CCL Products (India) Limited (NSE:CCL)
India · Delayed Price · Currency is INR 1,129.50
+6.80 (0.61%)
Aug 11, 2026, 3:29 PM IST
NSE:CCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,123.00 | 1,149.90 | 1,116.20 | 1,125.30 | - | 0.23% | 214,368 |
| Aug 10, 2026 | 1,128.00 | 1,139.80 | 1,119.80 | 1,122.70 | 1,122.70 | -0.65% | 112,630 |
| Aug 7, 2026 | 1,124.70 | 1,139.80 | 1,124.70 | 1,130.00 | 1,130.00 | -0.11% | 93,640 |
| Aug 6, 2026 | 1,129.00 | 1,140.00 | 1,118.00 | 1,131.20 | 1,131.20 | -0.68% | 177,800 |
| Aug 5, 2026 | 1,133.10 | 1,151.80 | 1,119.50 | 1,138.90 | 1,138.90 | 1.51% | 200,405 |
| Aug 4, 2026 | 1,136.00 | 1,142.40 | 1,106.00 | 1,122.00 | 1,122.00 | -2.64% | 308,954 |
| Aug 3, 2026 | 1,156.50 | 1,197.10 | 1,136.10 | 1,152.40 | 1,152.40 | -0.25% | 182,159 |
| Jul 31, 2026 | 1,175.20 | 1,183.50 | 1,145.00 | 1,155.30 | 1,155.30 | -1.59% | 197,422 |
| Jul 30, 2026 | 1,190.70 | 1,203.30 | 1,171.00 | 1,174.00 | 1,174.00 | -2.05% | 181,470 |
| Jul 29, 2026 | 1,205.00 | 1,213.90 | 1,195.00 | 1,198.60 | 1,198.60 | 0.88% | 235,994 |
| Jul 28, 2026 | 1,184.00 | 1,215.00 | 1,164.20 | 1,188.20 | 1,188.20 | 1.18% | 534,436 |
| Jul 27, 2026 | 1,184.00 | 1,202.60 | 1,168.20 | 1,174.40 | 1,174.40 | -0.78% | 138,419 |
| Jul 24, 2026 | 1,180.00 | 1,199.50 | 1,165.50 | 1,183.60 | 1,183.60 | -0.14% | 55,391 |
| Jul 23, 2026 | 1,205.00 | 1,205.00 | 1,178.60 | 1,185.30 | 1,185.30 | -1.49% | 65,467 |
| Jul 22, 2026 | 1,204.30 | 1,213.70 | 1,196.10 | 1,203.20 | 1,203.20 | -0.17% | 81,454 |
| Jul 21, 2026 | 1,200.90 | 1,209.90 | 1,190.70 | 1,205.20 | 1,205.20 | 0.34% | 52,639 |
| Jul 20, 2026 | 1,184.30 | 1,209.60 | 1,183.60 | 1,201.10 | 1,201.10 | 0.81% | 111,798 |
| Jul 17, 2026 | 1,196.00 | 1,205.10 | 1,177.80 | 1,191.40 | 1,191.40 | -0.38% | 128,781 |
| Jul 16, 2026 | 1,224.20 | 1,227.30 | 1,179.60 | 1,195.90 | 1,195.90 | -2.22% | 230,131 |
| Jul 15, 2026 | 1,229.50 | 1,240.00 | 1,211.40 | 1,223.00 | 1,223.00 | -0.53% | 145,875 |
| Jul 14, 2026 | 1,229.70 | 1,240.00 | 1,218.80 | 1,229.50 | 1,229.50 | -0.02% | 192,786 |
| Jul 13, 2026 | 1,204.90 | 1,242.20 | 1,190.20 | 1,229.70 | 1,229.70 | 1.29% | 234,225 |
| Jul 10, 2026 | 1,222.00 | 1,222.00 | 1,197.00 | 1,214.00 | 1,214.00 | 0.40% | 192,140 |
| Jul 9, 2026 | 1,182.00 | 1,223.90 | 1,182.00 | 1,209.20 | 1,209.20 | 2.37% | 355,163 |
