CCL Products (India) Limited (NSE:CCL)
India · Delayed Price · Currency is INR 965.20
+0.80 (0.08%)
Nov 5, 2026, 3:29 PM IST
NSE:CCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 970.00 | 985.00 | 960.00 | 965.20 | 965.20 | 0.08% | 113,496 |
| Nov 4, 2026 | 943.40 | 966.20 | 938.80 | 964.40 | 964.40 | 2.42% | 89,073 |
| Nov 3, 2026 | 932.05 | 952.00 | 931.15 | 941.65 | 941.65 | 1.03% | 78,364 |
| Nov 2, 2026 | 932.00 | 945.50 | 913.00 | 932.05 | 932.05 | 0.01% | 109,412 |
| Oct 30, 2026 | 942.00 | 942.20 | 922.10 | 932.00 | 932.00 | -1.51% | 354,209 |
| Oct 29, 2026 | 938.50 | 960.00 | 919.00 | 946.30 | 946.30 | 0.83% | 183,587 |
| Oct 28, 2026 | 909.30 | 944.00 | 894.50 | 938.50 | 938.50 | 3.21% | 169,028 |
| Oct 27, 2026 | 900.00 | 915.00 | 891.20 | 909.30 | 909.30 | 0.68% | 281,942 |
| Oct 26, 2026 | 905.80 | 909.80 | 890.10 | 903.20 | 903.20 | -0.47% | 146,477 |
| Oct 23, 2026 | 924.70 | 924.70 | 885.70 | 907.50 | 907.50 | -2.19% | 193,138 |
| Oct 22, 2026 | 948.70 | 948.80 | 915.10 | 927.80 | 927.80 | -2.52% | 182,473 |
| Oct 21, 2026 | 976.90 | 981.30 | 933.90 | 951.80 | 951.80 | -3.55% | 295,860 |
| Oct 19, 2026 | 1,020.00 | 1,022.50 | 975.00 | 986.80 | 986.80 | -2.13% | 249,871 |
| Oct 16, 2026 | 1,042.10 | 1,050.00 | 985.00 | 1,008.30 | 1,008.30 | -7.10% | 1,416,942 |
| Oct 15, 2026 | 1,104.00 | 1,106.50 | 1,073.50 | 1,085.40 | 1,085.40 | -1.38% | 137,667 |
| Oct 14, 2026 | 1,065.70 | 1,104.30 | 1,063.50 | 1,100.60 | 1,100.60 | 2.79% | 153,068 |
| Oct 13, 2026 | 1,059.50 | 1,073.60 | 1,046.50 | 1,070.70 | 1,070.70 | 1.93% | 49,836 |
| Oct 12, 2026 | 1,057.30 | 1,068.20 | 1,042.50 | 1,050.40 | 1,050.40 | -0.10% | 88,708 |
| Oct 9, 2026 | 1,050.90 | 1,061.50 | 1,046.50 | 1,051.50 | 1,051.50 | 0.09% | 70,120 |
| Oct 8, 2026 | 1,050.60 | 1,059.70 | 1,041.90 | 1,050.60 | 1,050.60 | -0.16% | 55,123 |
| Oct 7, 2026 | 1,049.30 | 1,064.80 | 1,041.90 | 1,052.30 | 1,052.30 | -0.25% | 88,140 |
| Oct 6, 2026 | 1,048.60 | 1,071.00 | 1,026.60 | 1,054.90 | 1,054.90 | 0.29% | 155,651 |
| Oct 5, 2026 | 1,056.60 | 1,057.60 | 1,033.10 | 1,051.90 | 1,051.90 | -0.44% | 179,191 |
| Oct 1, 2026 | 1,013.10 | 1,070.00 | 996.60 | 1,056.60 | 1,056.60 | 3.64% | 405,128 |
| Sep 30, 2026 | 1,002.00 | 1,031.00 | 991.40 | 1,019.50 | 1,019.50 | 1.32% | 146,634 |
