CCL Products (India) Limited (NSE:CCL)
India · Delayed Price · Currency is INR 1,122.00
+10.20 (0.92%)
May 15, 2026, 3:29 PM IST
NSE:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,111.50 | 1,130.30 | 1,104.30 | 1,116.30 | 1,116.30 | 0.40% | 150,891 |
| May 14, 2026 | 1,135.00 | 1,135.00 | 1,104.00 | 1,111.80 | 1,111.80 | -1.11% | 125,172 |
| May 13, 2026 | 1,094.50 | 1,144.00 | 1,094.50 | 1,124.30 | 1,124.30 | 2.71% | 260,584 |
| May 12, 2026 | 1,099.20 | 1,135.00 | 1,089.00 | 1,094.60 | 1,094.60 | -0.42% | 258,630 |
| May 11, 2026 | 1,113.10 | 1,114.70 | 1,044.00 | 1,099.20 | 1,099.20 | -2.13% | 575,816 |
| May 8, 2026 | 1,200.00 | 1,200.00 | 1,111.20 | 1,123.10 | 1,123.10 | -7.01% | 1,093,185 |
| May 7, 2026 | 1,182.00 | 1,217.50 | 1,180.30 | 1,207.80 | 1,207.80 | 2.50% | 339,545 |
| May 6, 2026 | 1,180.20 | 1,192.00 | 1,163.40 | 1,178.30 | 1,178.30 | 0.15% | 244,205 |
| May 5, 2026 | 1,180.00 | 1,198.00 | 1,157.20 | 1,176.50 | 1,176.50 | 0.53% | 283,297 |
| May 4, 2026 | 1,134.40 | 1,184.00 | 1,133.00 | 1,170.30 | 1,170.30 | 3.10% | 377,273 |
| Apr 30, 2026 | 1,125.10 | 1,150.00 | 1,116.20 | 1,135.10 | 1,135.10 | 0.89% | 222,681 |
| Apr 29, 2026 | 1,105.00 | 1,147.00 | 1,104.90 | 1,125.10 | 1,125.10 | 1.99% | 295,314 |
| Apr 28, 2026 | 1,122.00 | 1,129.20 | 1,101.10 | 1,103.20 | 1,103.20 | -1.61% | 101,153 |
| Apr 27, 2026 | 1,098.10 | 1,127.80 | 1,094.00 | 1,121.20 | 1,121.20 | 2.04% | 290,579 |
| Apr 24, 2026 | 1,079.00 | 1,116.20 | 1,078.00 | 1,098.80 | 1,098.80 | 0.67% | 356,669 |
| Apr 23, 2026 | 1,115.00 | 1,123.90 | 1,088.00 | 1,091.50 | 1,091.50 | -2.68% | 164,132 |
| Apr 22, 2026 | 1,116.00 | 1,146.50 | 1,106.20 | 1,121.60 | 1,121.60 | 0.76% | 265,948 |
| Apr 21, 2026 | 1,089.40 | 1,129.90 | 1,089.40 | 1,113.10 | 1,113.10 | 2.50% | 347,280 |
| Apr 20, 2026 | 1,087.80 | 1,105.00 | 1,066.90 | 1,085.90 | 1,085.90 | -0.32% | 254,386 |
| Apr 17, 2026 | 1,077.40 | 1,097.40 | 1,075.60 | 1,089.40 | 1,089.40 | 1.76% | 128,752 |
| Apr 16, 2026 | 1,089.00 | 1,096.90 | 1,067.00 | 1,070.60 | 1,070.60 | -0.96% | 299,499 |
| Apr 15, 2026 | 1,114.90 | 1,122.50 | 1,057.40 | 1,081.00 | 1,081.00 | -1.31% | 358,568 |
| Apr 13, 2026 | 1,070.00 | 1,103.80 | 1,047.60 | 1,095.30 | 1,095.30 | 1.58% | 212,043 |
| Apr 10, 2026 | 1,085.00 | 1,087.00 | 1,057.40 | 1,078.30 | 1,078.30 | 0.22% | 208,309 |
