Consolidated Construction Consortium Limited (BOM:532902)
India · Delayed Price · Currency is INR 18.67
+0.12 (0.65%)
At close: Dec 5, 2025
BOM:532902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.55 | 18.89 | 18.23 | 18.67 | 18.67 | 0.65% | 6,372 |
| Dec 4, 2025 | 17.81 | 19.19 | 17.81 | 18.55 | 18.55 | 1.09% | 50,566 |
| Dec 3, 2025 | 19.10 | 19.10 | 18.20 | 18.35 | 18.35 | -2.70% | 17,843 |
| Dec 2, 2025 | 18.55 | 19.45 | 18.55 | 18.86 | 18.86 | -0.74% | 18,607 |
| Dec 1, 2025 | 19.05 | 19.69 | 18.61 | 19.00 | 19.00 | -1.30% | 9,175 |
| Nov 28, 2025 | 19.72 | 19.72 | 19.02 | 19.25 | 19.25 | -0.41% | 7,805 |
| Nov 27, 2025 | 19.38 | 19.65 | 19.00 | 19.33 | 19.33 | -0.82% | 22,244 |
| Nov 26, 2025 | 19.85 | 20.57 | 19.21 | 19.49 | 19.49 | -1.12% | 21,685 |
| Nov 25, 2025 | 19.35 | 19.95 | 18.85 | 19.71 | 19.71 | 3.74% | 11,563 |
| Nov 24, 2025 | 19.22 | 19.98 | 18.85 | 19.00 | 19.00 | -1.14% | 27,679 |
| Nov 21, 2025 | 19.96 | 20.44 | 19.16 | 19.22 | 19.22 | -4.66% | 49,685 |
| Nov 20, 2025 | 20.95 | 20.95 | 19.96 | 20.16 | 20.16 | -4.05% | 38,304 |
| Nov 19, 2025 | 20.30 | 21.47 | 20.07 | 21.01 | 21.01 | 0.86% | 27,979 |
| Nov 18, 2025 | 20.88 | 21.30 | 20.32 | 20.83 | 20.83 | -2.57% | 27,965 |
| Nov 17, 2025 | 21.45 | 21.90 | 20.15 | 21.38 | 21.38 | 1.66% | 40,851 |
| Nov 14, 2025 | 22.95 | 22.95 | 21.00 | 21.03 | 21.03 | -3.93% | 41,640 |
| Nov 13, 2025 | 22.39 | 23.00 | 21.65 | 21.89 | 21.89 | -2.93% | 57,382 |
| Nov 12, 2025 | 20.56 | 22.55 | 20.56 | 22.55 | 22.55 | 4.98% | 90,907 |
| Nov 11, 2025 | 20.47 | 21.49 | 20.30 | 21.48 | 21.48 | 4.93% | 76,489 |
| Nov 10, 2025 | 19.35 | 20.99 | 19.35 | 20.47 | 20.47 | 1.09% | 14,719 |
| Nov 7, 2025 | 19.90 | 20.70 | 19.80 | 20.25 | 20.25 | 0.70% | 16,127 |
| Nov 6, 2025 | 20.03 | 21.18 | 19.91 | 20.11 | 20.11 | -4.01% | 20,861 |
| Nov 4, 2025 | 20.95 | 21.40 | 20.10 | 20.95 | 20.95 | -0.05% | 58,689 |
| Nov 3, 2025 | 23.28 | 23.28 | 20.71 | 20.96 | 20.96 | -4.73% | 74,586 |
| Oct 31, 2025 | 22.89 | 22.89 | 21.77 | 22.00 | 22.00 | -1.57% | 27,937 |
| Oct 30, 2025 | 22.70 | 23.15 | 22.15 | 22.35 | 22.35 | -1.72% | 86,186 |
| Oct 29, 2025 | 23.67 | 23.86 | 22.60 | 22.74 | 22.74 | -5.09% | 119,697 |
| Oct 28, 2025 | 24.99 | 25.18 | 23.75 | 23.96 | 23.96 | -2.04% | 111,601 |
| Oct 27, 2025 | 24.50 | 25.58 | 23.83 | 24.46 | 24.46 | 2.30% | 107,465 |
| Oct 24, 2025 | 24.10 | 24.54 | 23.48 | 23.91 | 23.91 | -0.62% | 39,686 |
| Oct 23, 2025 | 25.10 | 25.43 | 23.96 | 24.06 | 24.06 | -3.41% | 205,649 |
| Oct 21, 2025 | 26.88 | 26.88 | 24.67 | 24.91 | 24.91 | 0.52% | 46,311 |
| Oct 20, 2025 | 23.37 | 25.32 | 23.10 | 24.78 | 24.78 | 5.63% | 71,386 |
| Oct 17, 2025 | 23.80 | 23.98 | 23.19 | 23.46 | 23.46 | -2.37% | 46,695 |
| Oct 16, 2025 | 24.25 | 25.43 | 23.27 | 24.03 | 24.03 | 3.94% | 119,331 |
| Oct 15, 2025 | 23.46 | 23.69 | 22.70 | 23.12 | 23.12 | -0.30% | 65,134 |
| Oct 14, 2025 | 23.65 | 24.47 | 23.06 | 23.19 | 23.19 | -1.28% | 113,205 |
| Oct 13, 2025 | 23.61 | 23.92 | 23.35 | 23.49 | 23.49 | -2.04% | 38,520 |
| Oct 10, 2025 | 24.30 | 24.41 | 23.75 | 23.98 | 23.98 | 0.08% | 73,145 |
| Oct 9, 2025 | 24.50 | 24.58 | 23.80 | 23.96 | 23.96 | -2.20% | 42,630 |
| Oct 8, 2025 | 25.89 | 25.89 | 24.41 | 24.50 | 24.50 | -1.57% | 25,731 |
| Oct 7, 2025 | 24.23 | 25.00 | 23.80 | 24.89 | 24.89 | 0.85% | 151,645 |
| Oct 6, 2025 | 25.99 | 25.99 | 24.23 | 24.68 | 24.68 | -1.12% | 131,775 |
| Oct 3, 2025 | 25.12 | 25.78 | 24.87 | 24.96 | 24.96 | -0.91% | 46,240 |
| Oct 1, 2025 | 25.41 | 26.15 | 24.97 | 25.19 | 25.19 | -3.12% | 131,124 |
| Sep 30, 2025 | 25.88 | 27.55 | 24.82 | 26.00 | 26.00 | 2.32% | 209,919 |
| Sep 29, 2025 | 23.31 | 25.41 | 23.25 | 25.41 | 25.41 | 10.00% | 142,652 |
| Sep 26, 2025 | 24.21 | 24.21 | 22.77 | 23.10 | 23.10 | -4.43% | 225,497 |
| Sep 25, 2025 | 24.72 | 25.10 | 22.72 | 24.17 | 24.17 | -2.22% | 157,204 |
| Sep 24, 2025 | 25.50 | 25.50 | 24.60 | 24.72 | 24.72 | -0.60% | 94,266 |