CCL Products (India) Limited (NSE:CCL)
India · Delayed Price · Currency is INR 871.50
+17.70 (2.07%)
Aug 29, 2025, 3:29 PM IST
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 855.15 | 865.45 | 850.00 | 853.80 | 853.80 | -1.65% | 61,151 |
| 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 |
| Aug 11, 2025 | 870.00 | 873.95 | 847.20 | 866.65 | 866.65 | 0.27% | 247,719 |
| Aug 8, 2025 | 862.65 | 871.55 | 837.00 | 864.35 | 864.35 | 0.20% | 141,355 |
| Aug 7, 2025 | 858.20 | 869.80 | 841.65 | 862.65 | 862.65 | 0.02% | 132,519 |
| Aug 6, 2025 | 855.00 | 869.35 | 821.20 | 862.50 | 857.50 | -5.45% | 924,861 |
| Aug 5, 2025 | 936.75 | 936.75 | 906.70 | 912.20 | 906.91 | -1.66% | 272,924 |
| Aug 4, 2025 | 906.35 | 936.80 | 898.55 | 927.60 | 922.22 | 3.75% | 1,371,677 |
| Aug 1, 2025 | 857.10 | 905.00 | 848.00 | 894.10 | 888.92 | 4.84% | 834,157 |
| Jul 31, 2025 | 845.75 | 868.00 | 838.45 | 852.85 | 847.91 | 0.84% | 270,449 |
| Jul 30, 2025 | 864.90 | 864.90 | 841.45 | 845.75 | 840.85 | -1.35% | 190,580 |
| Jul 29, 2025 | 843.05 | 879.00 | 834.15 | 857.35 | 852.38 | 1.74% | 82,411 |
| Jul 28, 2025 | 842.00 | 848.95 | 827.55 | 842.70 | 837.81 | 0.20% | 86,099 |
| Jul 25, 2025 | 854.00 | 855.95 | 822.60 | 841.00 | 836.12 | -0.38% | 112,633 |
| Jul 24, 2025 | 856.90 | 860.35 | 831.00 | 844.25 | 839.36 | -1.48% | 232,077 |
| Jul 23, 2025 | 869.90 | 869.90 | 844.05 | 856.90 | 851.93 | -0.29% | 94,683 |
| Jul 22, 2025 | 877.50 | 907.00 | 839.00 | 859.35 | 854.37 | -0.98% | 600,962 |
| Jul 21, 2025 | 871.60 | 872.80 | 862.00 | 867.85 | 862.82 | -0.43% | 51,640 |
| Jul 18, 2025 | 897.00 | 897.00 | 868.00 | 871.60 | 866.55 | -1.91% | 86,117 |
| Jul 17, 2025 | 881.35 | 891.10 | 878.00 | 888.60 | 883.45 | 0.82% | 51,373 |
| Jul 16, 2025 | 898.30 | 902.65 | 873.00 | 881.35 | 876.24 | -0.78% | 186,683 |
| Jul 15, 2025 | 884.70 | 899.95 | 871.40 | 888.30 | 883.15 | 1.31% | 121,631 |
| Jul 14, 2025 | 885.05 | 891.80 | 857.55 | 876.85 | 871.77 | -1.26% | 212,303 |
| Jul 11, 2025 | 881.20 | 912.85 | 870.05 | 888.05 | 882.90 | 0.78% | 339,289 |
| Jul 10, 2025 | 897.95 | 902.50 | 875.00 | 881.20 | 876.09 | -1.01% | 223,568 |
| Jul 9, 2025 | 896.70 | 899.00 | 872.00 | 890.15 | 884.99 | -0.36% | 84,338 |
| Jul 8, 2025 | 898.95 | 914.50 | 884.75 | 893.40 | 888.22 | 0.20% | 177,737 |
| Jul 7, 2025 | 885.50 | 899.00 | 874.10 | 891.60 | 886.43 | 0.81% | 141,707 |
| Jul 4, 2025 | 882.05 | 899.70 | 878.95 | 884.40 | 879.27 | -0.06% | 279,418 |
| Jul 3, 2025 | 860.00 | 892.40 | 851.05 | 884.95 | 879.82 | 3.42% | 730,539 |
| Jul 2, 2025 | 835.05 | 865.00 | 814.70 | 855.65 | 850.69 | 2.10% | 384,987 |
| Jul 1, 2025 | 843.00 | 846.85 | 830.00 | 838.05 | 833.19 | -1.35% | 259,817 |
| Jun 30, 2025 | 855.20 | 867.60 | 841.70 | 849.55 | 844.63 | -0.02% | 382,147 |
| Jun 27, 2025 | 838.00 | 854.00 | 834.25 | 849.70 | 844.77 | 1.44% | 343,733 |
| Jun 26, 2025 | 850.00 | 855.00 | 833.40 | 837.60 | 832.74 | -1.08% | 164,138 |
| Jun 25, 2025 | 854.40 | 858.00 | 838.40 | 846.75 | 841.84 | -0.42% | 215,533 |
| Jun 24, 2025 | 834.00 | 858.00 | 809.25 | 850.35 | 845.42 | 3.68% | 668,177 |
| Jun 23, 2025 | 787.00 | 825.35 | 779.95 | 820.20 | 815.45 | 4.32% | 871,996 |
| Jun 20, 2025 | 801.20 | 805.00 | 779.50 | 786.25 | 781.69 | -1.23% | 227,298 |
| Jun 19, 2025 | 801.00 | 813.55 | 781.05 | 796.05 | 791.44 | -0.21% | 187,714 |
| Jun 18, 2025 | 811.00 | 811.00 | 786.20 | 797.75 | 793.13 | -1.13% | 211,630 |