Consolidated Construction Consortium Limited (NSE:CCCL)
India · Delayed Price · Currency is INR 16.20
+0.01 (0.06%)
At close: Jan 23, 2026
NSE:CCCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.15 | 16.50 | 16.00 | 16.20 | 16.20 | 0.06% | 134,319 |
| Jan 22, 2026 | 16.01 | 16.40 | 16.01 | 16.19 | 16.19 | 1.12% | 87,629 |
| Jan 21, 2026 | 16.50 | 16.98 | 15.90 | 16.01 | 16.01 | -4.30% | 456,077 |
| Jan 20, 2026 | 17.15 | 17.40 | 16.64 | 16.73 | 16.73 | -4.45% | 292,594 |
| Jan 19, 2026 | 17.27 | 17.74 | 16.67 | 17.51 | 17.51 | 0.98% | 162,325 |
| Jan 16, 2026 | 16.55 | 17.35 | 16.45 | 17.34 | 17.34 | 4.90% | 290,765 |
| Jan 14, 2026 | 17.25 | 17.37 | 16.41 | 16.53 | 16.53 | -3.62% | 253,919 |
| Jan 13, 2026 | 17.34 | 18.20 | 16.82 | 17.15 | 17.15 | -1.49% | 155,515 |
| Jan 12, 2026 | 16.25 | 17.41 | 16.02 | 17.41 | 17.41 | 4.94% | 349,307 |
| Jan 9, 2026 | 17.19 | 17.89 | 16.37 | 16.59 | 16.59 | -3.71% | 522,724 |
| Jan 8, 2026 | 17.89 | 18.50 | 17.20 | 17.23 | 17.23 | -4.75% | 976,003 |
| Jan 7, 2026 | 18.38 | 18.50 | 17.63 | 18.09 | 18.09 | 0.17% | 197,174 |
| Jan 6, 2026 | 18.60 | 18.80 | 17.90 | 18.06 | 18.06 | -1.95% | 110,590 |
| Jan 5, 2026 | 18.10 | 19.00 | 17.60 | 18.42 | 18.42 | 1.77% | 247,676 |
| Jan 2, 2026 | 17.30 | 18.36 | 17.30 | 18.10 | 18.10 | 3.49% | 280,099 |
| Jan 1, 2026 | 17.65 | 17.75 | 17.28 | 17.49 | 17.49 | -0.57% | 153,663 |
| Dec 31, 2025 | 17.49 | 17.88 | 17.28 | 17.59 | 17.59 | 0.57% | 113,607 |
| Dec 30, 2025 | 17.79 | 18.00 | 17.27 | 17.49 | 17.49 | -1.69% | 212,696 |
| Dec 29, 2025 | 18.10 | 18.34 | 17.50 | 17.79 | 17.79 | -1.39% | 327,091 |
| Dec 26, 2025 | 18.36 | 19.00 | 17.91 | 18.04 | 18.04 | -1.74% | 313,111 |
| Dec 24, 2025 | 18.01 | 18.70 | 17.90 | 18.36 | 18.36 | 0.88% | 248,503 |
| Dec 23, 2025 | 18.73 | 18.84 | 17.90 | 18.20 | 18.20 | -2.83% | 365,807 |
| Dec 22, 2025 | 18.60 | 19.40 | 18.22 | 18.73 | 18.73 | -1.68% | 232,427 |
| Dec 19, 2025 | 19.63 | 20.60 | 18.68 | 19.05 | 19.05 | -2.95% | 287,287 |
| Dec 18, 2025 | 18.85 | 19.64 | 18.70 | 19.63 | 19.63 | 4.92% | 257,939 |
| Dec 17, 2025 | 18.50 | 18.96 | 18.26 | 18.71 | 18.71 | -2.09% | 262,543 |
| Dec 16, 2025 | 19.84 | 19.84 | 18.50 | 19.11 | 19.11 | 1.11% | 565,634 |
| Dec 15, 2025 | 18.68 | 18.90 | 18.50 | 18.90 | 18.90 | 5.00% | 178,631 |
| Dec 12, 2025 | 17.65 | 18.10 | 17.60 | 18.00 | 18.00 | 3.39% | 110,165 |
| Dec 11, 2025 | 17.89 | 17.89 | 16.86 | 17.41 | 17.41 | -1.36% | 166,488 |
| Dec 10, 2025 | 17.92 | 17.92 | 17.32 | 17.65 | 17.65 | -0.23% | 132,358 |
| Dec 9, 2025 | 17.70 | 18.35 | 17.50 | 17.69 | 17.69 | 0.06% | 251,927 |
| Dec 8, 2025 | 18.62 | 18.95 | 17.68 | 17.68 | 17.68 | -5.05% | 286,858 |
| Dec 5, 2025 | 18.64 | 18.96 | 18.27 | 18.62 | 18.62 | -0.05% | 72,267 |
| Dec 4, 2025 | 18.37 | 19.20 | 17.52 | 18.63 | 18.63 | 1.64% | 206,883 |
| Dec 3, 2025 | 19.10 | 19.10 | 18.07 | 18.33 | 18.33 | -3.32% | 215,325 |
| Dec 2, 2025 | 19.09 | 19.27 | 18.51 | 18.96 | 18.96 | -0.26% | 141,991 |
| Dec 1, 2025 | 19.20 | 19.42 | 18.90 | 19.01 | 19.01 | -0.94% | 79,299 |
| Nov 28, 2025 | 19.30 | 19.48 | 19.06 | 19.19 | 19.19 | -0.57% | 121,395 |
| Nov 27, 2025 | 19.40 | 19.60 | 19.20 | 19.30 | 19.30 | -0.67% | 104,241 |
| Nov 26, 2025 | 19.86 | 20.40 | 18.75 | 19.43 | 19.43 | -0.21% | 168,858 |
| Nov 25, 2025 | 19.36 | 19.80 | 18.75 | 19.47 | 19.47 | 2.58% | 303,314 |
| Nov 24, 2025 | 19.27 | 19.90 | 18.70 | 18.98 | 18.98 | -1.50% | 219,324 |
| Nov 21, 2025 | 20.00 | 20.23 | 19.12 | 19.27 | 19.27 | -3.79% | 299,114 |
| Nov 20, 2025 | 20.50 | 20.64 | 19.81 | 20.03 | 20.03 | -3.00% | 143,744 |
| Nov 19, 2025 | 20.80 | 20.98 | 20.00 | 20.65 | 20.65 | -0.29% | 244,536 |
| Nov 18, 2025 | 20.50 | 20.88 | 20.35 | 20.71 | 20.71 | 0.68% | 109,704 |
| Nov 17, 2025 | 20.86 | 21.65 | 20.35 | 20.57 | 20.57 | -4.01% | 276,372 |
| Nov 14, 2025 | 21.72 | 22.48 | 21.00 | 21.43 | 21.43 | -2.32% | 154,636 |
| Nov 13, 2025 | 23.20 | 23.20 | 21.81 | 21.94 | 21.94 | -1.61% | 282,845 |