CCL Products (India) Limited (NSE:CCL)
India · Delayed Price · Currency is INR 1,036.60
-6.60 (-0.63%)
Sep 24, 2026, 11:10 AM IST
NSE:CCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,045.00 | 1,050.10 | 1,029.80 | 1,035.90 | - | -0.70% | 29,330 |
| 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 |
| Aug 24, 2026 | 1,083.00 | 1,097.00 | 1,076.60 | 1,081.80 | 1,078.79 | -0.05% | 275,284 |
| Aug 21, 2026 | 1,114.00 | 1,118.60 | 1,075.10 | 1,082.30 | 1,079.29 | -2.71% | 380,789 |
| Aug 20, 2026 | 1,133.00 | 1,140.30 | 1,108.30 | 1,112.40 | 1,109.31 | -1.08% | 124,510 |
| Aug 19, 2026 | 1,140.40 | 1,140.40 | 1,119.00 | 1,124.60 | 1,121.48 | -0.66% | 104,901 |
| Aug 18, 2026 | 1,134.00 | 1,142.90 | 1,130.10 | 1,132.10 | 1,128.95 | 0.15% | 78,918 |
| Aug 17, 2026 | 1,144.40 | 1,144.40 | 1,127.00 | 1,130.40 | 1,127.26 | -0.26% | 79,020 |
| Aug 14, 2026 | 1,143.00 | 1,143.80 | 1,130.10 | 1,133.40 | 1,130.25 | -0.84% | 50,093 |
| Aug 13, 2026 | 1,132.00 | 1,148.40 | 1,129.00 | 1,143.00 | 1,139.82 | 0.66% | 64,659 |
| Aug 12, 2026 | 1,123.90 | 1,140.00 | 1,122.00 | 1,135.50 | 1,132.35 | 1.06% | 93,753 |
| Aug 11, 2026 | 1,123.00 | 1,149.90 | 1,116.20 | 1,123.60 | 1,120.48 | 0.08% | 231,813 |
| Aug 10, 2026 | 1,128.00 | 1,139.80 | 1,119.80 | 1,122.70 | 1,119.58 | -0.65% | 112,630 |
| Aug 7, 2026 | 1,124.70 | 1,139.80 | 1,124.70 | 1,130.00 | 1,126.86 | -0.11% | 93,640 |
| Aug 6, 2026 | 1,129.00 | 1,140.00 | 1,118.00 | 1,131.20 | 1,128.06 | -0.68% | 177,800 |
| Aug 5, 2026 | 1,133.10 | 1,151.80 | 1,119.50 | 1,138.90 | 1,135.74 | 1.51% | 200,405 |
| Aug 4, 2026 | 1,136.00 | 1,142.40 | 1,106.00 | 1,122.00 | 1,118.88 | -2.64% | 308,954 |
| Aug 3, 2026 | 1,156.50 | 1,197.10 | 1,136.10 | 1,152.40 | 1,149.20 | -0.25% | 182,159 |
| Jul 31, 2026 | 1,175.20 | 1,183.50 | 1,145.00 | 1,155.30 | 1,152.09 | -1.59% | 197,422 |
| Jul 30, 2026 | 1,190.70 | 1,203.30 | 1,171.00 | 1,174.00 | 1,170.74 | -2.05% | 181,470 |
| Jul 29, 2026 | 1,205.00 | 1,213.90 | 1,195.00 | 1,198.60 | 1,195.27 | 0.88% | 235,994 |
| Jul 28, 2026 | 1,184.00 | 1,215.00 | 1,164.20 | 1,188.20 | 1,184.90 | 1.18% | 534,436 |
| Jul 27, 2026 | 1,184.00 | 1,202.60 | 1,168.20 | 1,174.40 | 1,171.14 | -0.78% | 138,419 |
| Jul 24, 2026 | 1,180.00 | 1,199.50 | 1,165.50 | 1,183.60 | 1,180.31 | -0.14% | 55,391 |
| Jul 23, 2026 | 1,205.00 | 1,205.00 | 1,178.60 | 1,185.30 | 1,182.01 | -1.49% | 65,467 |
| Jul 22, 2026 | 1,204.30 | 1,213.70 | 1,196.10 | 1,203.20 | 1,199.86 | -0.17% | 81,454 |
| Jul 21, 2026 | 1,200.90 | 1,209.90 | 1,190.70 | 1,205.20 | 1,201.85 | 0.34% | 52,639 |
| Jul 20, 2026 | 1,184.30 | 1,209.60 | 1,183.60 | 1,201.10 | 1,197.76 | 0.81% | 111,798 |
| Jul 17, 2026 | 1,196.00 | 1,205.10 | 1,177.80 | 1,191.40 | 1,188.09 | -0.38% | 128,781 |
| Jul 16, 2026 | 1,224.20 | 1,227.30 | 1,179.60 | 1,195.90 | 1,192.58 | -2.22% | 230,131 |