Skip to main content
Consolidated Construction Consortium Limited (NSE:CCCL)
India flag India · Delayed Price · Currency is INR
15.32
+0.40 (2.68%)
Mar 9, 2026, 3:29 PM IST

NSE:CCCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.7015.7014.8014.9214.92-2.67%392,518
Mar 5, 202615.9916.4915.1215.3315.33-1.60%300,356
Mar 4, 202614.2615.9814.2615.5815.582.57%488,691
Mar 2, 202615.9017.5814.6715.1915.19-5.00%1,524,724
Feb 27, 202615.8016.4015.3715.9915.991.14%210,184
Feb 26, 202615.9416.4715.5115.8115.81-0.82%194,962
Feb 25, 202616.6716.7915.7315.9415.94-1.67%222,980
Feb 24, 202616.4316.5016.1116.2116.21-1.40%239,095
Feb 23, 202617.6317.6616.4016.4416.44-6.75%470,509
Feb 20, 202617.5518.0016.9917.6317.632.32%295,421
Feb 19, 202617.7417.7416.8417.2317.23-1.54%228,224
Feb 18, 202617.0517.8717.0517.5017.501.57%220,425
Feb 17, 202616.9917.4516.5817.2317.233.92%264,091
Feb 16, 202617.2917.4016.1916.5816.58-2.36%439,276
Feb 13, 202617.3017.6516.9016.9816.98-2.58%289,429
Feb 12, 202618.2918.5417.2117.4317.43-4.23%457,473
Feb 11, 202618.7518.7517.7018.2018.20-1.36%194,349
Feb 10, 202618.7018.7018.3318.4518.45-1.49%123,645
Feb 9, 202619.4819.8018.3118.7318.730.86%268,668
Feb 6, 202618.6718.9018.1018.5718.57-2.26%157,942
Feb 5, 202619.8719.8718.6119.0019.00-2.21%247,428
Feb 4, 202619.0019.4718.0119.4319.434.74%487,148
Feb 3, 202618.5518.5517.8518.5518.554.98%850,946
Feb 2, 202617.6717.6717.6717.6717.674.99%150,797
Feb 1, 202616.8316.8316.8316.8316.834.99%187,251
Jan 30, 202615.2016.0615.0316.0316.034.77%475,112
Jan 29, 202615.9016.2415.1715.3015.30-3.35%336,768
Jan 28, 202615.8416.0915.5115.8315.830.19%148,166
Jan 27, 202616.4816.4815.4115.8015.80-2.47%411,672
Jan 23, 202616.1516.5016.0016.2016.200.06%134,319
Jan 22, 202616.0116.4016.0116.1916.191.12%87,629
Jan 21, 202616.5016.9815.9016.0116.01-4.30%456,077
Jan 20, 202617.1517.4016.6416.7316.73-4.45%292,594
Jan 19, 202617.2717.7416.6717.5117.510.98%162,325
Jan 16, 202616.5517.3516.4517.3417.344.90%290,765
Jan 14, 202617.2517.3716.4116.5316.53-3.62%253,919
Jan 13, 202617.3418.2016.8217.1517.15-1.49%155,515
Jan 12, 202616.2517.4116.0217.4117.414.94%349,307
Jan 9, 202617.1917.8916.3716.5916.59-3.71%522,724
Jan 8, 202617.8918.5017.2017.2317.23-4.75%976,003
Jan 7, 202618.3818.5017.6318.0918.090.17%197,174
Jan 6, 202618.6018.8017.9018.0618.06-1.95%110,590
Jan 5, 202618.1019.0017.6018.4218.421.77%247,676
Jan 2, 202617.3018.3617.3018.1018.103.49%280,099
Jan 1, 202617.6517.7517.2817.4917.49-0.57%153,663
Dec 31, 202517.4917.8817.2817.5917.590.57%113,607
Dec 30, 202517.7918.0017.2717.4917.49-1.69%212,696
Dec 29, 202518.1018.3417.5017.7917.79-1.39%327,091
