Skip to main content
logo
Consolidated Construction Consortium Limited (BOM:532902)
India flag India · Delayed Price · Currency is INR
17.87
+0.29 (1.65%)
At close: Apr 21, 2026

BOM:532902 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202618.3518.6017.7717.8717.871.65%37,133
Apr 20, 202618.5718.5717.0117.5817.58-5.33%88,254
Apr 17, 202617.5719.1817.5018.5718.570.81%96,820
Apr 16, 202616.8518.8916.4418.4218.4212.80%122,899
Apr 15, 202617.0017.0016.2516.3316.331.49%34,770
Apr 13, 202615.0516.3415.0516.0916.09-0.37%26,107
Apr 10, 202616.5016.5916.1016.1516.150.44%12,439
Apr 9, 202616.7416.7415.7316.0816.08-2.01%36,980
Apr 8, 202617.7917.7916.1616.4116.415.94%34,837
Apr 7, 202615.1415.6015.1415.4915.494.38%19,913
Apr 6, 202614.1015.2214.1014.8414.840.07%16,813
Apr 2, 202613.8415.4413.7714.8314.834.44%52,570
Apr 1, 202613.9114.2013.5214.2014.209.99%53,589
Mar 30, 202613.8513.8512.8012.9112.91-4.93%20,829
Mar 27, 202614.4014.4013.5013.5813.58-3.00%164,620
Mar 25, 202614.6515.1213.9514.0014.00-2.44%112,478
Mar 24, 202614.0014.8113.8614.3514.350.07%65,182
Mar 23, 202615.0315.0313.9014.3414.34-4.59%183,040
Mar 20, 202614.9015.9014.6115.0315.030.94%66,260
Mar 19, 202615.3515.3514.5214.8914.89-3.87%31,932
Mar 18, 202615.0915.6515.0915.4915.494.52%46,619
Mar 17, 202615.0015.3314.6414.8214.820.88%32,388
Mar 16, 202615.3615.4614.4014.6914.69-6.07%74,506
Mar 13, 202615.8916.0515.5815.6415.64-2.37%24,765
Mar 12, 202615.2516.0715.2516.0216.020.95%37,779
Mar 11, 202614.6216.3914.6215.8715.870.13%28,039
Mar 10, 202615.9815.9815.1215.8515.851.86%12,244
Mar 9, 202614.8315.9414.0815.5615.562.64%49,023
Mar 6, 202615.0216.0014.8315.1615.16-0.66%12,291
Mar 5, 202615.6316.1015.0215.2615.26-1.80%10,912
Mar 4, 202614.8615.9914.6715.5415.541.77%48,107
Mar 2, 202614.4317.6314.4315.2715.27-4.74%76,938
Feb 27, 202616.0016.1915.5016.0316.030.56%18,784
Feb 26, 202616.0516.0915.7015.9415.940.38%41,679
Feb 25, 202616.5516.5515.6215.8815.88-2.16%14,078
Feb 24, 202616.4016.5316.1016.2316.23-1.99%10,852
Feb 23, 202617.2017.3516.4016.5616.56-5.64%39,616
Feb 20, 202617.2317.9917.0517.5517.552.75%20,380
Feb 19, 202617.4517.7617.0017.0817.08-2.12%17,782
Feb 18, 202617.5518.0716.8617.4517.451.10%5,428
Feb 17, 202616.5017.5716.5017.2617.264.16%20,601
Feb 16, 202616.7017.1516.4516.5716.57-3.21%13,192
Feb 13, 202617.9417.9416.8517.1217.12-2.23%7,713
Feb 12, 202617.7118.5117.4017.5117.51-3.53%38,154
Feb 11, 202618.6818.7817.8818.1518.15-1.94%71,771
Feb 10, 202618.5018.8518.3518.5118.51-0.91%11,212
Feb 9, 202619.0119.2518.3018.6818.681.63%54,682
Feb 6, 202618.6318.9018.1018.3818.38-1.34%9,035
Feb 5, 202620.3820.3918.6218.6318.63-4.31%37,906
Feb 4, 202619.4719.4718.0019.4719.474.96%54,144