NSE:CCAVENUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,317,436
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
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