Dec 26, 202518.3619.0017.9118.0418.04-1.74%313,111
Dec 24, 202518.0118.7017.9018.3618.360.88%248,503
Dec 23, 202518.7318.8417.9018.2018.20-2.83%365,807
Dec 22, 202518.6019.4018.2218.7318.73-1.68%232,427
Dec 19, 202519.6320.6018.6819.0519.05-2.95%287,287
Dec 18, 202518.8519.6418.7019.6319.634.92%257,939
Dec 17, 202518.5018.9618.2618.7118.71-2.09%262,543
Dec 16, 202519.8419.8418.5019.1119.111.11%565,634
Dec 15, 202518.6818.9018.5018.9018.905.00%178,631
Dec 12, 202517.6518.1017.6018.0018.003.39%110,165
Dec 11, 202517.8917.8916.8617.4117.41-1.36%166,488
Dec 10, 202517.9217.9217.3217.6517.65-0.23%132,358
Dec 9, 202517.7018.3517.5017.6917.690.06%251,927
Dec 8, 202518.6218.9517.6817.6817.68-5.05%286,858
Dec 5, 202518.6418.9618.2718.6218.62-0.05%72,267
Dec 4, 202518.3719.2017.5218.6318.631.64%206,883
Dec 3, 202519.1019.1018.0718.3318.33-3.32%215,325
Dec 2, 202519.0919.2718.5118.9618.96-0.26%141,991
Dec 1, 202519.2019.4218.9019.0119.01-0.94%79,299
Nov 28, 202519.3019.4819.0619.1919.19-0.57%121,395
Nov 27, 202519.4019.6019.2019.3019.30-0.67%104,241
Nov 26, 202519.8620.4018.7519.4319.43-0.21%168,858
Nov 25, 202519.3619.8018.7519.4719.472.58%303,314
Nov 24, 202519.2719.9018.7018.9818.98-1.50%219,324
Nov 21, 202520.0020.2319.1219.2719.27-3.79%299,114
Nov 20, 202520.5020.6419.8120.0320.03-3.00%143,744
Nov 19, 202520.8020.9820.0020.6520.65-0.29%244,536
Nov 18, 202520.5020.8820.3520.7120.710.68%109,704
Nov 17, 202520.8621.6520.3520.5720.57-4.01%276,372
Nov 14, 202521.7222.4821.0021.4321.43-2.32%154,636
Nov 13, 202523.2023.2021.8121.9421.94-1.61%282,845
Nov 12, 202520.8022.3020.5622.3022.304.99%313,663
Nov 11, 202520.8321.2820.8021.2421.244.79%326,343
Nov 10, 202520.8720.8720.1820.2720.270.10%186,259
Nov 7, 202520.2020.8920.0520.2520.25-0.15%186,204
Nov 6, 202520.8220.8319.7820.2820.28-2.64%307,804
Nov 4, 202521.2521.9720.7020.8320.83-0.48%384,981
Nov 3, 202521.8021.8320.7020.9320.93-4.69%689,603
Oct 31, 202522.4322.8721.7021.9621.96-1.57%479,090
Oct 30, 202523.0723.1822.2022.3122.31-1.85%639,807
Oct 29, 202523.8023.8822.5022.7322.73-5.01%1,281,628
Oct 28, 202524.4925.2023.8823.9323.93-1.85%774,013
Oct 27, 202524.3025.6923.8024.3824.382.35%954,740
Oct 24, 202524.2424.2422.7323.8223.82-1.08%487,151
Oct 23, 202525.0525.4323.9524.0824.08-3.41%641,757
Oct 21, 202525.5725.5724.5124.9324.930.36%237,806
Oct 20, 202523.3625.3023.0124.8424.845.84%870,173
Oct 17, 202523.7024.1223.2023.4723.47-2.13%586,720
Oct 16, 202523.9425.5923.2723.9823.983.05%2,012,324
Oct 15, 202523.2523.6222.6223.2723.270.56%628,743
Oct 14, 202524.0724.4523.0123.1423.14-1.41%562,185
Oct 13, 202523.9024.0123.3523.4723.47-2.45%391,897