| Apr 9, 2026 | 1,104.50 | 1,106.80 | 1,070.00 | 1,075.90 | 1,075.90 | -4.21% | 553,320 |
| Apr 8, 2026 | 1,170.00 | 1,183.10 | 1,112.10 | 1,123.20 | 1,123.20 | -2.00% | 474,198 |
| Apr 7, 2026 | 1,111.50 | 1,159.70 | 1,093.80 | 1,146.10 | 1,146.10 | 2.61% | 851,798 |
| Apr 6, 2026 | 1,089.30 | 1,125.00 | 1,076.90 | 1,116.90 | 1,116.90 | 2.19% | 450,626 |
| Apr 2, 2026 | 1,075.00 | 1,100.00 | 1,032.10 | 1,093.00 | 1,093.00 | 0.99% | 152,013 |
| Apr 1, 2026 | 1,054.10 | 1,087.90 | 1,046.80 | 1,082.30 | 1,082.30 | 3.95% | 258,798 |
| Mar 30, 2026 | 1,048.40 | 1,058.30 | 1,024.30 | 1,041.20 | 1,041.20 | -1.65% | 283,411 |
| Mar 27, 2026 | 1,078.90 | 1,081.30 | 1,050.00 | 1,058.70 | 1,058.70 | -1.75% | 139,784 |
| Mar 25, 2026 | 1,075.80 | 1,108.80 | 1,071.00 | 1,077.60 | 1,077.60 | -0.30% | 258,757 |
| Mar 24, 2026 | 1,076.00 | 1,095.30 | 1,054.30 | 1,080.80 | 1,080.80 | 1.21% | 254,284 |
| Mar 23, 2026 | 1,082.20 | 1,082.20 | 1,042.20 | 1,067.90 | 1,067.90 | -1.81% | 270,231 |
| Mar 20, 2026 | 1,049.30 | 1,105.00 | 1,044.90 | 1,087.60 | 1,087.60 | 5.15% | 912,155 |
| Mar 19, 2026 | 1,040.40 | 1,060.00 | 1,029.60 | 1,034.30 | 1,034.30 | -1.12% | 134,865 |
| Mar 18, 2026 | 1,044.00 | 1,052.00 | 1,040.00 | 1,046.00 | 1,046.00 | 0.69% | 193,257 |
| Mar 17, 2026 | 1,044.80 | 1,053.60 | 1,025.70 | 1,038.80 | 1,038.80 | -0.43% | 145,422 |
| Mar 16, 2026 | 1,028.00 | 1,057.40 | 1,024.40 | 1,043.30 | 1,043.30 | 2.02% | 386,761 |
| Mar 13, 2026 | 1,065.50 | 1,066.10 | 1,016.60 | 1,022.60 | 1,022.60 | -3.58% | 189,915 |
| Mar 12, 2026 | 1,030.00 | 1,066.50 | 1,027.20 | 1,060.60 | 1,060.60 | 1.73% | 220,761 |
| Mar 11, 2026 | 1,045.70 | 1,058.00 | 1,031.20 | 1,042.60 | 1,042.60 | -0.30% | 223,360 |
| Mar 10, 2026 | 1,035.00 | 1,059.00 | 1,033.50 | 1,045.70 | 1,045.70 | 1.39% | 702,932 |
| Mar 9, 2026 | 985.00 | 1,037.00 | 985.00 | 1,031.40 | 1,031.40 | 1.54% | 258,508 |
| Mar 6, 2026 | 1,035.00 | 1,040.00 | 995.40 | 1,015.80 | 1,015.80 | -1.29% | 189,424 |
| Mar 5, 2026 | 1,013.60 | 1,033.90 | 1,013.60 | 1,029.10 | 1,029.10 | 1.98% | 110,698 |
| Mar 4, 2026 | 987.30 | 1,025.00 | 987.30 | 1,009.10 | 1,009.10 | -0.78% | 163,866 |
| Mar 2, 2026 | 969.40 | 1,020.00 | 964.00 | 1,017.00 | 1,017.00 | 0.20% | 215,887 |
| Feb 27, 2026 | 1,037.00 | 1,037.00 | 1,006.05 | 1,014.95 | 1,014.95 | -1.82% | 149,271 |