CCL Products (India) Limited (NSE:CCL)
India · Delayed Price · Currency is INR 1,025.30
+57.80 (5.97%)
At close: Dec 12, 2025
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 976.00 | 1,033.00 | 966.10 | 1,025.30 | 1,025.30 | 5.97% | 479,689 |
| Dec 11, 2025 | 970.00 | 972.00 | 957.90 | 967.50 | 967.50 | -0.28% | 102,140 |
| Dec 10, 2025 | 970.20 | 977.90 | 961.10 | 970.20 | 970.20 | -0.52% | 147,000 |
| Dec 9, 2025 | 941.90 | 978.90 | 926.60 | 975.30 | 975.30 | 3.58% | 309,618 |
| Dec 8, 2025 | 948.90 | 970.20 | 925.60 | 941.60 | 941.60 | -0.86% | 276,202 |
| Dec 5, 2025 | 981.00 | 983.70 | 934.00 | 949.80 | 949.80 | -2.76% | 282,832 |
| Dec 4, 2025 | 1,000.00 | 1,000.00 | 968.50 | 976.80 | 976.80 | -2.28% | 137,480 |
| Dec 3, 2025 | 995.30 | 1,009.20 | 979.00 | 999.60 | 999.60 | 1.04% | 197,856 |
| Dec 2, 2025 | 988.30 | 994.90 | 957.60 | 989.30 | 989.30 | 0.52% | 262,186 |
| Dec 1, 2025 | 1,014.00 | 1,017.30 | 980.10 | 984.20 | 984.20 | -2.42% | 191,297 |
| Nov 28, 2025 | 997.00 | 1,018.85 | 995.20 | 1,008.60 | 1,008.60 | 0.84% | 121,220 |
| Nov 27, 2025 | 1,022.70 | 1,022.75 | 977.40 | 1,000.15 | 1,000.15 | -2.21% | 258,759 |
| Nov 26, 2025 | 985.90 | 1,035.00 | 985.90 | 1,022.75 | 1,022.75 | 4.01% | 515,928 |
| Nov 25, 2025 | 993.20 | 993.70 | 976.75 | 983.30 | 983.30 | -0.27% | 107,873 |
| Nov 24, 2025 | 998.45 | 1,002.05 | 975.60 | 985.95 | 985.95 | -1.25% | 208,470 |
| 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 |