Skip to main content
CCL International Limited (BOM:531900)
India flag India · Delayed Price · Currency is INR
22.97
+0.61 (2.73%)
At close: Mar 9, 2026

CCL International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.3422.9922.1622.9722.972.73%565
Mar 6, 202622.1123.9822.1122.3622.36-2.82%1,339
Mar 5, 202622.0024.0022.0023.0123.012.49%1,515
Mar 4, 202622.0023.6922.0022.4522.45-3.57%3,507
Mar 2, 202626.5026.5022.0023.2823.28-9.35%13,250
Feb 27, 202626.0226.5524.2025.6825.68-1.31%2,603
Feb 26, 202629.0029.5225.2226.0226.025.77%56,229
Feb 25, 202621.3124.6020.0024.6024.6020.00%22,103
Feb 24, 202622.3422.3420.1020.5020.50-8.20%17,426
Feb 23, 202622.0224.2422.0222.3322.33-7.27%1,946
Feb 20, 202624.8825.6922.6024.0824.08-3.22%371
Feb 19, 202624.9024.9023.0024.8824.885.92%64
Feb 18, 202625.7525.7522.9923.4923.49-5.24%483
Feb 17, 202624.9524.9524.7924.7924.79-2.63%250
Feb 16, 202622.1025.4922.1025.4625.462.25%270
Feb 13, 202623.8124.9023.8124.9024.904.58%59
Feb 12, 202626.8526.8523.5923.8123.81-3.33%706
Feb 11, 202626.2226.2224.4024.6324.63-6.06%1,315
Feb 10, 202625.9026.3825.8026.2226.225.94%880
Feb 9, 202626.0027.0024.1624.7524.75-4.81%607
Feb 6, 202624.3026.6024.3026.0026.007.00%220
Feb 5, 202625.3027.8924.3024.3024.30-5.89%1,044
Feb 4, 202626.3826.3824.1125.8225.827.36%419
Feb 3, 202625.9226.5024.0524.0524.05-5.35%999
Feb 2, 202623.2526.8823.2525.4125.415.26%992
Feb 1, 202626.4826.4824.1224.1424.14-3.56%894
Jan 30, 202625.8026.9925.0025.0325.03-2.64%462
Jan 29, 202623.7526.3023.1825.7125.718.25%935
Jan 28, 202625.3025.9823.1123.7523.75-4.27%1,012
Jan 27, 202624.8526.7422.9924.8124.811.85%3,068
Jan 23, 202625.8225.8224.1224.3624.36-5.80%544
Jan 22, 202623.2025.9723.0125.8625.864.91%295
Jan 21, 202624.6126.2524.6124.6524.65-5.70%2,048
Jan 20, 202626.5726.9525.5126.1426.14-1.36%3,868
Jan 19, 202629.2029.2026.2026.5026.50-3.92%734
Jan 16, 202626.7227.8826.7227.5827.583.22%2,092
Jan 14, 202630.4030.4026.2126.7226.72-7.51%7,035
Jan 13, 202630.5030.5026.0028.8928.896.80%2,333
Jan 12, 202628.1028.1027.0027.0527.05-4.04%710
Jan 9, 202628.2828.2828.1028.1928.19-0.39%364
Jan 8, 202629.7029.7026.7028.3028.305.99%572
Jan 7, 202628.0028.8024.3026.7026.70-4.64%67
Jan 6, 202630.0030.0028.0028.0028.00-309
Jan 5, 202630.4530.4528.0028.0028.00-5.05%110
Jan 2, 202628.9029.4928.9029.4929.49-57
Jan 1, 202629.0030.0028.0029.4929.491.69%624
Dec 31, 202529.9029.9029.0029.0029.00-2.82%476
Dec 30, 202527.8630.5027.8629.8429.846.57%6,792
Dec 29, 202530.5030.5028.0028.0028.001.82%345
Dec 26, 202532.1532.1527.3027.5027.50-0.72%2,616
Dec 24, 202526.6427.7025.0327.7027.705.00%1,963
Dec 23, 202527.2927.2926.3726.3826.38-633
Dec 22, 202525.9926.4925.0026.3826.381.54%584
Dec 19, 202526.5026.5024.1025.9825.985.52%1,094
Dec 18, 202526.7027.5023.8124.6224.62-8.17%1,554
Dec 17, 202527.9927.9926.8026.8126.810.04%185
Dec 16, 202524.8826.9824.7526.8026.807.72%489
Dec 15, 202524.9025.2423.5024.8824.885.83%1,009
Dec 12, 202526.0026.0023.5023.5123.512.08%1,873
Dec 11, 202525.8025.8023.0223.0323.03-10.91%308
Dec 10, 202525.8525.8525.0025.8525.85-96
Dec 9, 202527.3027.3025.1025.8525.85-5.31%5,117
Dec 8, 202528.9028.9026.8127.3027.30-5.54%2,861
Dec 5, 202528.9028.9028.9028.9028.90-0.31%3
Dec 4, 202529.0029.7628.0028.9928.99-0.28%1,079
Dec 3, 202529.0030.4028.9929.0729.07-698
Dec 2, 202531.2531.2529.0729.0729.07-4.50%399
Dec 1, 202530.6931.8929.6630.4430.440.13%984
Nov 28, 202529.5234.0029.5230.4030.402.98%8,727
Nov 27, 202528.1029.5228.1029.5229.52-1.07%2,943
Nov 26, 202529.9929.9929.5029.8429.841.50%48
Nov 25, 202529.9930.4928.0029.4029.401.80%3,241
Nov 24, 202528.8828.8828.0028.8828.882.01%387
Nov 21, 202529.4029.8528.0028.3128.31-2.01%715
Nov 20, 202529.4929.4927.5028.8928.89-2.03%1,939
Nov 19, 202530.8930.8928.3729.4929.49-3.25%2,816
Nov 18, 202530.9030.9029.7130.4830.48-1.30%274
Nov 17, 202530.9230.9230.0130.8830.88-0.13%551
Nov 14, 202530.9930.9929.6130.9230.923.55%152
Nov 13, 202530.0031.0029.5029.8629.86-0.67%5,007
Nov 12, 202530.2831.0030.0530.0630.06-2.72%690
Nov 11, 202530.2131.0029.5130.9030.902.28%1,009
Nov 10, 202530.8930.8929.3630.2130.212.41%1,243
Nov 7, 202531.5032.7028.1629.5029.50-3.44%10,211
Nov 6, 202531.9831.9930.3230.5530.55-2.05%241
Nov 4, 202531.8531.8529.7031.1931.192.50%2,103
Nov 3, 202531.9031.9030.0730.4330.43-3.61%1,234
Oct 31, 202531.0031.9529.6131.5731.574.81%4,174
Oct 30, 202529.9932.7029.6130.1230.123.93%1,635
Oct 29, 202530.3831.2028.7028.9828.98-6.52%957
Oct 28, 202531.0031.0031.0031.0031.00-80
Oct 27, 202532.6832.6829.2931.0031.001.51%916
Oct 24, 202532.7032.7029.0730.5430.54-0.03%3,714
Oct 23, 202532.4932.4929.8130.5530.55-1.99%3,032
Oct 21, 202531.9831.9830.5031.1731.174.91%304
Oct 20, 202531.9032.7028.0029.7129.711.54%3,543
Oct 17, 202531.5531.9029.0729.2629.26-7.26%2,602
Oct 16, 202535.7635.7629.8531.5531.555.87%8,582
Oct 15, 202528.8029.9928.8029.8029.801.50%1,579
Oct 14, 202531.3432.9928.0029.3629.36-6.32%41,928