25.32 | 25.32 | -6.22% | 1,781 |
| Apr 23, 2026 | 27.99 | 27.99 | 25.13 | 27.00 | 27.00 | -0.48% | 9,399 |
| Apr 22, 2026 | 27.11 | 27.99 | 27.11 | 27.13 | 27.13 | 0.07% | 103 |
| Apr 21, 2026 | 26.00 | 27.48 | 26.00 | 27.11 | 27.11 | -1.35% | 840 |
| Apr 20, 2026 | 24.50 | 27.50 | 24.50 | 27.48 | 27.48 | 1.85% | 2,379 |
| Apr 17, 2026 | 27.00 | 27.00 | 26.05 | 26.98 | 26.98 | -3.26% | 622 |
| Apr 16, 2026 | 27.80 | 27.99 | 26.50 | 27.89 | 27.89 | -0.36% | 559 |
| Apr 15, 2026 | 27.00 | 28.00 | 26.00 | 27.99 | 27.99 | -0.04% | 2,194 |
| Apr 13, 2026 | 26.96 | 28.00 | 26.00 | 28.00 | 28.00 | 3.86% | 1,699 |
| Apr 10, 2026 | 25.50 | 27.27 | 25.08 | 26.96 | 26.96 | 10.04% | 12,993 |
| Apr 9, 2026 | 24.50 | 24.50 | 23.50 | 24.50 | 24.50 | -2.00% | 590 |
| Apr 8, 2026 | 24.90 | 27.40 | 24.00 | 25.00 | 25.00 | 0.40% | 2,270 |
| Apr 7, 2026 | 22.50 | 24.90 | 22.50 | 24.90 | 24.90 | 3.75% | 97 |
| Apr 6, 2026 | 23.86 | 25.00 | 23.86 | 24.00 | 24.00 | -1.52% | 1,366 |
| Apr 2, 2026 | 22.10 | 24.99 | 22.10 | 24.37 | 24.37 | 4.37% | 1,894 |
| Apr 1, 2026 | 26.24 | 26.24 | 22.60 | 23.35 | 23.35 | -1.60% | 3,537 |
| Mar 30, 2026 | 21.95 | 25.99 | 21.95 | 23.73 | 23.73 | 8.41% | 3,396 |
| Mar 27, 2026 | 23.69 | 23.75 | 21.16 | 21.89 | 21.89 | -5.93% | 5,122 |
| Mar 25, 2026 | 24.69 | 24.69 | 23.00 | 23.27 | 23.27 | -4.63% | 5,707 |
| Mar 24, 2026 | 23.49 | 24.90 | 23.00 | 24.40 | 24.40 | 6.09% | 104,996 |
| Mar 23, 2026 | 23.89 | 23.89 | 23.00 | 23.00 | 23.00 | -3.73% | 1,029 |
| Mar 20, 2026 | 24.46 | 24.46 | 23.00 | 23.89 | 23.89 | -0.38% | 630 |
| Mar 19, 2026 | 24.00 | 24.70 | 23.06 | 23.98 | 23.98 | 0.80% | 1,788 |
| Mar 18, 2026 | 24.05 | 24.80 | 23.00 | 23.79 | 23.79 | -1.08% | 4,954 |
| Mar 17, 2026 | 25.55 | 25.80 | 23.10 | 24.05 | 24.05 | -4.60% | 3,898 |
| Mar 16, 2026 | 26.39 | 26.39 | 23.50 | 25.21 | 25.21 | 9.56% | 4,363 |
| Mar 13, 2026 | 22.72 | 23.80 | 22.72 | 23.01 | 23.01 | 1.23% | 11,537 |
| Mar 12, 2026 | 22.00 | 24.70 | 22.00 | 22.73 | 22.73 | -1.17% | 9,986 |
| Mar 11, 2026 | 22.10 | 23.69 | 22.10 | 23.00 | 23.00 | 3.42% | 1,730 |
| Mar 10, 2026 | 22.20 | 23.69 | 22.16 | 22.24 | 22.24 | -3.18% | 1,901 |
| Mar 9, 2026 | 22.34 | 22.99 | 22.16 | 22.97 | 22.97 | 2.73% | 565 |
| 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 |