| Sep 29, 2026 | 1,030.00 | 1,036.30 | 1,000.00 | 1,006.20 | 1,006.20 | -2.46% | 125,455 |
| Sep 28, 2026 | 1,038.00 | 1,045.00 | 1,025.70 | 1,031.60 | 1,031.60 | -1.23% | 79,845 |
| Sep 25, 2026 | 1,037.00 | 1,053.00 | 1,027.50 | 1,044.40 | 1,044.40 | 0.47% | 268,782 |
| Sep 24, 2026 | 1,045.00 | 1,050.10 | 1,029.80 | 1,039.50 | 1,039.50 | -0.35% | 114,687 |
| Sep 23, 2026 | 1,047.10 | 1,053.90 | 1,028.70 | 1,043.20 | 1,043.20 | -0.65% | 235,839 |
| Sep 22, 2026 | 1,073.00 | 1,074.50 | 1,044.10 | 1,050.00 | 1,050.00 | -1.96% | 156,624 |
| Sep 21, 2026 | 1,060.00 | 1,079.50 | 1,055.00 | 1,071.00 | 1,071.00 | 0.51% | 135,661 |
| Sep 18, 2026 | 1,065.70 | 1,076.30 | 1,058.20 | 1,065.60 | 1,065.60 | 0.31% | 92,827 |
| Sep 17, 2026 | 1,060.00 | 1,070.30 | 1,052.00 | 1,062.30 | 1,062.30 | -0.30% | 112,984 |
| Sep 16, 2026 | 1,056.20 | 1,080.70 | 1,043.60 | 1,065.50 | 1,065.50 | 0.43% | 103,629 |
| Sep 15, 2026 | 1,076.00 | 1,086.00 | 1,056.00 | 1,060.90 | 1,060.90 | -1.86% | 118,848 |
| Sep 11, 2026 | 1,086.00 | 1,089.00 | 1,059.10 | 1,081.00 | 1,081.00 | -1.44% | 152,869 |
| Sep 10, 2026 | 1,104.70 | 1,104.70 | 1,088.00 | 1,096.80 | 1,096.80 | -0.72% | 86,618 |
| Sep 9, 2026 | 1,130.00 | 1,130.00 | 1,094.10 | 1,104.70 | 1,104.70 | -2.29% | 136,573 |
| Sep 8, 2026 | 1,097.00 | 1,137.00 | 1,086.50 | 1,130.60 | 1,130.60 | 3.03% | 160,147 |
| Sep 7, 2026 | 1,103.80 | 1,109.90 | 1,085.00 | 1,097.40 | 1,097.40 | -0.80% | 151,259 |
| Sep 4, 2026 | 1,107.30 | 1,114.90 | 1,079.70 | 1,106.20 | 1,106.20 | -0.10% | 193,825 |
| Sep 3, 2026 | 1,091.60 | 1,119.50 | 1,089.70 | 1,107.30 | 1,107.30 | 1.95% | 164,624 |
| Sep 2, 2026 | 1,096.60 | 1,106.60 | 1,074.50 | 1,086.10 | 1,086.10 | -1.27% | 145,991 |
| Sep 1, 2026 | 1,084.10 | 1,106.40 | 1,075.60 | 1,100.10 | 1,100.10 | 2.16% | 99,628 |
| Aug 31, 2026 | 1,116.20 | 1,125.00 | 1,066.70 | 1,079.80 | 1,076.80 | -3.86% | 258,424 |
| Aug 28, 2026 | 1,111.50 | 1,126.90 | 1,101.70 | 1,123.10 | 1,119.98 | 1.04% | 131,036 |
| Aug 27, 2026 | 1,095.20 | 1,115.00 | 1,090.40 | 1,111.50 | 1,108.41 | 1.49% | 177,598 |
| Aug 26, 2026 | 1,100.00 | 1,104.00 | 1,089.00 | 1,095.20 | 1,092.16 | -0.35% | 80,420 |
| Aug 25, 2026 | 1,085.00 | 1,104.70 | 1,078.50 | 1,099.00 | 1,095.95 | 1.59% | 167,716 |