CCL Products (India) Limited (NSE:CCL)
India · Delayed Price · Currency is INR 1,075.50
+34.30 (3.29%)
Apr 1, 2026, 3:30 PM IST
NSE:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,054.10 | 1,087.90 | 1,046.80 | 1,082.30 | 1,082.30 | 3.95% | 258,798 |
| Mar 30, 2026 | 1,048.40 | 1,058.30 | 1,024.30 | 1,041.20 | 1,041.20 | -1.65% | 283,411 |
| Mar 27, 2026 | 1,078.90 | 1,081.30 | 1,050.00 | 1,058.70 | 1,058.70 | -1.75% | 139,784 |
| Mar 25, 2026 | 1,075.80 | 1,108.80 | 1,071.00 | 1,077.60 | 1,077.60 | -0.30% | 258,757 |
| Mar 24, 2026 | 1,076.00 | 1,095.30 | 1,054.30 | 1,080.80 | 1,080.80 | 1.21% | 254,284 |
| Mar 23, 2026 | 1,082.20 | 1,082.20 | 1,042.20 | 1,067.90 | 1,067.90 | -1.81% | 270,231 |
| Mar 20, 2026 | 1,049.30 | 1,105.00 | 1,044.90 | 1,087.60 | 1,087.60 | 5.15% | 912,155 |
| Mar 19, 2026 | 1,040.40 | 1,060.00 | 1,029.60 | 1,034.30 | 1,034.30 | -1.12% | 134,865 |
| Mar 18, 2026 | 1,044.00 | 1,052.00 | 1,040.00 | 1,046.00 | 1,046.00 | 0.69% | 193,257 |
| Mar 17, 2026 | 1,044.80 | 1,053.60 | 1,025.70 | 1,038.80 | 1,038.80 | -0.43% | 145,422 |
| Mar 16, 2026 | 1,028.00 | 1,057.40 | 1,024.40 | 1,043.30 | 1,043.30 | 2.02% | 386,761 |
| Mar 13, 2026 | 1,065.50 | 1,066.10 | 1,016.60 | 1,022.60 | 1,022.60 | -3.58% | 189,915 |
| Mar 12, 2026 | 1,030.00 | 1,066.50 | 1,027.20 | 1,060.60 | 1,060.60 | 1.73% | 220,761 |
| Mar 11, 2026 | 1,045.70 | 1,058.00 | 1,031.20 | 1,042.60 | 1,042.60 | -0.30% | 223,360 |
| Mar 10, 2026 | 1,035.00 | 1,059.00 | 1,033.50 | 1,045.70 | 1,045.70 | 1.39% | 702,932 |
| Mar 9, 2026 | 985.00 | 1,037.00 | 985.00 | 1,031.40 | 1,031.40 | 1.54% | 258,508 |
| Mar 6, 2026 | 1,035.00 | 1,040.00 | 995.40 | 1,015.80 | 1,015.80 | -1.29% | 189,424 |
| Mar 5, 2026 | 1,013.60 | 1,033.90 | 1,013.60 | 1,029.10 | 1,029.10 | 1.98% | 110,698 |
| Mar 4, 2026 | 987.30 | 1,025.00 | 987.30 | 1,009.10 | 1,009.10 | -0.78% | 163,866 |
| Mar 2, 2026 | 969.40 | 1,020.00 | 964.00 | 1,017.00 | 1,017.00 | 0.20% | 215,887 |
| Feb 27, 2026 | 1,037.00 | 1,037.00 | 1,006.05 | 1,014.95 | 1,014.95 | -1.82% | 149,271 |
| Feb 26, 2026 | 1,036.00 | 1,051.45 | 1,027.20 | 1,033.75 | 1,033.75 | -0.22% | 148,731 |
| Feb 25, 2026 | 1,062.75 | 1,064.00 | 1,027.15 | 1,036.00 | 1,036.00 | -2.43% | 364,843 |