| Jul 8, 2026 | 1,175.00 | 1,201.10 | 1,167.00 | 1,181.20 | 1,181.20 | -0.92% | 129,356 |
| Jul 7, 2026 | 1,213.90 | 1,228.70 | 1,183.00 | 1,192.20 | 1,192.20 | -0.63% | 452,432 |
| Jul 6, 2026 | 1,177.00 | 1,209.60 | 1,174.60 | 1,199.70 | 1,199.70 | 2.28% | 188,949 |
| Jul 3, 2026 | 1,186.40 | 1,186.40 | 1,162.30 | 1,173.00 | 1,173.00 | -1.13% | 107,906 |
| Jul 2, 2026 | 1,192.50 | 1,197.90 | 1,172.00 | 1,186.40 | 1,186.40 | 0.29% | 101,388 |
| Jul 1, 2026 | 1,189.00 | 1,223.80 | 1,170.10 | 1,183.00 | 1,183.00 | 0.15% | 306,597 |
| Jun 30, 2026 | 1,159.60 | 1,192.00 | 1,159.60 | 1,181.20 | 1,181.20 | 1.41% | 115,786 |
| Jun 29, 2026 | 1,161.10 | 1,196.40 | 1,156.00 | 1,164.80 | 1,164.80 | 0.14% | 236,752 |
| Jun 25, 2026 | 1,169.00 | 1,175.20 | 1,159.40 | 1,163.20 | 1,163.20 | -0.33% | 135,796 |
| Jun 24, 2026 | 1,161.90 | 1,174.90 | 1,156.10 | 1,167.10 | 1,167.10 | 0.66% | 124,129 |
| Jun 23, 2026 | 1,159.00 | 1,174.70 | 1,150.50 | 1,159.40 | 1,159.40 | 0.93% | 164,499 |
| Jun 22, 2026 | 1,145.00 | 1,224.00 | 1,137.40 | 1,148.70 | 1,148.70 | 1.00% | 1,249,922 |
| Jun 19, 2026 | 1,132.40 | 1,156.00 | 1,121.00 | 1,137.30 | 1,137.30 | 0.43% | 158,299 |
| Jun 18, 2026 | 1,110.00 | 1,140.20 | 1,102.10 | 1,132.40 | 1,132.40 | 1.60% | 195,406 |
| Jun 17, 2026 | 1,121.10 | 1,128.30 | 1,104.10 | 1,114.60 | 1,114.60 | -0.57% | 264,588 |
| Jun 16, 2026 | 1,133.40 | 1,150.20 | 1,109.70 | 1,121.00 | 1,121.00 | -1.09% | 194,547 |
| Jun 15, 2026 | 1,140.00 | 1,149.30 | 1,124.50 | 1,133.40 | 1,133.40 | 0.36% | 240,330 |
| Jun 12, 2026 | 1,149.00 | 1,153.50 | 1,120.00 | 1,129.30 | 1,129.30 | -0.34% | 409,213 |
| Jun 11, 2026 | 1,185.10 | 1,190.20 | 1,122.20 | 1,133.10 | 1,133.10 | -5.05% | 709,130 |
| Jun 10, 2026 | 1,151.90 | 1,236.20 | 1,151.90 | 1,193.40 | 1,193.40 | 3.86% | 2,727,692 |
| Jun 9, 2026 | 1,173.00 | 1,190.60 | 1,137.50 | 1,149.10 | 1,149.10 | -2.04% | 798,485 |
| Jun 8, 2026 | 1,070.00 | 1,219.90 | 1,061.20 | 1,173.00 | 1,173.00 | 8.70% | 6,371,979 |
| Jun 5, 2026 | 1,069.00 | 1,085.00 | 1,065.30 | 1,079.10 | 1,079.10 | 1.07% | 147,309 |
| Jun 4, 2026 | 1,077.20 | 1,079.00 | 1,060.30 | 1,067.70 | 1,067.70 | -0.97% | 96,070 |
| Jun 3, 2026 | 1,072.00 | 1,088.90 | 1,062.20 | 1,078.20 | 1,078.20 | 0.72% | 148,436 |
| Jun 2, 2026 | 1,064.80 | 1,084.00 | 1,045.00 | 1,070.50 | 1,070.50 | 0.54% | 212,382 |