CCL Products (India) Limited (NSE:CCL)
India · Delayed Price · Currency is INR 1,079.80
-43.30 (-3.86%)
Aug 31, 2026, 3:29 PM IST
NSE:CCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1,229.50 | 1,240.00 | 1,211.40 | 1,223.00 | 1,219.60 | -0.53% | 145,875 |
| Jul 14, 2026 | 1,229.70 | 1,240.00 | 1,218.80 | 1,229.50 | 1,226.08 | -0.02% | 192,786 |
| Jul 13, 2026 | 1,204.90 | 1,242.20 | 1,190.20 | 1,229.70 | 1,226.28 | 1.29% | 234,225 |
| Jul 10, 2026 | 1,222.00 | 1,222.00 | 1,197.00 | 1,214.00 | 1,210.63 | 0.40% | 192,140 |
| Jul 9, 2026 | 1,182.00 | 1,223.90 | 1,182.00 | 1,209.20 | 1,205.84 | 2.37% | 355,163 |
| Jul 8, 2026 | 1,175.00 | 1,201.10 | 1,167.00 | 1,181.20 | 1,177.92 | -0.92% | 129,356 |
| Jul 7, 2026 | 1,213.90 | 1,228.70 | 1,183.00 | 1,192.20 | 1,188.89 | -0.63% | 452,432 |
| Jul 6, 2026 | 1,177.00 | 1,209.60 | 1,174.60 | 1,199.70 | 1,196.37 | 2.28% | 188,949 |
| Jul 3, 2026 | 1,186.40 | 1,186.40 | 1,162.30 | 1,173.00 | 1,169.74 | -1.13% | 107,906 |
| Jul 2, 2026 | 1,192.50 | 1,197.90 | 1,172.00 | 1,186.40 | 1,183.10 | 0.29% | 101,388 |
| Jul 1, 2026 | 1,189.00 | 1,223.80 | 1,170.10 | 1,183.00 | 1,179.71 | 0.15% | 306,597 |
| Jun 30, 2026 | 1,159.60 | 1,192.00 | 1,159.60 | 1,181.20 | 1,177.92 | 1.41% | 115,786 |
| Jun 29, 2026 | 1,161.10 | 1,196.40 | 1,156.00 | 1,164.80 | 1,161.56 | 0.14% | 236,752 |
| Jun 25, 2026 | 1,169.00 | 1,175.20 | 1,159.40 | 1,163.20 | 1,159.97 | -0.33% | 135,796 |
| Jun 24, 2026 | 1,161.90 | 1,174.90 | 1,156.10 | 1,167.10 | 1,163.86 | 0.66% | 124,129 |
| Jun 23, 2026 | 1,159.00 | 1,174.70 | 1,150.50 | 1,159.40 | 1,156.18 | 0.93% | 164,499 |
| Jun 22, 2026 | 1,145.00 | 1,224.00 | 1,137.40 | 1,148.70 | 1,145.51 | 1.00% | 1,249,922 |