| Feb 24, 2026 | 1,025.00 | 1,065.85 | 1,020.50 | 1,061.75 | 1,061.75 | 2.77% | 633,012 |
| Feb 23, 2026 | 1,005.00 | 1,073.90 | 1,001.10 | 1,033.10 | 1,033.10 | 3.93% | 2,866,212 |
| Feb 20, 2026 | 997.00 | 1,000.45 | 988.90 | 994.00 | 994.00 | 0.30% | 337,521 |
| Feb 19, 2026 | 1,000.95 | 1,002.75 | 982.00 | 991.00 | 991.00 | -1.01% | 145,078 |
| Feb 18, 2026 | 1,015.95 | 1,015.95 | 991.10 | 1,001.15 | 1,001.15 | -0.67% | 159,336 |
| Feb 17, 2026 | 1,035.00 | 1,047.00 | 997.20 | 1,007.90 | 1,007.90 | -1.74% | 400,914 |
| Feb 16, 2026 | 994.00 | 1,040.90 | 992.10 | 1,025.75 | 1,025.75 | 3.19% | 456,621 |
| Feb 13, 2026 | 988.00 | 1,017.80 | 970.60 | 994.00 | 994.00 | -0.02% | 119,824 |
| Feb 12, 2026 | 1,012.00 | 1,012.00 | 977.10 | 994.15 | 994.15 | -1.97% | 151,247 |
| Feb 11, 2026 | 1,036.00 | 1,036.00 | 992.70 | 1,014.15 | 1,014.15 | -1.64% | 307,050 |
| Feb 10, 2026 | 1,027.00 | 1,047.30 | 1,024.75 | 1,031.05 | 1,031.05 | 0.99% | 183,345 |
| Feb 9, 2026 | 1,008.40 | 1,034.50 | 1,002.10 | 1,020.90 | 1,018.15 | 3.06% | 388,268 |
| Feb 6, 2026 | 993.50 | 996.00 | 967.80 | 990.55 | 987.88 | 0.06% | 167,375 |
| Feb 5, 2026 | 1,042.85 | 1,059.00 | 982.20 | 990.00 | 987.33 | -1.28% | 1,476,082 |
| Feb 4, 2026 | 988.45 | 1,023.90 | 980.95 | 1,002.85 | 1,000.15 | 2.18% | 309,323 |
| Feb 3, 2026 | 979.95 | 989.00 | 948.60 | 981.45 | 978.81 | 1.28% | 266,212 |
| Feb 2, 2026 | 964.00 | 984.85 | 945.00 | 969.05 | 966.44 | -0.32% | 216,738 |
| Feb 1, 2026 | 975.00 | 978.50 | 937.20 | 972.15 | 969.53 | 0.17% | 87,789 |
| Jan 30, 2026 | 930.00 | 972.90 | 927.90 | 970.50 | 967.89 | 4.10% | 136,554 |
| Jan 29, 2026 | 932.85 | 945.00 | 919.00 | 932.30 | 929.79 | -0.06% | 145,453 |
| Jan 28, 2026 | 957.30 | 964.35 | 930.70 | 932.85 | 930.34 | -2.70% | 108,028 |
| Jan 27, 2026 | 924.70 | 966.40 | 910.00 | 958.70 | 956.12 | 3.57% | 201,837 |
| Jan 23, 2026 | 932.40 | 940.90 | 918.05 | 925.65 | 923.16 | -0.72% | 78,502 |
| Jan 22, 2026 | 942.90 | 950.95 | 929.40 | 932.35 | 929.84 | -0.85% | 65,176 |
| Jan 21, 2026 | 935.25 | 953.00 | 928.00 | 940.35 | 937.82 | -1.08% | 122,478 |
| Jan 20, 2026 | 980.00 | 982.80 | 945.10 | 950.60 | 948.04 | -3.37% | 200,747 |
| Jan 19, 2026 | 974.00 | 998.00 | 964.35 | 983.75 | 981.10 | 1.31% | 334,717 |