CCL International Limited (BOM:531900)
India · Delayed Price · Currency is INR 22.96
+0.49 (2.18%)
At close: Aug 21, 2026
CCL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 2.45% | 1 |
| Jul 20, 2026 | 24.00 | 24.00 | 22.05 | 23.29 | 23.29 | 4.49% | 574 |
| Jul 17, 2026 | 23.40 | 23.52 | 22.12 | 22.29 | 22.29 | -5.03% | 1,712 |
| Jul 16, 2026 | 22.51 | 23.50 | 21.01 | 23.47 | 23.47 | 4.26% | 2,316 |
| Jul 15, 2026 | 23.49 | 23.98 | 22.50 | 22.51 | 22.51 | -4.62% | 134 |
| Jul 14, 2026 | 23.99 | 23.99 | 23.50 | 23.60 | 23.60 | -0.80% | 73 |
| Jul 13, 2026 | 23.85 | 23.85 | 23.00 | 23.79 | 23.79 | 1.80% | 831 |
| Jul 10, 2026 | 22.70 | 23.50 | 22.56 | 23.37 | 23.37 | 2.95% | 303 |
| Jul 9, 2026 | 23.97 | 23.97 | 22.00 | 22.70 | 22.70 | -0.35% | 1,581 |
| Jul 8, 2026 | 23.95 | 23.95 | 22.35 | 22.78 | 22.78 | -4.96% | 353 |
| Jul 7, 2026 | 24.20 | 24.20 | 23.52 | 23.97 | 23.97 | 1.91% | 213 |
| Jul 6, 2026 | 23.10 | 23.99 | 23.10 | 23.52 | 23.52 | -1.18% | 1,132 |
| Jul 3, 2026 | 24.99 | 24.99 | 23.80 | 23.80 | 23.80 | 0.04% | 208 |
| Jul 2, 2026 | 23.45 | 24.37 | 23.02 | 23.79 | 23.79 | -2.70% | 629 |
| Jul 1, 2026 | 25.37 | 25.37 | 23.02 | 24.45 | 24.45 | 1.92% | 3,893 |
| Jun 30, 2026 | 25.86 | 25.86 | 23.33 | 23.99 | 23.99 | -2.99% | 999 |
| Jun 29, 2026 | 23.20 | 24.85 | 23.20 | 24.73 | 24.73 | 2.61% | 1,452 |
| Jun 25, 2026 | 25.23 | 25.23 | 23.40 | 24.10 | 24.10 | -2.47% | 3,952 |
| Jun 24, 2026 | 24.50 | 24.99 | 23.51 | 24.71 | 24.71 | 1.98% | 2,139 |
| Jun 23, 2026 | 23.01 | 25.89 | 23.01 | 24.23 | 24.23 | -1.10% | 6,384 |
| Jun 22, 2026 | 25.99 | 25.99 | 24.50 | 24.50 | 24.50 | -0.69% | 12,283 |
| Jun 19, 2026 | 23.31 | 24.75 | 23.31 | 24.67 | 24.67 | -0.04% | 3,652 |
| Jun 18, 2026 | 24.99 | 24.99 | 23.97 | 24.68 | 24.68 | 5.02% | 28 |
| Jun 17, 2026 | 23.50 | 24.79 | 23.18 | 23.50 | 23.50 | - | 760 |
| Jun 16, 2026 | 25.49 | 25.49 | 23.40 | 23.50 | 23.50 | 0.86% | 1,192 |
| Jun 15, 2026 | 25.49 | 25.49 | 23.13 | 23.30 | 23.30 | 0.43% | 4,641 |
| Jun 12, 2026 | 24.59 | 25.00 | 23.19 | 23.20 | 23.20 | -5.65% | 1,249 |