NSE:CCCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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