NSE:CCAVENUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.00	14.48	14.00	14.35	14.35	7.09%	8,792,506
Mar 30, 2026	13.05	13.81	12.92	13.40	13.40	1.90%	17,161,040
Mar 27, 2026	13.82	13.82	13.05	13.15	13.15	-5.12%	9,355,320
Mar 25, 2026	13.58	14.15	13.58	13.86	13.86	2.14%	8,441,435
Mar 24, 2026	13.93	13.94	13.35	13.57	13.57	1.65%	8,771,784
Mar 23, 2026	14.10	14.15	13.26	13.35	13.35	-5.99%	9,159,849
Mar 20, 2026	14.23	14.63	14.12	14.20	14.20	1.14%	15,993,270
Mar 19, 2026	14.47	14.47	14.00	14.04	14.04	-4.49%	5,781,208
Mar 18, 2026	14.11	14.90	14.11	14.70	14.70	4.48%	8,224,898
Mar 17, 2026	14.20	14.25	14.00	14.07	14.07	0.43%	4,141,533
Mar 16, 2026	14.15	14.24	13.80	14.01	14.01	-0.99%	8,910,976
Mar 13, 2026	14.70	14.78	14.11	14.15	14.15	-3.35%	8,827,108
Mar 12, 2026	14.82	15.12	14.55	14.64	14.64	-1.68%	9,499,249
Mar 11, 2026	15.12	15.36	14.83	14.89	14.89	-1.46%	7,651,999
Mar 10, 2026	15.40	15.40	14.74	15.11	15.11	1.14%	14,721,860
Mar 9, 2026	15.50	15.58	14.73	14.94	14.94	-4.96%	14,925,660
Mar 6, 2026	15.89	16.02	15.65	15.72	15.72	-1.07%	9,290,321
Mar 5, 2026	15.93	16.09	15.52	15.89	15.89	0.57%	11,277,140
Mar 4, 2026	15.90	16.05	15.72	15.80	15.80	-2.29%	8,006,971
Mar 2, 2026	15.50	16.56	15.50	16.17	16.17	-2.47%	13,908,540
Feb 27, 2026	16.82	17.05	16.47	16.58	16.58	-1.37%	13,484,470
Feb 26, 2026	17.31	17.44	16.70	16.81	16.81	-2.44%	8,592,426
Feb 25, 2026	17.90	18.00	17.04	17.23	17.23	-2.77%	10,350,865
Feb 24, 2026	18.00	18.16	17.61	17.72	17.72	-2.10%	6,074,176
Feb 23, 2026	18.52	18.74	18.03	18.10	18.10	-1.95%	7,040,495
Feb 20, 2026	18.22	18.75	18.16	18.46	18.46	0.65%	6,537,916
Feb 19, 2026	19.03	19.05	18.20	18.34	18.34	-2.96%	6,060,463
Feb 18, 2026	18.36	19.32	18.36	18.90	18.90	3.62%	22,692,090
Feb 17, 2026	18.46	18.66	18.17	18.24	18.24	-1.57%	5,374,145
Feb 16, 2026	18.90	18.90	18.31	18.53	18.53	-1.96%	12,216,240
Feb 13, 2026	18.38	19.40	17.85	18.90	18.90	1.67%	25,003,860
Feb 12, 2026	19.39	19.43	18.50	18.59	18.59	-3.58%	12,992,350
Feb 11, 2026	18.73	19.38	18.62	19.28	19.28	2.94%	18,304,550
Feb 10, 2026	18.05	18.82	17.96	18.73	18.73	4.23%	12,307,300
Feb 9, 2026	16.92	18.24	16.83	17.97	17.97	6.71%	15,460,710
Feb 6, 2026	17.05	17.23	16.80	16.84	16.84	-1.12%	3,851,323
Feb 5, 2026	17.33	17.45	16.90	17.03	17.03	-2.07%	6,659,690
Feb 4, 2026	17.60	17.82	17.32	17.39	17.39	-2.25%	9,562,104
Feb 3, 2026	17.55	17.88	17.06	17.79	17.79	5.27%	15,777,040
Feb 2, 2026	16.65	17.03	16.07	16.90	16.90	1.68%	12,536,730
Feb 1, 2026	16.29	17.05	16.00	16.62	16.62	2.09%	7,153,587
Jan 30, 2026	15.67	16.53	15.55	16.28	16.28	3.96%	10,377,630
Jan 29, 2026	15.60	16.05	15.33	15.66	15.66	-	9,155,357
Jan 28, 2026	15.67	15.80	15.51	15.66	15.66	0.45%	6,406,695
Jan 27, 2026	15.99	15.99	15.48	15.59	15.59	-1.58%	11,214,000
Jan 23, 2026	15.60	16.13	15.13	15.84	15.84	3.26%	15,521,580
Jan 22, 2026	15.02	15.50	15.02	15.34	15.34	2.40%	9,920,127
Jan 21, 2026	15.21	15.39	14.87	14.98	14.98	-2.28%	10,813,940
Jan 20, 2026	15.41	15.47	15.20	15.33	15.33	-1.10%	7,305,944
Jan 19, 2026	15.40	15.62	15.06	15.50	15.50	0.32%	7,474,812