CCL Products (India) Limited (NSE:CCL)
India · Delayed Price · Currency is INR 869.00
+6.50 (0.75%)
Aug 7, 2025, 3:30 PM IST
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 855.00 | 869.35 | 821.20 | 862.50 | 862.50 | -5.45% | 924,792 |
| Aug 5, 2025 | 936.75 | 936.75 | 906.70 | 912.20 | 912.20 | -1.66% | 272,924 |
| Aug 4, 2025 | 906.35 | 936.80 | 898.55 | 927.60 | 927.60 | 3.75% | 1,371,677 |
| Aug 1, 2025 | 857.10 | 905.00 | 848.00 | 894.10 | 894.10 | 4.84% | 834,157 |
| Jul 31, 2025 | 845.75 | 868.00 | 838.45 | 852.85 | 852.85 | 0.84% | 270,727 |
| Jul 30, 2025 | 864.90 | 864.90 | 841.45 | 845.75 | 845.75 | -1.35% | 190,580 |
| Jul 29, 2025 | 843.05 | 879.00 | 834.15 | 857.35 | 857.35 | 1.74% | 82,411 |
| Jul 28, 2025 | 842.00 | 848.95 | 827.55 | 842.70 | 842.70 | 0.20% | 86,099 |
| Jul 25, 2025 | 854.00 | 855.95 | 822.60 | 841.00 | 841.00 | -0.38% | 112,633 |
| Jul 24, 2025 | 856.90 | 860.35 | 831.00 | 844.25 | 844.25 | -1.48% | 232,077 |
| Jul 23, 2025 | 869.90 | 869.90 | 844.05 | 856.90 | 856.90 | -0.29% | 94,683 |
| Jul 22, 2025 | 877.50 | 907.00 | 839.00 | 859.35 | 859.35 | -0.98% | 600,962 |
| Jul 21, 2025 | 871.60 | 872.80 | 862.00 | 867.85 | 867.85 | -0.43% | 51,640 |
| Jul 18, 2025 | 897.00 | 897.00 | 868.00 | 871.60 | 871.60 | -1.91% | 86,117 |
| Jul 17, 2025 | 881.35 | 891.10 | 878.00 | 888.60 | 888.60 | 0.82% | 51,373 |
| Jul 16, 2025 | 898.30 | 902.65 | 873.00 | 881.35 | 881.35 | -0.78% | 186,683 |
| Jul 15, 2025 | 884.70 | 899.95 | 871.40 | 888.30 | 888.30 | 1.31% | 121,631 |
| Jul 14, 2025 | 885.05 | 891.80 | 857.55 | 876.85 | 876.85 | -1.26% | 212,303 |
| Jul 11, 2025 | 881.20 | 912.85 | 870.05 | 888.05 | 888.05 | 0.78% | 339,289 |
| Jul 10, 2025 | 897.95 | 902.50 | 875.00 | 881.20 | 881.20 | -1.01% | 223,568 |
| Jul 9, 2025 | 896.70 | 899.00 | 872.00 | 890.15 | 890.15 | -0.36% | 84,338 |
| Jul 8, 2025 | 898.95 | 914.50 | 884.75 | 893.40 | 893.40 | 0.20% | 177,737 |
| Jul 7, 2025 | 885.50 | 899.00 | 874.10 | 891.60 | 891.60 | 0.81% | 141,707 |
| Jul 4, 2025 | 882.05 | 899.70 | 878.95 | 884.40 | 884.40 | -0.06% | 279,418 |
| Jul 3, 2025 | 860.00 | 892.40 | 851.05 | 884.95 | 884.95 | 3.42% | 730,539 |
| Jul 2, 2025 | 835.05 | 865.00 | 814.70 | 855.65 | 855.65 | 2.10% | 384,987 |
| Jul 1, 2025 | 843.00 | 846.85 | 830.00 | 838.05 | 838.05 | -1.35% | 259,817 |
| Jun 30, 2025 | 855.20 | 867.60 | 841.70 | 849.55 | 849.55 | -0.02% | 382,147 |
| Jun 27, 2025 | 838.00 | 854.00 | 834.25 | 849.70 | 849.70 | 1.44% | 343,733 |
| Jun 26, 2025 | 850.00 | 855.00 | 833.40 | 837.60 | 837.60 | -1.08% | 164,138 |
| Jun 25, 2025 | 854.40 | 858.00 | 838.40 | 846.75 | 846.75 | -0.42% | 215,533 |
| Jun 24, 2025 | 834.00 | 858.00 | 809.25 | 850.35 | 850.35 | 3.68% | 668,177 |
| Jun 23, 2025 | 787.00 | 825.35 | 779.95 | 820.20 | 820.20 | 4.32% | 871,996 |
| Jun 20, 2025 | 801.20 | 805.00 | 779.50 | 786.25 | 786.25 | -1.23% | 227,298 |
| Jun 19, 2025 | 801.00 | 813.55 | 781.05 | 796.05 | 796.05 | -0.21% | 187,714 |
| Jun 18, 2025 | 811.00 | 811.00 | 786.20 | 797.75 | 797.75 | -1.13% | 211,630 |
| Jun 17, 2025 | 808.70 | 819.45 | 802.30 | 806.90 | 806.90 | -0.40% | 129,902 |
| Jun 16, 2025 | 840.45 | 840.45 | 801.90 | 810.10 | 810.10 | -2.83% | 301,182 |
| Jun 13, 2025 | 800.00 | 841.05 | 799.95 | 833.70 | 833.70 | 0.37% | 201,301 |
| Jun 12, 2025 | 859.55 | 859.55 | 824.50 | 830.60 | 830.60 | -2.51% | 312,093 |
| Jun 11, 2025 | 860.00 | 863.95 | 839.40 | 852.00 | 852.00 | -0.18% | 199,292 |
| Jun 10, 2025 | 880.95 | 880.95 | 845.05 | 853.55 | 853.55 | -2.20% | 300,387 |
| Jun 9, 2025 | 878.00 | 887.10 | 869.25 | 872.75 | 872.75 | -0.32% | 233,545 |
| Jun 6, 2025 | 900.15 | 902.00 | 867.00 | 875.55 | 875.55 | -2.46% | 384,344 |
| Jun 5, 2025 | 894.25 | 909.00 | 891.30 | 897.60 | 897.60 | 0.90% | 383,212 |
| Jun 4, 2025 | 887.40 | 915.00 | 875.05 | 889.60 | 889.60 | -0.16% | 764,106 |
| Jun 3, 2025 | 890.00 | 904.25 | 881.45 | 891.00 | 891.00 | 0.13% | 561,069 |
| Jun 2, 2025 | 890.95 | 905.00 | 874.15 | 889.85 | 889.85 | 0.64% | 1,419,277 |
| May 30, 2025 | 821.50 | 900.00 | 811.95 | 884.15 | 884.15 | 8.52% | 3,402,578 |
| May 29, 2025 | 817.20 | 825.00 | 803.15 | 814.75 | 814.75 | -0.21% | 335,132 |