Consolidated Construction Consortium Limited (NSE:CCCL)
India · Delayed Price · Currency is INR 16.32
-0.51 (-3.03%)
Aug 1, 2025, 3:29 PM IST
NSE:CCCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.83 | 17.00 | 16.16 | 16.32 | 16.38 | -3.03% | 230,222 |
| 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 |
| Jul 2, 2025 | 20.29 | 20.29 | 19.00 | 19.32 | 19.32 | -2.33% | 280,165 |
| Jul 1, 2025 | 19.65 | 20.34 | 19.50 | 19.78 | 19.78 | 1.64% | 412,986 |
| Jun 30, 2025 | 18.95 | 19.68 | 18.95 | 19.46 | 19.46 | 2.21% | 347,784 |
| Jun 27, 2025 | 19.51 | 19.51 | 18.90 | 19.04 | 19.04 | -1.50% | 171,379 |
| Jun 26, 2025 | 19.98 | 20.10 | 19.21 | 19.33 | 19.33 | -1.33% | 268,489 |
| Jun 25, 2025 | 19.54 | 20.17 | 19.31 | 19.59 | 19.59 | -0.25% | 473,592 |
| Jun 24, 2025 | 19.60 | 20.06 | 19.18 | 19.64 | 19.64 | 2.77% | 1,259,206 |
| Jun 23, 2025 | 17.83 | 19.11 | 17.83 | 19.11 | 19.11 | 5.00% | 502,193 |
| Jun 20, 2025 | 18.03 | 19.00 | 17.85 | 18.20 | 18.20 | 0.50% | 536,297 |
| Jun 19, 2025 | 18.89 | 19.07 | 17.87 | 18.11 | 18.11 | -0.33% | 1,221,344 |
| Jun 18, 2025 | 17.40 | 18.17 | 16.97 | 18.17 | 18.17 | 4.97% | 264,752 |
| Jun 17, 2025 | 18.00 | 18.20 | 17.20 | 17.31 | 17.31 | -3.94% | 391,559 |
| Jun 16, 2025 | 18.19 | 18.51 | 17.91 | 18.02 | 18.02 | -2.65% | 231,358 |
| Jun 13, 2025 | 18.24 | 18.95 | 18.20 | 18.51 | 18.51 | -0.16% | 265,294 |
| Jun 12, 2025 | 18.86 | 18.93 | 18.20 | 18.54 | 18.54 | -0.91% | 242,796 |
| Jun 11, 2025 | 18.20 | 19.26 | 18.20 | 18.71 | 18.71 | -0.58% | 271,331 |
| Jun 10, 2025 | 18.60 | 19.35 | 18.58 | 18.82 | 18.82 | -0.90% | 390,790 |
| Jun 9, 2025 | 18.50 | 19.06 | 18.39 | 18.99 | 18.99 | 2.32% | 230,518 |
| Jun 6, 2025 | 19.89 | 19.89 | 18.45 | 18.56 | 18.56 | -2.52% | 321,674 |
| Jun 5, 2025 | 19.90 | 20.00 | 19.00 | 19.04 | 19.04 | -4.13% | 483,088 |
| Jun 4, 2025 | 20.00 | 20.35 | 19.64 | 19.86 | 19.86 | -0.70% | 217,505 |
| Jun 3, 2025 | 20.90 | 20.90 | 19.90 | 20.00 | 20.00 | -2.20% | 420,602 |
| Jun 2, 2025 | 19.99 | 21.11 | 19.62 | 20.45 | 20.45 | 1.69% | 560,170 |
| May 30, 2025 | 21.18 | 21.18 | 20.00 | 20.11 | 20.11 | -0.94% | 492,196 |
| May 29, 2025 | 19.50 | 20.30 | 19.18 | 20.30 | 20.30 | 4.96% | 551,785 |
| May 28, 2025 | 20.43 | 20.99 | 19.15 | 19.34 | 19.34 | -4.02% | 627,882 |
| May 27, 2025 | 20.20 | 21.16 | 19.80 | 20.15 | 20.15 | -0.05% | 693,590 |
| May 26, 2025 | 20.54 | 21.09 | 20.05 | 20.16 | 20.16 | -4.41% | 590,469 |