NSE:CCCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.90	15.23	14.75	14.78	14.78	-0.87%	99,361
Jun 17, 2026	14.80	15.14	14.80	14.91	14.91	0.20%	98,535
Jun 16, 2026	15.00	15.44	14.80	14.88	14.88	-2.11%	189,789
Jun 15, 2026	15.59	15.94	14.96	15.20	15.20	2.70%	388,700
Jun 12, 2026	14.85	15.20	14.71	14.80	14.80	0.82%	119,836
Jun 11, 2026	15.05	15.05	14.46	14.68	14.68	-1.21%	177,848
Jun 10, 2026	15.17	15.17	14.62	14.86	14.86	-1.39%	126,141
Jun 9, 2026	14.35	15.15	14.35	15.07	15.07	3.43%	152,792
Jun 8, 2026	15.39	15.39	14.46	14.57	14.57	-0.68%	309,695
Jun 5, 2026	14.30	14.96	14.30	14.67	14.67	-	133,315
Jun 4, 2026	14.89	14.89	14.57	14.67	14.67	-0.74%	125,354
Jun 3, 2026	14.99	14.99	14.61	14.78	14.78	-1.53%	167,821
Jun 2, 2026	15.00	15.15	14.71	15.01	15.01	1.35%	111,288
Jun 1, 2026	15.44	16.00	14.75	14.81	14.81	0.27%	188,037
May 29, 2026	15.11	15.19	14.70	14.77	14.77	-2.25%	233,903
May 27, 2026	15.33	15.33	14.90	15.11	15.11	0.33%	125,612
May 26, 2026	15.10	15.65	14.90	15.06	15.06	-2.33%	211,622
May 25, 2026	15.60	15.60	15.19	15.42	15.42	2.80%	131,776
May 22, 2026	15.87	15.87	14.91	15.00	15.00	-3.23%	123,495
May 21, 2026	15.43	16.33	14.95	15.50	15.50	3.96%	438,166
May 20, 2026	14.75	15.10	14.24	14.91	14.91	2.83%	211,520
May 19, 2026	14.80	14.88	14.34	14.50	14.50	0.62%	171,355
May 18, 2026	14.40	14.98	14.21	14.41	14.41	-3.29%	203,508
May 15, 2026	15.20	15.48	14.50	14.90	14.90	-0.80%	172,375
May 14, 2026	15.23	15.23	14.77	15.02	15.02	-1.38%	127,909
May 13, 2026	15.53	15.65	14.75	15.23	15.23	-1.93%	619,181
May 12, 2026	15.80	15.92	15.50	15.53	15.53	-1.58%	179,096
May 11, 2026	16.29	16.29	15.57	15.78	15.78	-0.75%	178,736
May 8, 2026	16.32	16.32	15.85	15.90	15.90	-0.25%	192,373
May 7, 2026	16.22	17.00	15.85	15.94	15.94	0.06%	353,179
May 6, 2026	15.76	16.19	15.71	15.93	15.93	0.63%	390,439
May 5, 2026	16.49	16.59	15.50	15.83	15.83	-1.25%	304,736
May 4, 2026	16.30	16.79	15.90	16.03	16.03	-2.49%	335,447
Apr 30, 2026	16.00	16.61	15.80	16.44	16.44	3.98%	374,665
Apr 29, 2026	17.98	17.98	15.65	15.81	15.81	-9.66%	1,463,972
Apr 28, 2026	17.67	18.60	17.35	17.50	17.50	-2.07%	645,037
Apr 27, 2026	18.79	18.79	17.62	17.87	17.87	0.17%	440,571
Apr 24, 2026	18.79	18.79	17.32	17.84	17.84	-1.92%	168,079
Apr 23, 2026	18.01	18.37	17.71	18.19	18.19	0.66%	244,012
Apr 22, 2026	18.30	18.50	17.81	18.07	18.07	1.29%	270,584
Apr 21, 2026	18.20	18.57	17.61	17.84	17.84	2.00%	294,221
Apr 20, 2026	19.00	19.00	16.55	17.49	17.49	-5.82%	539,664
Apr 17, 2026	18.75	19.10	18.10	18.57	18.57	1.14%	417,795
Apr 16, 2026	16.15	19.50	16.15	18.36	18.36	12.78%	1,056,232
Apr 15, 2026	16.66	16.69	16.05	16.28	16.28	1.50%	321,763
Apr 13, 2026	16.05	16.35	15.71	16.04	16.04	-0.12%	220,417
Apr 10, 2026	16.49	16.60	15.96	16.06	16.06	-0.86%	317,751
Apr 9, 2026	16.44	16.58	15.80	16.20	16.20	-1.94%	269,216
Apr 8, 2026	16.10	16.60	16.10	16.52	16.52	6.31%	680,689
Apr 7, 2026	15.29	15.80	14.80	15.54	15.54	4.30%	373,770