CCL International Limited (BOM:531900)
India · Delayed Price · Currency is INR 23.37
+0.67 (2.95%)
At close: Jul 10, 2026
CCL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 24.50 | 25.25 | 23.00 | 24.59 | 24.59 | -1.60% | 1,332 |
| Jun 10, 2026 | 24.98 | 25.20 | 24.50 | 24.99 | 24.99 | 2.04% | 662 |
| Jun 9, 2026 | 25.70 | 25.70 | 23.02 | 24.49 | 24.49 | 1.74% | 5,514 |
| Jun 8, 2026 | 22.01 | 26.71 | 22.01 | 24.07 | 24.07 | 8.13% | 8,574 |
| Jun 5, 2026 | 23.50 | 23.99 | 22.01 | 22.26 | 22.26 | -5.28% | 3,091 |
| Jun 4, 2026 | 24.95 | 24.95 | 22.90 | 23.50 | 23.50 | -3.89% | 7,422 |
| Jun 3, 2026 | 22.20 | 24.45 | 22.20 | 24.45 | 24.45 | 3.91% | 775 |
| Jun 2, 2026 | 25.00 | 25.00 | 23.50 | 23.53 | 23.53 | -1.92% | 737 |
| Jun 1, 2026 | 24.50 | 24.50 | 23.05 | 23.99 | 23.99 | -3.46% | 1,043 |
| May 29, 2026 | 25.20 | 25.20 | 23.64 | 24.85 | 24.85 | 5.12% | 1,265 |
| May 27, 2026 | 24.80 | 24.80 | 23.63 | 23.64 | 23.64 | -4.68% | 434 |
| May 26, 2026 | 25.29 | 25.29 | 23.60 | 24.80 | 24.80 | -0.40% | 639 |
| May 25, 2026 | 25.40 | 25.40 | 24.78 | 24.90 | 24.90 | 6.41% | 243 |
| May 22, 2026 | 27.00 | 27.00 | 23.01 | 23.40 | 23.40 | -5.45% | 4,603 |
| May 21, 2026 | 24.99 | 24.99 | 24.31 | 24.75 | 24.75 | 3.60% | 214 |
| May 20, 2026 | 23.99 | 24.95 | 23.10 | 23.89 | 23.89 | 1.66% | 1,975 |
| May 19, 2026 | 23.39 | 24.49 | 22.02 | 23.50 | 23.50 | 0.47% | 366 |
| May 18, 2026 | 23.98 | 23.98 | 23.00 | 23.39 | 23.39 | -0.47% | 582 |
| May 15, 2026 | 24.90 | 25.90 | 23.50 | 23.50 | 23.50 | -4.63% | 3,783 |
| May 14, 2026 | 24.10 | 25.55 | 23.10 | 24.64 | 24.64 | -4.38% | 4,841 |
| May 13, 2026 | 25.03 | 25.96 | 24.54 | 25.77 | 25.77 | 5.01% | 1,771 |
| May 12, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | 6 |
| May 11, 2026 | 25.40 | 25.87 | 24.50 | 24.54 | 24.54 | -3.20% | 2,935 |
| May 8, 2026 | 27.35 | 28.44 | 24.63 | 25.35 | 25.35 | 6.96% | 47,902 |
| 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 |