NSE:CCAVENUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	14.18	14.29	13.92	13.96	13.96	0.50%	10,765,470
May 29, 2026	14.09	14.19	13.80	13.89	13.89	-1.14%	16,176,320
May 27, 2026	13.98	14.18	13.94	14.05	14.05	0.79%	9,336,651
May 26, 2026	14.05	14.07	13.88	13.94	13.94	-0.21%	5,620,339
May 25, 2026	14.00	14.23	13.87	13.97	13.97	0.94%	8,601,485
May 22, 2026	13.92	13.95	13.77	13.84	13.84	-0.57%	4,048,993
May 21, 2026	13.95	13.99	13.77	13.92	13.92	0.58%	5,460,873
May 20, 2026	13.80	14.04	13.65	13.84	13.84	-0.07%	6,494,860
May 19, 2026	13.53	13.94	13.53	13.85	13.85	2.14%	6,850,533
May 18, 2026	13.65	13.65	13.24	13.56	13.56	-0.88%	9,047,738
May 15, 2026	13.89	13.93	13.55	13.68	13.68	-2.15%	13,315,770
May 14, 2026	14.25	14.26	13.90	13.98	13.98	-0.85%	14,053,770
May 13, 2026	14.10	14.34	13.99	14.10	14.10	0.36%	14,553,060
May 12, 2026	13.98	14.99	13.97	14.05	14.05	0.72%	39,369,940
May 11, 2026	13.95	14.18	13.76	13.95	13.95	-	12,778,310
May 8, 2026	14.11	14.18	13.86	13.95	13.95	-1.06%	15,419,140
May 7, 2026	14.18	14.35	14.02	14.10	14.10	0.14%	12,405,130
May 6, 2026	13.94	14.16	13.82	14.08	14.08	2.18%	13,545,140
May 5, 2026	13.73	13.97	13.51	13.78	13.78	0.36%	11,544,410
May 4, 2026	13.81	14.05	13.65	13.73	13.73	-0.07%	9,725,493
Apr 30, 2026	13.91	13.92	13.62	13.74	13.74	-1.22%	10,416,980
Apr 29, 2026	14.18	14.34	13.87	13.91	13.91	-1.70%	10,499,880
Apr 28, 2026	14.06	14.31	13.88	14.15	14.15	0.71%	10,517,770
Apr 27, 2026	14.15	14.38	14.00	14.05	14.05	0.50%	9,356,009
Apr 24, 2026	14.69	14.73	13.90	13.98	13.98	-4.05%	11,974,130
Apr 23, 2026	14.80	14.91	14.51	14.57	14.57	-1.62%	11,422,970
Apr 22, 2026	14.70	15.00	14.70	14.81	14.81	0.27%	10,452,740
Apr 21, 2026	14.88	15.02	14.58	14.77	14.77	-0.07%	9,099,492
Apr 20, 2026	15.29	15.30	14.72	14.78	14.78	-2.83%	10,446,530
Apr 17, 2026	15.47	15.66	15.08	15.21	15.21	-0.98%	11,558,030
Apr 16, 2026	15.35	15.54	15.09	15.36	15.36	1.25%	12,361,680
Apr 15, 2026	15.05	15.37	15.05	15.17	15.17	2.78%	9,687,385
Apr 13, 2026	14.98	15.15	14.55	14.76	14.76	-2.51%	12,361,640
Apr 10, 2026	15.18	15.54	14.93	15.14	15.14	0.33%	9,747,045
Apr 9, 2026	15.60	15.84	15.01	15.09	15.09	-2.96%	10,699,610
Apr 8, 2026	15.89	16.00	15.35	15.55	15.55	3.53%	13,317,430
Apr 7, 2026	14.99	15.20	14.85	15.02	15.02	0.33%	4,512,870
Apr 6, 2026	14.76	15.06	14.51	14.97	14.97	1.42%	16,673,780
Apr 2, 2026	14.30	14.92	13.86	14.76	14.76	2.86%	8,918,971
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