Skip to main content
logo
Consolidated Construction Consortium Limited (NSE:CCCL)
India flag India · Delayed Price · Currency is INR
14.98
-0.35 (-2.28%)
Mar 6, 2026, 3:29 PM IST

NSE:CCCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 202617.3418.2016.8217.1517.15-1.49%155,515
Jan 12, 202616.2517.4116.0217.4117.414.94%349,307
Jan 9, 202617.1917.8916.3716.5916.59-3.71%522,724
Jan 8, 202617.8918.5017.2017.2317.23-4.75%976,003
Jan 7, 202618.3818.5017.6318.0918.090.17%197,174
Jan 6, 202618.6018.8017.9018.0618.06-1.95%110,590
Jan 5, 202618.1019.0017.6018.4218.421.77%247,676
Jan 2, 202617.3018.3617.3018.1018.103.49%280,099
Jan 1, 202617.6517.7517.2817.4917.49-0.57%153,663
Dec 31, 202517.4917.8817.2817.5917.590.57%113,607
Dec 30, 202517.7918.0017.2717.4917.49-1.69%212,696
Dec 29, 202518.1018.3417.5017.7917.79-1.39%327,091
Dec 26, 202518.3619.0017.9118.0418.04-1.74%313,111
Dec 24, 202518.0118.7017.9018.3618.360.88%248,503
Dec 23, 202518.7318.8417.9018.2018.20-2.83%365,807