Consolidated Construction Consortium Limited (NSE:CCCL)
India · Delayed Price · Currency is INR 13.82
-0.33 (-2.33%)
Sep 11, 2026, 1:47 PM IST
NSE:CCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |