Skip to main content
CCL Products (India) Limited (BOM:519600)
India flag India · Delayed Price · Currency is INR
1,103.05
-17.95 (-1.60%)
At close: Apr 28, 2026

CCL Products (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,121.001,129.501,100.701,103.051,103.05-1.60%6,826
Apr 27, 20261,099.951,127.201,095.751,121.001,121.002.09%10,982
Apr 24, 20261,070.051,114.951,070.051,098.051,098.050.58%120,281
Apr 23, 20261,115.001,122.951,088.601,091.701,091.70-2.63%10,575
Apr 22, 20261,124.351,145.001,106.251,121.201,121.200.73%15,206
Apr 21, 20261,079.251,128.901,079.251,113.051,113.052.50%28,991
Apr 20, 20261,119.501,119.501,067.601,085.951,085.95-0.24%6,071
Apr 17, 20261,084.401,097.801,075.451,088.601,088.601.65%14,782
Apr 16, 20261,090.251,097.651,066.201,070.951,070.95-0.78%8,425
Apr 15, 20261,130.651,130.651,057.401,079.351,079.35-1.43%12,586
Apr 13, 20261,060.051,102.401,047.051,095.051,095.051.55%27,317
Apr 10, 20261,081.501,084.701,057.101,078.351,078.350.20%31,815
Apr 9, 20261,094.201,107.701,070.201,076.151,076.15-4.20%81,555
Apr 8, 20261,197.201,197.201,113.651,123.351,123.35-1.96%16,314
Apr 7, 20261,111.001,159.201,100.001,145.801,145.803.00%21,008
Apr 6, 20261,097.801,125.001,076.651,112.451,112.451.71%80,615
Apr 2, 20261,077.201,100.001,032.101,093.701,093.701.10%8,710
Apr 1, 20261,042.551,085.651,042.551,081.751,081.754.18%9,308
Mar 30, 20261,046.401,055.851,024.801,038.301,038.30-1.79%84,702
Mar 27, 20261,045.551,081.451,045.551,057.201,057.20-2.02%16,321
Mar 25, 20261,083.451,097.551,071.001,079.001,079.00-0.22%21,228
Mar 24, 20261,098.051,098.051,054.901,081.351,081.351.31%13,216
Mar 23, 20261,035.351,076.801,035.351,067.401,067.40-1.99%24,015
Mar 20, 20261,035.001,104.001,035.001,089.051,089.055.31%25,080
Mar 19, 20261,040.401,060.001,027.701,034.151,034.15-1.30%63,054
Mar 18, 20261,030.451,051.501,030.451,047.801,047.800.80%5,929
Mar 17, 20261,054.801,054.801,026.001,039.501,039.50-0.08%2,626
Mar 16, 20261,022.601,057.001,022.601,040.351,040.351.55%43,761
Mar 13, 20261,059.601,065.701,018.251,024.501,024.50-3.23%165,275
Mar 12, 20261,034.001,066.151,000.001,058.751,058.751.47%17,115
Mar 11, 20261,044.101,058.201,034.601,043.401,043.40-0.06%5,060
Mar 10, 20261,030.851,057.951,030.851,044.051,044.051.80%5,549
Mar 9, 20261,007.001,037.50991.001,025.601,025.601.79%9,640
Mar 6, 20261,032.001,036.90990.901,007.551,007.55-2.17%10,932
Mar 5, 20261,000.751,032.001,000.751,029.851,029.852.10%3,089
Mar 4, 2026980.601,024.50980.601,008.701,008.70-0.83%12,514
Mar 2, 2026950.651,019.75950.651,017.101,017.100.56%12,297
Feb 27, 20261,048.951,048.951,006.251,011.401,011.40-2.19%14,538
Feb 26, 20261,041.451,051.201,027.501,034.001,034.00-0.23%8,372
Feb 25, 20261,062.001,062.001,027.201,036.401,036.40-2.37%11,543
Feb 24, 20261,046.351,065.751,023.051,061.601,061.602.83%48,237
Feb 23, 2026999.001,074.30999.001,032.401,032.403.88%97,254
Feb 20, 2026991.45999.25989.00993.85993.850.24%4,933
Feb 19, 2026992.451,001.95982.50991.45991.45-1.06%48,309
Feb 18, 20261,008.201,010.95991.601,002.051,002.05-0.54%4,995
