Skip to main content
logo
Consolidated Construction Consortium Limited (NSE:CCCL)
India flag India · Delayed Price · Currency is INR
15.97
+0.03 (0.19%)
May 8, 2026, 3:29 PM IST

NSE:CCCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202616.3216.3215.8515.9015.90-0.25%192,373
May 7, 202616.2217.0015.8515.9415.940.06%353,179
May 6, 202615.7616.1915.7115.9315.930.63%390,439
May 5, 202616.4916.5915.5015.8315.83-1.25%304,736
May 4, 202616.3016.7915.9016.0316.03-2.49%335,447
Apr 30, 202616.0016.6115.8016.4416.443.98%374,665
Apr 29, 202617.9817.9815.6515.8115.81-9.66%1,463,972
Apr 28, 202617.6718.6017.3517.5017.50-2.07%645,037
Apr 27, 202618.7918.7917.6217.8717.870.17%440,571
Apr 24, 202618.7918.7917.3217.8417.84-1.92%168,079
Apr 23, 202618.0118.3717.7118.1918.190.66%244,012
Apr 22, 202618.3018.5017.8118.0718.071.29%270,584
Apr 21, 202618.2018.5717.6117.8417.842.00%294,221
Apr 20, 202619.0019.0016.5517.4917.49-5.82%539,664
Apr 17, 202618.7519.1018.1018.5718.571.14%417,795
Apr 16, 202616.1519.5016.1518.3618.3612.78%1,056,232
Apr 15, 202616.6616.6916.0516.2816.281.50%321,763
Apr 13, 202616.0516.3515.7116.0416.04-0.12%220,417
Apr 10, 202616.4916.6015.9616.0616.06-0.86%317,751
Apr 9, 202616.4416.5815.8016.2016.20-1.94%269,216
Apr 8, 202616.1016.6016.1016.5216.526.31%680,689
Apr 7, 202615.2915.8014.8015.5415.544.30%373,770
Apr 6, 202615.2015.2414.5214.9014.90-258,468
Apr 2, 202614.1315.2013.7914.9014.905.45%556,362
Apr 1, 202613.0814.1313.0814.1314.139.96%176,245
Mar 30, 202613.6713.6812.7612.8512.85-6.00%858,842
Mar 27, 202614.4814.4913.6013.6713.67-2.70%911,866
Mar 25, 202614.3015.0513.9214.0514.05-2.16%988,365
Mar 24, 202614.3714.8113.7514.3614.360.28%858,877
Mar 23, 202615.1915.1913.9214.3214.32-4.34%449,285
Mar 20, 202615.5415.5414.7014.9714.971.91%241,028
Mar 19, 202614.8515.3414.3014.6914.69-4.42%545,086
Mar 18, 202614.9715.7514.9715.3715.373.85%259,287
Mar 17, 202614.9915.4914.6514.8014.80-1.27%307,976
Mar 16, 202615.2315.6014.6114.9914.99-4.52%619,514
Mar 13, 202615.7216.1815.5615.7015.70-0.13%437,831
Mar 12, 202615.5115.9515.4215.7215.72-0.95%311,258
Mar 11, 202616.2716.2715.6915.8715.871.34%306,907
Mar 10, 202615.3215.8015.2615.6615.662.22%223,404
Mar 9, 202614.3216.0014.2015.3215.322.68%602,233
Mar 6, 202615.7015.7014.8014.9214.92-2.67%392,518
Mar 5, 202615.9916.4915.1215.3315.33-1.60%300,356
Mar 4, 202614.2615.9814.2615.5815.582.57%488,691
Mar 2, 202615.9017.5814.6715.1915.19-5.00%1,524,724
Feb 27, 202615.8016.4015.3715.9915.991.14%210,184
Feb 26, 202615.9416.4715.5115.8115.81-0.82%194,962
Feb 25, 202616.6716.7915.7315.9415.94-1.67%222,980
Feb 24, 202616.4316.5016.1116.2116.21-1.40%239,095
Feb 23, 202617.6317.6616.4016.4416.44-6.75%470,509
Feb 20, 202617.5518.0016.9917.6317.632.32%295,421