NSE:CCCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	15.97	15.97	15.00	15.17	15.17	-1.17%	139,499
Aug 7, 2026	15.40	15.99	15.30	15.35	15.35	-1.60%	144,968
Aug 6, 2026	15.69	15.90	15.52	15.60	15.60	-0.57%	155,717
Aug 5, 2026	15.51	15.99	15.51	15.69	15.69	0.06%	154,296
Aug 4, 2026	15.77	16.60	15.40	15.68	15.68	-0.32%	253,037
Aug 3, 2026	15.65	15.99	15.56	15.73	15.73	1.55%	124,087
Jul 31, 2026	15.73	15.73	15.26	15.49	15.49	-0.39%	127,234
Jul 30, 2026	15.71	16.02	15.38	15.55	15.55	-0.96%	307,801
Jul 29, 2026	15.70	16.27	14.40	15.70	15.70	-0.13%	774,340
Jul 28, 2026	15.80	16.18	15.70	15.72	15.72	-0.13%	197,402
Jul 27, 2026	15.99	16.08	15.45	15.74	15.74	-0.88%	424,342
Jul 24, 2026	15.98	16.11	15.79	15.88	15.88	-0.63%	143,007
Jul 23, 2026	16.02	16.34	15.90	15.98	15.98	-0.19%	143,665
Jul 22, 2026	16.41	16.41	15.90	16.01	16.01	-3.26%	182,129
Jul 21, 2026	16.46	16.78	16.06	16.55	16.55	3.12%	300,413
Jul 20, 2026	16.02	16.26	15.80	16.05	16.05	-0.68%	234,528
Jul 17, 2026	16.70	16.70	16.00	16.16	16.16	-1.46%	200,167
Jul 16, 2026	16.99	17.20	16.30	16.40	16.40	-3.47%	259,632
Jul 15, 2026	16.91	17.25	16.91	16.99	16.99	-0.47%	172,653
Jul 14, 2026	17.30	17.64	17.00	17.07	17.07	-1.90%	220,275
Jul 13, 2026	16.19	17.78	16.06	17.40	17.40	7.21%	841,350
Jul 10, 2026	16.45	16.51	16.00	16.23	16.23	-1.58%	300,780
Jul 9, 2026	15.71	17.00	15.42	16.49	16.49	6.52%	399,995
Jul 8, 2026	15.90	15.90	15.25	15.48	15.48	-2.21%	258,275
Jul 7, 2026	16.06	16.65	15.76	15.83	15.83	-1.92%	242,920
Jul 6, 2026	16.82	16.99	16.01	16.14	16.14	-4.04%	346,892
Jul 3, 2026	17.00	17.20	16.40	16.82	16.82	1.02%	719,540
Jul 2, 2026	17.17	17.25	16.50	16.65	16.65	-0.66%	233,634
Jul 1, 2026	17.50	17.66	16.52	16.76	16.76	-3.18%	305,594
Jun 30, 2026	17.37	17.89	16.85	17.31	17.31	2.49%	358,840
Jun 29, 2026	18.50	18.50	16.37	16.89	16.89	-8.65%	952,754
Jun 25, 2026	19.50	20.55	18.11	18.49	18.49	-1.96%	3,717,527
Jun 24, 2026	16.02	19.00	15.82	18.86	18.86	19.07%	4,129,522
Jun 23, 2026	14.97	16.64	14.65	15.84	15.84	8.34%	1,064,185
Jun 22, 2026	14.75	14.90	14.56	14.62	14.62	-0.88%	150,592
Jun 19, 2026	15.28	15.28	14.65	14.75	14.75	-0.20%	131,788
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