NSE:CCCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	17.30	17.65	16.90	16.98	16.98	-2.58%	289,429
Feb 12, 2026	18.29	18.54	17.21	17.43	17.43	-4.23%	457,473
Feb 11, 2026	18.75	18.75	17.70	18.20	18.20	-1.36%	194,349
Feb 10, 2026	18.70	18.70	18.33	18.45	18.45	-1.49%	123,645
Feb 9, 2026	19.48	19.80	18.31	18.73	18.73	0.86%	268,668
Feb 6, 2026	18.67	18.90	18.10	18.57	18.57	-2.26%	157,942
Feb 5, 2026	19.87	19.87	18.61	19.00	19.00	-2.21%	247,428
Feb 4, 2026	19.00	19.47	18.01	19.43	19.43	4.74%	487,148
Feb 3, 2026	18.55	18.55	17.85	18.55	18.55	4.98%	850,946
Feb 2, 2026	17.67	17.67	17.67	17.67	17.67	4.99%	150,797
Feb 1, 2026	16.83	16.83	16.83	16.83	16.83	4.99%	187,251
Jan 30, 2026	15.20	16.06	15.03	16.03	16.03	4.77%	475,112
Jan 29, 2026	15.90	16.24	15.17	15.30	15.30	-3.35%	336,768
Jan 28, 2026	15.84	16.09	15.51	15.83	15.83	0.19%	148,166
Jan 27, 2026	16.48	16.48	15.41	15.80	15.80	-2.47%	411,672
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