CCL Products (India) Limited (NSE:CCL)
India · Delayed Price · Currency is INR 836.50
-8.25 (-0.98%)
Oct 24, 2025, 3:29 PM IST
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 844.35 | 852.00 | 832.00 | 836.50 | 836.50 | -0.98% | 59,045 |
| Oct 23, 2025 | 848.65 | 850.35 | 839.10 | 844.75 | 844.75 | -0.46% | 84,550 |
| 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% | 82,600 |
| 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% | 62,981 |
| Oct 14, 2025 | 822.50 | 839.00 | 818.75 | 832.95 | 832.95 | 0.45% | 160,319 |
| 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% | 56,664 |
| Oct 9, 2025 | 833.00 | 837.20 | 815.50 | 830.85 | 830.85 | -0.68% | 199,683 |
| 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% | 169,231 |
| 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% | 78,314 |
| Sep 30, 2025 | 859.70 | 864.80 | 833.45 | 845.25 | 845.25 | -1.38% | 212,115 |
| 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 |
| Sep 9, 2025 | 902.25 | 911.00 | 891.20 | 895.25 | 895.25 | -0.78% | 63,662 |
| Sep 8, 2025 | 913.10 | 918.00 | 897.55 | 902.25 | 902.25 | -1.72% | 68,737 |
| Sep 5, 2025 | 924.65 | 928.20 | 905.85 | 918.00 | 918.00 | -0.71% | 73,856 |
| Sep 4, 2025 | 950.00 | 953.10 | 920.50 | 924.60 | 924.60 | -0.92% | 97,586 |
| Sep 3, 2025 | 922.00 | 962.00 | 917.00 | 933.20 | 933.20 | 1.04% | 241,251 |
| Sep 2, 2025 | 910.40 | 925.00 | 894.40 | 923.60 | 923.60 | 2.06% | 190,352 |
| Sep 1, 2025 | 876.95 | 911.00 | 867.00 | 904.95 | 904.95 | 3.84% | 185,142 |
| Aug 29, 2025 | 851.95 | 874.00 | 850.70 | 871.50 | 871.50 | 2.07% | 125,828 |
| Aug 28, 2025 | 855.15 | 865.45 | 850.00 | 853.80 | 853.80 | -1.65% | 61,144 |
| Aug 26, 2025 | 886.00 | 888.30 | 854.80 | 868.15 | 868.15 | -1.14% | 156,606 |
| Aug 25, 2025 | 891.30 | 892.40 | 868.05 | 878.20 | 878.20 | -0.49% | 100,646 |
| Aug 22, 2025 | 903.30 | 903.30 | 870.00 | 882.55 | 882.55 | -2.30% | 189,394 |
| Aug 21, 2025 | 901.20 | 911.90 | 887.10 | 903.30 | 903.30 | 0.23% | 135,611 |
| Aug 20, 2025 | 930.00 | 930.90 | 894.30 | 901.20 | 901.20 | -2.10% | 139,307 |
| Aug 19, 2025 | 921.35 | 940.00 | 905.40 | 920.50 | 920.50 | 1.97% | 845,408 |
| Aug 18, 2025 | 875.65 | 910.60 | 866.05 | 902.70 | 902.70 | 5.08% | 239,266 |
| Aug 14, 2025 | 857.85 | 864.00 | 850.45 | 859.05 | 859.05 | 0.14% | 64,839 |
| Aug 13, 2025 | 864.60 | 864.60 | 841.10 | 857.85 | 857.85 | -0.64% | 129,572 |
| Aug 12, 2025 | 866.65 | 874.65 | 857.00 | 863.40 | 863.40 | -0.38% | 72,849 |