Skip to main content
logo
Consolidated Construction Consortium Limited (NSE:CCCL)
India flag India · Delayed Price · Currency is INR
13.67
-0.38 (-2.70%)
At close: Mar 27, 2026

NSE:CCCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.4814.4913.6013.6713.67-2.70%911,866
Mar 25, 202614.3015.0513.9214.0514.05-2.16%988,365
Mar 24, 202614.3714.8113.7514.3614.360.28%858,877
Mar 23, 202615.1915.1913.9214.3214.32-4.34%449,285
Mar 20, 202615.5415.5414.7014.9714.971.91%241,028
Mar 19, 202614.8515.3414.3014.6914.69-4.42%545,086
Mar 18, 202614.9715.7514.9715.3715.373.85%259,287
Mar 17, 202614.9915.4914.6514.8014.80-1.27%307,976
Mar 16, 202615.2315.6014.6114.9914.99-4.52%619,514
Mar 13, 202615.7216.1815.5615.7015.70-0.13%437,831
Mar 12, 202615.5115.9515.4215.7215.72-0.95%311,258
Mar 11, 202616.2716.2715.6915.8715.871.34%306,907
Mar 10, 202615.3215.8015.2615.6615.662.22%223,404
Mar 9, 202614.3216.0014.2015.3215.322.68%602,233
Mar 6, 202615.7015.7014.8014.9214.92-2.67%392,518
Mar 5, 202615.9916.4915.1215.3315.33-1.60%300,356
Mar 4, 202614.2615.9814.2615.5815.582.57%488,691
Mar 2, 202615.9017.5814.6715.1915.19-5.00%1,524,724
Feb 27, 202615.8016.4015.3715.9915.991.14%210,184
Feb 26, 202615.9416.4715.5115.8115.81-0.82%194,962
Feb 25, 202616.6716.7915.7315.9415.94-1.67%222,980
Feb 24, 202616.4316.5016.1116.2116.21-1.40%239,095
Feb 23, 202617.6317.6616.4016.4416.44-6.75%470,509
Feb 20, 202617.5518.0016.9917.6317.632.32%295,421
Feb 19, 202617.7417.7416.8417.2317.23-1.54%228,224
Feb 18, 202617.0517.8717.0517.5017.501.57%220,425
Feb 17, 202616.9917.4516.5817.2317.233.92%264,091
Feb 16, 202617.2917.4016.1916.5816.58-2.36%439,276
Feb 13, 202617.3017.6516.9016.9816.98-2.58%289,429
Feb 12, 202618.2918.5417.2117.4317.43-4.23%457,473
Feb 11, 202618.7518.7517.7018.2018.20-1.36%194,349
Feb 10, 202618.7018.7018.3318.4518.45-1.49%123,645
Feb 9, 202619.4819.8018.3118.7318.730.86%268,668
Feb 6, 202618.6718.9018.1018.5718.57-2.26%157,942
Feb 5, 202619.8719.8718.6119.0019.00-2.21%247,428
Feb 4, 202619.0019.4718.0119.4319.434.74%487,148
Feb 3, 202618.5518.5517.8518.5518.554.98%850,946
Feb 2, 202617.6717.6717.6717.6717.674.99%150,797
Feb 1, 202616.8316.8316.8316.8316.834.99%187,251
Jan 30, 202615.2016.0615.0316.0316.034.77%475,112
Jan 29, 202615.9016.2415.1715.3015.30-3.35%336,768
Jan 28, 202615.8416.0915.5115.8315.830.19%148,166
Jan 27, 202616.4816.4815.4115.8015.80-2.47%411,672
Jan 23, 202616.1516.5016.0016.2016.200.06%134,319
Jan 22, 202616.0116.4016.0116.1916.191.12%87,629
Jan 21, 202616.5016.9815.9016.0116.01-4.30%456,077
Jan 20, 202617.1517.4016.6416.7316.73-4.45%292,594
Jan 19, 202617.2717.7416.6717.5117.510.98%162,325
Jan 16, 202616.5517.3516.4517.3417.344.90%290,765
Jan 14, 202617.2517.3716.4116.5316.53-3.62%253,919