Consolidated Construction Consortium Limited (NSE:CCCL)
India · Delayed Price · Currency is INR 22.28
+3.71 (19.98%)
Sep 12, 2025, 3:29 PM IST
NSE:CCCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.40 | 22.28 | 19.40 | 22.28 | 22.24 | 20.17% | 29,639,582 |
| Sep 11, 2025 | 18.51 | 19.69 | 18.41 | 18.54 | 18.54 | -1.54% | 651,695 |
| Sep 10, 2025 | 20.75 | 20.75 | 18.71 | 18.83 | 18.83 | -4.08% | 1,046,204 |
| Sep 9, 2025 | 19.80 | 20.09 | 19.40 | 19.63 | 19.63 | 1.45% | 629,190 |
| Sep 8, 2025 | 20.66 | 20.72 | 19.28 | 19.35 | 19.35 | -5.38% | 1,217,791 |
| Sep 5, 2025 | 18.01 | 20.70 | 17.50 | 20.45 | 20.45 | 13.05% | 2,708,643 |
| Sep 4, 2025 | 18.97 | 18.97 | 18.04 | 18.09 | 18.09 | -0.99% | 204,296 |
| Sep 3, 2025 | 18.47 | 18.63 | 18.10 | 18.27 | 18.27 | 0.88% | 271,073 |
| Sep 2, 2025 | 18.08 | 18.40 | 17.91 | 18.11 | 18.11 | 0.06% | 253,809 |
| Sep 1, 2025 | 18.75 | 19.25 | 17.42 | 18.10 | 18.10 | -1.52% | 611,199 |
| Aug 29, 2025 | 18.70 | 19.08 | 18.27 | 18.38 | 18.38 | -0.49% | 384,561 |
| Aug 28, 2025 | 17.82 | 19.85 | 17.82 | 18.47 | 18.47 | 0.27% | 1,167,545 |
| Aug 26, 2025 | 19.94 | 20.49 | 17.67 | 18.42 | 18.42 | -7.25% | 1,926,658 |
| Aug 25, 2025 | 18.54 | 20.94 | 17.00 | 19.86 | 19.86 | 11.01% | 7,207,913 |
| Aug 22, 2025 | 14.12 | 17.89 | 14.00 | 17.89 | 17.89 | 19.99% | 8,309,242 |
| Aug 21, 2025 | 15.65 | 15.65 | 14.85 | 14.91 | 14.91 | -1.13% | 291,271 |
| Aug 20, 2025 | 15.13 | 15.51 | 14.87 | 15.08 | 15.08 | -1.37% | 468,490 |
| Aug 19, 2025 | 15.74 | 15.86 | 15.13 | 15.29 | 15.29 | -0.91% | 396,475 |
| Aug 18, 2025 | 16.99 | 16.99 | 15.26 | 15.43 | 15.43 | -0.84% | 279,337 |
| Aug 14, 2025 | 15.90 | 15.90 | 15.50 | 15.56 | 15.56 | -0.89% | 161,153 |
| Aug 13, 2025 | 16.49 | 16.49 | 14.50 | 15.70 | 15.70 | 0.64% | 372,457 |
| Aug 12, 2025 | 16.28 | 16.28 | 15.06 | 15.60 | 15.60 | -3.23% | 248,135 |
| Aug 11, 2025 | 15.80 | 16.81 | 15.67 | 16.12 | 16.12 | 1.07% | 251,919 |
| Aug 8, 2025 | 16.09 | 16.13 | 15.78 | 15.95 | 15.95 | -1.12% | 94,291 |
| Aug 7, 2025 | 16.00 | 16.61 | 15.78 | 16.13 | 16.13 | 0.81% | 367,566 |
| Aug 6, 2025 | 16.55 | 16.55 | 15.75 | 16.00 | 16.00 | -1.30% | 217,302 |
| Aug 5, 2025 | 16.14 | 16.75 | 15.71 | 16.21 | 16.21 | 1.38% | 186,083 |
| Aug 4, 2025 | 16.50 | 16.76 | 15.86 | 15.99 | 15.99 | -2.38% | 250,215 |
| Aug 1, 2025 | 16.83 | 16.97 | 16.25 | 16.38 | 16.38 | -2.67% | 231,194 |
| Jul 31, 2025 | 16.56 | 16.94 | 16.38 | 16.83 | 16.83 | 1.63% | 158,681 |
| Jul 30, 2025 | 16.86 | 17.27 | 16.50 | 16.56 | 16.56 | -1.78% | 269,091 |
| Jul 29, 2025 | 17.06 | 17.06 | 16.61 | 16.86 | 16.86 | 3.75% | 1,069,191 |
| Jul 28, 2025 | 16.02 | 16.96 | 16.02 | 16.25 | 16.25 | -2.05% | 313,684 |
| Jul 25, 2025 | 17.35 | 17.35 | 16.51 | 16.59 | 16.59 | -2.87% | 162,883 |
| Jul 24, 2025 | 17.07 | 17.48 | 16.68 | 17.08 | 17.08 | 0.47% | 151,777 |
| Jul 23, 2025 | 16.91 | 17.25 | 16.90 | 17.00 | 17.00 | 0.41% | 246,938 |
| Jul 22, 2025 | 17.70 | 17.70 | 16.80 | 16.93 | 16.93 | -1.97% | 390,140 |
| Jul 21, 2025 | 17.70 | 17.95 | 17.05 | 17.27 | 17.27 | -3.63% | 697,951 |
| Jul 18, 2025 | 18.05 | 18.45 | 17.76 | 17.92 | 17.92 | -2.66% | 368,015 |
| Jul 17, 2025 | 18.83 | 18.84 | 18.27 | 18.41 | 18.41 | -0.70% | 194,224 |
| Jul 16, 2025 | 18.72 | 18.81 | 18.31 | 18.54 | 18.54 | -0.16% | 144,202 |
| Jul 15, 2025 | 18.45 | 18.77 | 18.31 | 18.57 | 18.57 | 1.20% | 281,366 |
| Jul 14, 2025 | 18.56 | 18.90 | 18.27 | 18.35 | 18.35 | -2.81% | 306,323 |
| Jul 11, 2025 | 19.49 | 19.98 | 18.79 | 18.88 | 18.88 | -0.84% | 625,932 |
| Jul 10, 2025 | 19.62 | 19.62 | 18.79 | 19.04 | 19.04 | 0.37% | 436,503 |
| Jul 9, 2025 | 17.31 | 18.97 | 17.31 | 18.97 | 18.97 | 4.98% | 247,441 |
| Jul 8, 2025 | 17.83 | 18.40 | 17.70 | 18.07 | 18.07 | -1.04% | 215,567 |
| Jul 7, 2025 | 18.51 | 19.05 | 18.18 | 18.26 | 18.26 | -3.74% | 204,116 |
| Jul 4, 2025 | 18.46 | 19.14 | 18.46 | 18.97 | 18.97 | 1.72% | 112,374 |
| Jul 3, 2025 | 19.25 | 19.39 | 18.51 | 18.65 | 18.65 | -3.47% | 428,280 |