Feb 17, 20261,033.651,046.75997.351,007.501,007.50-1.89%14,584
Feb 16, 2026989.651,040.95989.651,026.901,026.902.80%35,382
Feb 13, 2026970.151,018.40968.70998.90998.900.68%7,598
Feb 12, 20261,008.351,008.35977.40992.15992.15-2.15%4,629
Feb 11, 20261,040.601,040.60993.601,013.901,013.90-1.60%7,023
Feb 10, 20261,021.701,048.001,021.701,030.401,030.400.88%12,423
Feb 9, 20261,000.151,034.601,000.151,021.451,018.703.17%13,731
Feb 6, 2026988.90992.05968.70990.05987.380.14%9,040
Feb 5, 20261,040.101,059.45981.35988.70986.04-1.31%58,962
Feb 4, 2026959.251,023.70959.251,001.80999.102.06%28,423
Feb 3, 2026980.85986.80949.25981.60978.961.00%16,901
Feb 2, 2026930.55984.40930.55971.90969.28-0.16%42,994
Feb 1, 2026971.10976.90940.45973.50970.880.49%2,445
Jan 30, 2026929.05972.00928.70968.75966.143.95%9,071
Jan 29, 2026930.00945.00919.70931.90929.39-0.06%8,197
Jan 28, 2026956.15964.20930.60932.50929.99-2.75%7,609
Jan 27, 2026925.60965.00910.55958.90956.323.49%21,617
Jan 23, 2026930.15941.50918.00926.55924.06-0.69%8,204
Jan 22, 2026939.00950.20930.00932.95930.44-0.76%2,808
Jan 21, 2026924.80951.00924.80940.10937.57-0.92%8,976
Jan 20, 2026984.30984.30943.10948.85946.30-3.82%19,164
Jan 19, 2026977.85999.00964.80986.50983.841.66%9,686
Jan 16, 2026958.70978.75958.70970.40967.791.23%6,938
Jan 14, 2026970.00975.25956.45958.60956.02-0.94%59,806
Jan 13, 2026939.70977.80936.05967.70965.093.00%11,070
Jan 12, 2026936.10964.35925.95939.55937.02-0.24%9,448
Jan 9, 2026926.00946.60904.05941.80939.261.62%15,816
Jan 8, 2026929.80931.60912.85926.75924.25-0.32%3,015
Jan 7, 2026922.55940.45921.60929.75927.250.63%4,630
Jan 6, 2026935.60942.55915.45923.90921.41-1.01%4,739
Jan 5, 2026914.95937.95905.05933.30930.791.98%6,932
Jan 2, 2026917.40923.15913.00915.15912.690.59%5,052
Jan 1, 2026946.05946.05905.20909.80907.35-3.57%4,772
Dec 31, 2025947.05953.45941.80943.50940.96-0.34%4,196
Dec 30, 2025958.60962.55943.60946.75944.20-1.23%4,223
Dec 29, 2025932.05964.65927.85958.55955.971.78%5,329
Dec 26, 2025954.00954.45935.25941.80939.26-1.38%11,330
Dec 24, 2025965.10969.65951.50954.95952.38-1.05%2,494
Dec 23, 2025980.10990.45940.70965.05962.45-1.53%10,447
Dec 22, 2025969.55986.00969.55980.05977.411.20%2,361
Dec 19, 2025985.40996.70965.00968.40965.79-2.21%9,785
Dec 18, 2025994.50996.15967.10990.25987.58-0.43%10,816
Dec 17, 2025989.851,007.95982.85994.50991.821.58%7,794
Dec 16, 2025985.05989.00975.00979.00976.36-0.92%3,398
Dec 15, 20251,019.951,019.95982.90988.10985.44-3.68%17,610
Dec 12, 2025985.651,029.90966.351,025.801,023.046.01%23,024
Dec 11, 2025970.20971.35957.65967.65965.04-0.26%2,494
Dec 10, 2025974.35976.05962.25970.20967.59-0.51%3,547
Dec 9, 2025940.05977.40926.95975.15972.523.74%5,664
Dec 8, 2025941.75970.00925.40940.00937.47-1.06%15,763
Dec 5, 2025978.05982.30934.50950.10947.54-2.66%15,566
Dec 4, 2025995.00995.00968.15976.10973.47-2.39%13,313
Dec 3, 2025997.151,007.05979.80999.95997.261.15%5,421
Dec 2, 2025984.55993.55958.05988.55985.890.41%19,767
Dec 1, 20251,009.901,014.00980.05984.55981.90-2.51%15,243