CCL Products (India) Limited (NSE:CCL)
India · Delayed Price · Currency is INR 998.40
-34.30 (-3.32%)
Nov 21, 2025, 3:30 PM IST
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,014.85 | 1,020.40 | 991.95 | 998.40 | 998.40 | -1.62% | 172,300 |
| Nov 20, 2025 | 1,035.75 | 1,052.50 | 1,008.00 | 1,014.85 | 1,014.85 | -1.73% | 161,558 |
| Nov 19, 2025 | 1,018.45 | 1,039.30 | 1,016.80 | 1,032.70 | 1,032.70 | 1.41% | 297,566 |
| Nov 18, 2025 | 1,058.70 | 1,058.70 | 1,014.00 | 1,018.35 | 1,018.35 | -3.13% | 286,952 |
| Nov 17, 2025 | 1,065.50 | 1,065.70 | 1,043.75 | 1,051.25 | 1,051.25 | -0.18% | 326,332 |
| Nov 14, 2025 | 1,045.00 | 1,069.90 | 1,031.85 | 1,053.10 | 1,053.10 | 0.81% | 981,245 |
| Nov 13, 2025 | 1,061.25 | 1,062.00 | 1,036.70 | 1,044.60 | 1,044.60 | -1.57% | 265,825 |
| Nov 12, 2025 | 1,030.95 | 1,068.65 | 1,028.65 | 1,061.25 | 1,061.25 | 2.52% | 835,443 |
| Nov 11, 2025 | 1,057.85 | 1,071.50 | 1,027.80 | 1,035.20 | 1,035.20 | -3.11% | 993,873 |
| Nov 10, 2025 | 1,014.90 | 1,074.40 | 1,012.05 | 1,068.45 | 1,068.45 | 4.22% | 2,314,009 |
| Nov 7, 2025 | 970.00 | 1,034.50 | 953.25 | 1,025.15 | 1,025.15 | 5.35% | 5,299,231 |
| Nov 6, 2025 | 922.00 | 1,004.00 | 922.00 | 973.10 | 973.10 | 9.50% | 9,799,457 |
| Nov 4, 2025 | 881.85 | 896.45 | 874.00 | 888.65 | 888.65 | 1.31% | 103,632 |
| Nov 3, 2025 | 867.60 | 888.00 | 857.60 | 877.15 | 877.15 | 2.02% | 162,009 |
| Oct 31, 2025 | 859.70 | 869.00 | 854.60 | 859.75 | 859.75 | 0.54% | 60,851 |
| Oct 30, 2025 | 869.90 | 869.90 | 852.05 | 855.15 | 855.15 | -1.06% | 39,802 |
| Oct 29, 2025 | 850.65 | 870.00 | 846.55 | 864.35 | 864.35 | 1.61% | 69,283 |
| Oct 28, 2025 | 851.00 | 860.00 | 846.60 | 850.65 | 850.65 | -0.01% | 49,168 |
| Oct 27, 2025 | 839.90 | 853.45 | 839.90 | 850.70 | 850.70 | 1.70% | 47,213 |
| Oct 24, 2025 | 844.35 | 852.00 | 832.00 | 836.50 | 836.50 | -0.98% | 59,041 |
| Oct 23, 2025 | 848.65 | 850.35 | 839.10 | 844.75 | 844.75 | -0.46% | 84,001 |
| Oct 21, 2025 | 848.20 | 852.10 | 841.25 | 848.65 | 848.65 | 0.57% | 15,059 |
| Oct 20, 2025 | 831.80 | 850.00 | 823.90 | 843.85 | 843.85 | 1.03% | 82,593 |
| Oct 17, 2025 | 849.90 | 856.90 | 831.00 | 835.25 | 835.25 | -0.98% | 57,762 |
| Oct 16, 2025 | 843.00 | 858.00 | 836.70 | 843.50 | 843.50 | 1.14% | 122,319 |
| Oct 15, 2025 | 835.20 | 846.00 | 830.05 | 834.00 | 834.00 | 0.13% | 62,882 |
| Oct 14, 2025 | 822.50 | 839.00 | 818.75 | 832.95 | 832.95 | 0.45% | 160,305 |
| Oct 13, 2025 | 824.00 | 835.00 | 816.25 | 829.25 | 829.25 | -0.05% | 110,028 |
| Oct 10, 2025 | 830.85 | 839.50 | 824.75 | 829.65 | 829.65 | -0.14% | 56,660 |
| Oct 9, 2025 | 833.00 | 837.20 | 815.50 | 830.85 | 830.85 | -0.68% | 199,678 |
| Oct 8, 2025 | 845.05 | 852.95 | 832.00 | 836.50 | 836.50 | -1.85% | 90,480 |
| Oct 7, 2025 | 849.15 | 857.00 | 843.55 | 852.25 | 852.25 | 0.80% | 62,714 |
| Oct 6, 2025 | 853.05 | 859.50 | 835.05 | 845.50 | 845.50 | -1.44% | 169,230 |
| Oct 3, 2025 | 862.00 | 871.35 | 852.05 | 857.85 | 857.85 | 0.49% | 80,586 |
| Oct 1, 2025 | 847.00 | 858.50 | 833.00 | 853.65 | 853.65 | 0.99% | 78,304 |
| Sep 30, 2025 | 859.70 | 864.80 | 833.45 | 845.25 | 845.25 | -1.38% | 212,106 |
| Sep 29, 2025 | 889.10 | 891.95 | 850.00 | 857.05 | 857.05 | -3.61% | 306,997 |
| Sep 26, 2025 | 898.75 | 900.00 | 876.20 | 889.15 | 889.15 | -1.01% | 97,030 |
| Sep 25, 2025 | 919.00 | 919.90 | 893.00 | 898.20 | 898.20 | -2.30% | 83,871 |
| Sep 24, 2025 | 904.20 | 924.00 | 898.85 | 919.30 | 919.30 | 2.16% | 220,304 |
| Sep 23, 2025 | 900.15 | 913.95 | 893.55 | 899.85 | 899.85 | 0.06% | 91,287 |
| Sep 22, 2025 | 886.00 | 903.90 | 882.05 | 899.30 | 899.30 | 1.50% | 154,721 |
| Sep 19, 2025 | 882.95 | 897.00 | 869.75 | 886.05 | 886.05 | 0.75% | 164,449 |
| Sep 18, 2025 | 906.40 | 906.40 | 866.00 | 879.45 | 879.45 | -2.91% | 463,154 |
| Sep 17, 2025 | 916.00 | 922.80 | 900.00 | 905.85 | 905.85 | -1.22% | 71,000 |
| Sep 16, 2025 | 914.50 | 928.70 | 900.00 | 917.00 | 917.00 | 1.45% | 206,455 |
| Sep 15, 2025 | 887.60 | 910.25 | 885.95 | 903.85 | 903.85 | 1.83% | 63,868 |
| Sep 12, 2025 | 905.00 | 916.00 | 870.55 | 887.60 | 887.60 | -1.66% | 156,827 |
| Sep 11, 2025 | 925.40 | 930.00 | 898.00 | 902.55 | 902.55 | -1.63% | 81,808 |
| Sep 10, 2025 | 893.75 | 925.40 | 893.75 | 917.50 | 917.50 | 2.49% | 214,011 |