Skip to main content
Consolidated Construction Consortium Limited (NSE:CCCL)
India flag India · Delayed Price · Currency is INR
15.81
-1.69 (-9.66%)
Apr 29, 2026, 3:29 PM IST

NSE:CCCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.9817.9815.6515.8115.81-9.66%1,463,972
Apr 28, 202617.6718.6017.3517.5017.50-2.07%645,037
Apr 27, 202618.7918.7917.6217.8717.870.17%440,571
Apr 24, 202618.7918.7917.3217.8417.84-1.92%168,079
Apr 23, 202618.0118.3717.7118.1918.190.66%244,012
Apr 22, 202618.3018.5017.8118.0718.071.29%270,584
Apr 21, 202618.2018.5717.6117.8417.842.00%294,221
Apr 20, 202619.0019.0016.5517.4917.49-5.82%539,664
Apr 17, 202618.7519.1018.1018.5718.571.14%417,795
Apr 16, 202616.1519.5016.1518.3618.3612.78%1,056,232
Apr 15, 202616.6616.6916.0516.2816.281.50%321,763
Apr 13, 202616.0516.3515.7116.0416.04-0.12%220,417
Apr 10, 202616.4916.6015.9616.0616.06-0.86%317,751
Apr 9, 202616.4416.5815.8016.2016.20-1.94%269,216
Apr 8, 202616.1016.6016.1016.5216.526.31%680,689
Apr 7, 202615.2915.8014.8015.5415.544.30%373,770
Apr 6, 202615.2015.2414.5214.9014.90-258,468
Apr 2, 202614.1315.2013.7914.9014.905.45%556,362
Apr 1, 202613.0814.1313.0814.1314.139.96%176,245
Mar 30, 202613.6713.6812.7612.8512.85-6.00%858,842
Mar 27, 202614.4814.4913.6013.6713.67-2.70%911,866
Mar 25, 202614.3015.0513.9214.0514.05-2.16%988,365
Mar 24, 202614.3714.8113.7514.3614.360.28%858,877
Mar 23, 202615.1915.1913.9214.3214.32-4.34%449,285
Mar 20, 202615.5415.5414.7014.9714.971.91%241,028
Mar 19, 202614.8515.3414.3014.6914.69-4.42%545,086
Mar 18, 202614.9715.7514.9715.3715.373.85%259,287
Mar 17, 202614.9915.4914.6514.8014.80-1.27%307,976
Mar 16, 202615.2315.6014.6114.9914.99-4.52%619,514
Mar 13, 202615.7216.1815.5615.7015.70-0.13%437,831
Mar 12, 202615.5115.9515.4215.7215.72-0.95%311,258
Mar 11, 202616.2716.2715.6915.8715.871.34%306,907
Mar 10, 202615.3215.8015.2615.6615.662.22%223,404
Mar 9, 202614.3216.0014.2015.3215.322.68%602,233
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