CCL International Limited (BOM:531900)
India · Delayed Price · Currency is INR 24.80
-0.10 (-0.40%)
At close: May 26, 2026
CCL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |