NSE:CCCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	12.90	12.90	12.12	12.29	12.29	-0.73%	126,226
Oct 21, 2026	12.83	12.83	12.32	12.38	12.38	-2.67%	155,689
Oct 19, 2026	13.00	13.05	12.54	12.72	12.72	-1.32%	124,430
Oct 16, 2026	13.50	13.50	12.81	12.89	12.89	-3.52%	213,068
Oct 15, 2026	13.51	13.68	13.10	13.36	13.36	-	102,601
Oct 14, 2026	12.95	13.80	12.75	13.36	13.36	2.85%	191,733
Oct 13, 2026	12.92	13.20	12.55	12.99	12.99	1.33%	64,128
Oct 12, 2026	12.90	13.00	12.68	12.82	12.82	0.31%	58,633
Oct 9, 2026	13.08	13.08	12.65	12.78	12.78	-0.08%	69,818
Oct 8, 2026	13.20	13.20	12.70	12.79	12.79	-1.54%	143,389
Oct 7, 2026	13.23	13.50	12.91	12.99	12.99	-0.84%	388,683
Oct 6, 2026	13.39	13.50	12.91	13.10	13.10	-0.68%	139,257
Oct 5, 2026	13.44	13.49	12.90	13.19	13.19	-1.93%	120,507
Oct 1, 2026	14.20	14.20	13.00	13.45	13.45	-3.58%	390,544
Sep 30, 2026	13.98	14.38	13.05	13.95	13.95	3.56%	353,951
Sep 29, 2026	13.38	13.95	13.00	13.47	13.47	0.67%	222,828
Sep 28, 2026	13.32	13.57	13.21	13.38	13.38	0.45%	139,389
Sep 25, 2026	13.75	13.75	13.20	13.32	13.32	0.08%	122,449
Sep 24, 2026	13.26	13.48	13.03	13.31	13.31	0.38%	125,757
Sep 23, 2026	13.89	13.89	13.06	13.26	13.26	-2.50%	411,657
Sep 22, 2026	13.55	13.79	13.55	13.60	13.60	0.37%	109,103
Sep 21, 2026	13.62	13.97	13.51	13.55	13.55	-1.53%	167,235
Sep 18, 2026	13.69	13.95	13.69	13.76	13.76	0.51%	57,075
Sep 17, 2026	13.50	14.06	13.50	13.69	13.69	0.59%	223,283
Sep 16, 2026	13.60	14.18	13.52	13.61	13.61	-2.72%	170,456
Sep 15, 2026	13.90	14.11	13.73	13.99	13.99	0.58%	158,953
Sep 11, 2026	14.38	14.38	13.70	13.91	13.91	-1.70%	245,082
Sep 10, 2026	14.44	14.44	14.00	14.15	14.15	0.21%	72,588
Sep 9, 2026	14.29	14.30	13.95	14.12	14.12	0.21%	229,188
Sep 8, 2026	14.37	14.40	14.00	14.09	14.09	-0.35%	123,596
Sep 7, 2026	14.60	14.62	13.91	14.14	14.14	-0.91%	124,145
Sep 4, 2026	14.49	14.54	14.12	14.27	14.27	0.56%	118,802
Sep 3, 2026	14.31	14.50	14.05	14.19	14.19	-0.84%	112,121
Sep 2, 2026	14.45	14.49	14.01	14.31	14.31	-0.97%	102,155
Sep 1, 2026	14.74	14.75	14.31	14.45	14.45	-0.62%	218,880
Aug 31, 2026	14.75	14.90	14.50	14.54	14.54	-1.49%	177,208
Aug 28, 2026	15.18	15.18	14.66	14.76	14.76	-1.47%	268,918
Aug 27, 2026	15.05	15.18	14.96	14.98	14.98	-0.60%	185,633
Aug 26, 2026	15.25	15.25	15.01	15.07	15.07	0.20%	166,168
Aug 25, 2026	15.25	15.25	14.96	15.04	15.04	-0.46%	199,696
Aug 24, 2026	15.55	15.89	14.95	15.11	15.11	-2.45%	219,500
Aug 21, 2026	15.21	15.60	15.13	15.49	15.49	1.77%	130,687
Aug 20, 2026	15.32	15.40	15.10	15.22	15.22	0.40%	76,845
Aug 19, 2026	15.50	15.80	15.01	15.16	15.16	-2.32%	193,963
Aug 18, 2026	15.66	15.66	15.37	15.52	15.52	-0.45%	169,800
Aug 17, 2026	16.10	16.10	15.52	15.59	15.59	-2.56%	95,485
Aug 14, 2026	15.20	16.35	15.16	16.00	16.00	6.03%	438,225
Aug 13, 2026	15.20	15.50	15.00	15.09	15.09	-1.18%	223,148
Aug 12, 2026	15.94	15.94	15.12	15.27	15.27	-1.86%	167,143
Aug 11, 2026	15.60	16.50	15.20	15.56	15.56	2.57%	401,080