NSE:CCAVENUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.46	17.52	17.00	17.06	17.06	-2.18%	12,191,062
Jul 16, 2026	17.92	18.06	17.32	17.44	17.44	-1.86%	9,541,425
Jul 15, 2026	18.00	18.16	17.70	17.77	17.77	-0.28%	10,798,466
Jul 14, 2026	18.14	18.14	17.70	17.82	17.82	-2.14%	12,796,142
Jul 13, 2026	17.91	18.40	17.76	18.21	18.21	0.61%	22,637,508
Jul 10, 2026	17.35	18.58	17.32	18.10	18.10	5.72%	57,114,860
Jul 9, 2026	16.20	17.28	16.19	17.12	17.12	5.48%	26,501,639
Jul 8, 2026	16.67	16.79	16.08	16.23	16.23	-3.62%	11,834,178
Jul 7, 2026	16.94	17.11	16.52	16.84	16.84	-0.53%	13,456,285
Jul 6, 2026	16.80	17.23	16.71	16.93	16.93	-0.88%	14,622,564
Jul 3, 2026	17.53	17.77	16.89	17.08	17.08	-1.67%	20,455,114
Jul 2, 2026	17.50	18.75	17.25	17.37	17.37	0.35%	67,922,468
Jul 1, 2026	16.49	18.10	16.49	17.31	17.31	4.97%	100,705,472
Jun 30, 2026	16.98	17.06	16.40	16.49	16.49	-1.79%	13,092,351
Jun 29, 2026	16.05	17.17	15.87	16.79	16.79	4.48%	45,128,129
Jun 25, 2026	15.63	16.33	15.36	16.07	16.07	2.82%	31,530,673
Jun 24, 2026	15.00	15.73	14.95	15.63	15.63	3.92%	23,457,192
Jun 23, 2026	15.01	15.22	14.91	15.04	15.04	0.27%	16,991,160
Jun 22, 2026	15.20	15.33	14.92	15.00	15.00	-0.46%	11,232,031
Jun 19, 2026	15.00	15.45	14.76	15.07	15.07	0.40%	24,579,400
Jun 18, 2026	14.30	15.09	14.25	15.01	15.01	5.11%	33,581,091
Jun 17, 2026	14.36	14.63	14.19	14.28	14.28	-0.21%	14,699,050
Jun 16, 2026	13.88	14.49	13.77	14.31	14.31	3.77%	26,554,370
Jun 15, 2026	13.80	14.24	13.65	13.79	13.79	2.15%	13,937,470
Jun 12, 2026	13.32	13.58	13.32	13.50	13.50	1.96%	6,905,158
Jun 11, 2026	13.54	13.57	13.20	13.24	13.24	-2.50%	7,799,396
Jun 10, 2026	13.75	13.79	13.55	13.58	13.58	-0.88%	4,856,279
Jun 9, 2026	13.89	13.92	13.62	13.70	13.70	-0.65%	5,993,915
Jun 8, 2026	13.90	13.90	13.72	13.79	13.79	-1.57%	6,898,154
Jun 5, 2026	14.15	14.52	13.92	14.01	14.01	0.14%	14,161,190
Jun 4, 2026	13.85	14.10	13.83	13.99	13.99	0.14%	6,891,730
Jun 3, 2026	13.79	14.04	13.73	13.97	13.97	1.01%	6,473,236
Jun 2, 2026	13.97	13.98	13.70	13.83	13.83	-0.93%	11,061,320
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